date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,42.4,42.68,42.35,42.44,284600.0,24.8424,25.0064,24.8131,24.8658,284600.0
2005-01-03 10:00:00,42.42,42.45,42.27,42.32,99800.0,24.8541,24.8717,24.7662,24.7955,99800.0
2005-01-03 10:30:00,42.32,42.36,42.26,42.35,112800.0,24.7955,24.8189,24.7603,24.8131,112800.0
2005-01-03 11:00:00,42.35,42.35,42.29,42.33,169800.0,24.8131,24.8131,24.7779,24.8014,169800.0
2005-01-03 11:30:00,42.34,42.43,42.33,42.37,48200.0,24.8072,24.8599,24.8014,24.8248,48200.0
2005-01-03 12:00:00,42.37,42.38,42.25,42.27,119000.0,24.8248,24.8306,24.7545,24.7662,119000.0
2005-01-03 12:30:00,42.29,42.34,42.26,42.31,86800.0,24.7779,24.8072,24.7603,24.7896,86800.0
2005-01-03 13:00:00,42.31,42.32,42.23,42.24,148800.0,24.7896,24.7955,24.7428,24.7486,148800.0
2005-01-03 13:30:00,42.25,42.25,42.18,42.19,59600.0,24.7545,24.7545,24.7135,24.7193,59600.0
2005-01-03 14:00:00,42.2,42.34,42.19,42.23,75200.0,24.7252,24.8072,24.7193,24.7428,75200.0
2005-01-03 14:30:00,42.23,42.36,42.23,42.26,68800.0,24.7428,24.8189,24.7428,24.7603,68800.0
2005-01-03 15:00:00,42.26,42.31,42.17,42.19,211600.0,24.7603,24.7896,24.7076,24.7193,211600.0
2005-01-03 15:30:00,42.19,42.25,42.13,42.19,317400.0,24.7193,24.7545,24.6842,24.7193,317400.0
2005-01-04 09:30:00,42.3,42.63,42.27,42.6,349600.0,24.7838,24.9771,24.7662,24.9595,349600.0
2005-01-04 10:00:00,42.6,42.81,42.6,42.72,323200.0,24.9595,25.0826,24.9595,25.0299,323200.0
2005-01-04 10:30:00,42.75,42.9,42.73,42.85,208400.0,25.0474,25.1353,25.0357,25.106,208400.0
2005-01-04 11:00:00,42.85,42.85,42.73,42.76,237800.0,25.106,25.106,25.0357,25.0533,237800.0
2005-01-04 11:30:00,42.76,42.81,42.63,42.69,174200.0,25.0533,25.0826,24.9771,25.0123,174200.0
2005-01-04 12:00:00,42.69,42.69,42.51,42.58,286400.0,25.0123,25.0123,24.9068,24.9478,286400.0
2005-01-04 12:30:00,42.58,42.68,42.51,42.55,223000.0,24.9478,25.0064,24.9068,24.9303,223000.0
2005-01-04 13:00:00,42.55,42.63,42.46,42.52,210000.0,24.9303,24.9771,24.8775,24.9127,210000.0
2005-01-04 13:30:00,42.52,42.54,42.47,42.48,176400.0,24.9127,24.9244,24.8834,24.8892,176400.0
2005-01-04 14:00:00,42.48,42.48,42.31,42.34,310000.0,24.8892,24.8892,24.7896,24.8072,310000.0
2005-01-04 14:30:00,42.34,42.34,42.08,42.1,432000.0,24.8072,24.8072,24.6549,24.6666,432000.0
2005-01-04 15:00:00,42.1,42.15,42.08,42.08,397800.0,24.6666,24.6959,24.6549,24.6549,397800.0
2005-01-04 15:30:00,42.07,42.15,42.05,42.12,452400.0,24.649,24.6959,24.6373,24.6783,452400.0
2005-01-05 09:30:00,42.27,42.35,42.09,42.27,279600.0,24.7662,24.8131,24.6607,24.7662,279600.0
2005-01-05 10:00:00,42.27,42.29,42.04,42.04,265200.0,24.7662,24.7779,24.6314,24.6314,265200.0
2005-01-05 10:30:00,42.04,42.19,42.01,42.17,242000.0,24.6314,24.7193,24.6139,24.7076,242000.0
2005-01-05 11:00:00,42.17,42.26,42.13,42.18,212800.0,24.7076,24.7603,24.6842,24.7135,212800.0
2005-01-05 11:30:00,42.18,42.23,42.05,42.05,144800.0,24.7135,24.7428,24.6373,24.6373,144800.0
2005-01-05 12:00:00,42.08,42.18,42.06,42.12,155400.0,24.6549,24.7135,24.6432,24.6783,155400.0
2005-01-05 12:30:00,42.12,42.24,42.05,42.24,157600.0,24.6783,24.7486,24.6373,24.7486,157600.0
2005-01-05 13:00:00,42.23,42.34,42.2,42.29,72400.0,24.7428,24.8072,24.7252,24.7779,72400.0
2005-01-05 13:30:00,42.29,42.34,42.2,42.21,53600.0,24.7779,24.8072,24.7252,24.731,53600.0
2005-01-05 14:00:00,42.21,42.21,42.1,42.15,67600.0,24.731,24.731,24.6666,24.6959,67600.0
2005-01-05 14:30:00,42.15,42.19,42.08,42.13,63200.0,24.6959,24.7193,24.6549,24.6842,63200.0
2005-01-05 15:00:00,42.12,42.22,42.1,42.13,95000.0,24.6783,24.7369,24.6666,24.6842,95000.0
2005-01-05 15:30:00,42.13,42.13,42.0,42.08,169800.0,24.6842,24.6842,24.608,24.6549,169800.0
2005-01-06 09:30:00,42.08,42.31,42.07,42.3,110400.0,24.6549,24.7896,24.649,24.7838,110400.0
2005-01-06 10:00:00,42.31,42.34,42.18,42.3,125200.0,24.7896,24.8072,24.7135,24.7838,125200.0
2005-01-06 10:30:00,42.27,42.43,42.2,42.35,186400.0,24.7662,24.8599,24.7252,24.8131,186400.0
2005-01-06 11:00:00,42.35,42.48,42.32,42.46,131800.0,24.8131,24.8892,24.7955,24.8775,131800.0
2005-01-06 11:30:00,42.46,42.55,42.35,42.4,108600.0,24.8775,24.9303,24.8131,24.8424,108600.0
2005-01-06 12:00:00,42.41,42.44,42.35,42.37,130400.0,24.8482,24.8658,24.8131,24.8248,130400.0
2005-01-06 12:30:00,42.37,42.4,42.26,42.3,109400.0,24.8248,24.8424,24.7603,24.7838,109400.0
2005-01-06 13:00:00,42.3,42.4,42.3,42.4,140200.0,24.7838,24.8424,24.7838,24.8424,140200.0
2005-01-06 13:30:00,42.4,42.49,42.35,42.45,206000.0,24.8424,24.8951,24.8131,24.8717,206000.0
2005-01-06 14:00:00,42.45,42.45,42.34,42.42,161800.0,24.8717,24.8717,24.8072,24.8541,161800.0
2005-01-06 14:30:00,42.42,42.47,42.34,42.34,145600.0,24.8541,24.8834,24.8072,24.8072,145600.0
2005-01-06 15:00:00,42.35,42.48,42.34,42.47,292400.0,24.8131,24.8892,24.8072,24.8834,292400.0
2005-01-06 15:30:00,42.47,42.52,42.42,42.47,386000.0,24.8834,24.9127,24.8541,24.8834,386000.0
2005-01-07 09:30:00,42.59,42.59,42.5,42.51,209600.0,24.9537,24.9537,24.901,24.9068,209600.0
2005-01-07 10:00:00,42.51,42.52,42.35,42.38,158000.0,24.9068,24.9127,24.8131,24.8306,158000.0
2005-01-07 10:30:00,42.39,42.48,42.31,42.47,193000.0,24.8365,24.8892,24.7896,24.8834,193000.0
2005-01-07 11:00:00,42.47,42.54,42.42,42.53,202600.0,24.8834,24.9244,24.8541,24.9185,202600.0
2005-01-07 11:30:00,42.53,42.56,42.44,42.49,79800.0,24.9185,24.9361,24.8658,24.8951,79800.0
2005-01-07 12:00:00,42.47,42.49,42.42,42.45,70800.0,24.8834,24.8951,24.8541,24.8717,70800.0
2005-01-07 12:30:00,42.45,42.51,42.43,42.45,115800.0,24.8717,24.9068,24.8599,24.8717,115800.0
2005-01-07 13:00:00,42.45,42.49,42.42,42.42,73600.0,24.8717,24.8951,24.8541,24.8541,73600.0
2005-01-07 13:30:00,42.42,42.48,42.42,42.48,42200.0,24.8541,24.8892,24.8541,24.8892,42200.0
2005-01-07 14:00:00,42.47,42.52,42.45,42.49,77800.0,24.8834,24.9127,24.8717,24.8951,77800.0
2005-01-07 14:30:00,42.49,42.52,42.45,42.52,70600.0,24.8951,24.9127,24.8717,24.9127,70600.0
2005-01-07 15:00:00,42.5,42.55,42.47,42.48,103400.0,24.901,24.9303,24.8834,24.8892,103400.0
2005-01-07 15:30:00,42.48,42.5,42.35,42.49,346600.0,24.8892,24.901,24.8131,24.8951,346600.0
2005-01-10 09:30:00,42.5,42.63,42.49,42.59,242200.0,24.901,24.9771,24.8951,24.9537,242200.0
2005-01-10 10:00:00,42.58,42.59,42.44,42.58,261200.0,24.9478,24.9537,24.8658,24.9478,261200.0
2005-01-10 10:30:00,42.58,42.58,42.41,42.42,196600.0,24.9478,24.9478,24.8482,24.8541,196600.0
2005-01-10 11:00:00,42.41,42.47,42.38,42.42,137400.0,24.8482,24.8834,24.8306,24.8541,137400.0
2005-01-10 11:30:00,42.43,42.44,42.36,42.37,120400.0,24.8599,24.8658,24.8189,24.8248,120400.0
2005-01-10 12:00:00,42.38,42.38,42.29,42.32,193200.0,24.8306,24.8306,24.7779,24.7955,193200.0
2005-01-10 12:30:00,42.32,42.46,42.3,42.46,401800.0,24.7955,24.8775,24.7838,24.8775,401800.0
2005-01-10 13:00:00,42.46,42.54,42.44,42.47,258400.0,24.8775,24.9244,24.8658,24.8834,258400.0
2005-01-10 13:30:00,42.47,42.49,42.44,42.47,217600.0,24.8834,24.8951,24.8658,24.8834,217600.0
2005-01-10 14:00:00,42.47,42.54,42.43,42.54,117800.0,24.8834,24.9244,24.8599,24.9244,117800.0
2005-01-10 14:30:00,42.52,42.57,42.46,42.48,222800.0,24.9127,24.942,24.8775,24.8892,222800.0
2005-01-10 15:00:00,42.48,42.51,42.31,42.38,149600.0,24.8892,24.9068,24.7896,24.8306,149600.0
2005-01-10 15:30:00,42.38,42.68,42.37,42.58,360200.0,24.8306,25.0064,24.8248,24.9478,360200.0
2005-01-11 09:30:00,42.36,42.39,42.17,42.26,186800.0,24.8189,24.8365,24.7076,24.7603,186800.0
2005-01-11 10:00:00,42.28,42.28,42.1,42.24,90200.0,24.7721,24.7721,24.6666,24.7486,90200.0
2005-01-11 10:30:00,42.24,42.37,42.24,42.32,112000.0,24.7486,24.8248,24.7486,24.7955,112000.0
2005-01-11 11:00:00,42.3,42.33,42.29,42.32,43800.0,24.7838,24.8014,24.7779,24.7955,43800.0
2005-01-11 11:30:00,42.31,42.4,42.3,42.38,61800.0,24.7896,24.8424,24.7838,24.8306,61800.0
2005-01-11 12:00:00,42.38,42.44,42.38,42.44,98600.0,24.8306,24.8658,24.8306,24.8658,98600.0
2005-01-11 12:30:00,42.42,42.49,42.42,42.45,144000.0,24.8541,24.8951,24.8541,24.8717,144000.0
2005-01-11 13:00:00,42.46,42.49,42.4,42.48,247800.0,24.8775,24.8951,24.8424,24.8892,247800.0
2005-01-11 13:30:00,42.48,42.6,42.45,42.57,152200.0,24.8892,24.9595,24.8717,24.942,152200.0
2005-01-11 14:00:00,42.57,42.66,42.52,42.62,166600.0,24.942,24.9947,24.9127,24.9713,166600.0
2005-01-11 14:30:00,42.6,42.62,42.53,42.57,106200.0,24.9595,24.9713,24.9185,24.942,106200.0
2005-01-11 15:00:00,42.56,42.6,42.56,42.59,154200.0,24.9361,24.9595,24.9361,24.9537,154200.0
2005-01-11 15:30:00,42.58,42.6,42.52,42.52,238600.0,24.9478,24.9595,24.9127,24.9127,238600.0
2005-01-12 09:30:00,42.48,42.61,42.4,42.55,153600.0,24.8892,24.9654,24.8424,24.9303,153600.0
2005-01-12 10:00:00,42.53,42.65,42.52,42.6,214600.0,24.9185,24.9888,24.9127,24.9595,214600.0
2005-01-12 10:30:00,42.6,42.68,42.46,42.52,394400.0,24.9595,25.0064,24.8775,24.9127,394400.0
2005-01-12 11:00:00,42.51,42.62,42.48,42.55,203800.0,24.9068,24.9713,24.8892,24.9303,203800.0
2005-01-12 11:30:00,42.56,42.64,42.56,42.56,235000.0,24.9361,24.983,24.9361,24.9361,235000.0
2005-01-12 12:00:00,42.56,42.63,42.55,42.63,61800.0,24.9361,24.9771,24.9303,24.9771,61800.0
2005-01-12 12:30:00,42.63,42.67,42.59,42.59,34200.0,24.9771,25.0006,24.9537,24.9537,34200.0
2005-01-12 13:00:00,42.59,42.65,42.59,42.63,75600.0,24.9537,24.9888,24.9537,24.9771,75600.0
2005-01-12 13:30:00,42.63,42.63,42.54,42.6,120800.0,24.9771,24.9771,24.9244,24.9595,120800.0
2005-01-12 14:00:00,42.63,42.79,42.62,42.79,170400.0,24.9771,25.0709,24.9713,25.0709,170400.0
2005-01-12 14:30:00,42.79,42.91,42.77,42.89,322000.0,25.0709,25.1412,25.0592,25.1295,322000.0
2005-01-12 15:00:00,42.89,42.97,42.85,42.96,191000.0,25.1295,25.1763,25.106,25.1705,191000.0
2005-01-12 15:30:00,42.96,43.07,42.94,43.07,308600.0,25.1705,25.2349,25.1588,25.2349,308600.0
2005-01-13 09:30:00,43.03,43.03,42.89,43.0,148400.0,25.2115,25.2115,25.1295,25.1939,148400.0
2005-01-13 10:00:00,43.01,43.1,42.97,43.05,89200.0,25.1998,25.2525,25.1763,25.2232,89200.0
2005-01-13 10:30:00,43.04,43.06,42.85,42.88,379200.0,25.2173,25.2291,25.106,25.1236,379200.0
2005-01-13 11:00:00,42.88,42.97,42.86,42.94,122000.0,25.1236,25.1763,25.1119,25.1588,122000.0
2005-01-13 11:30:00,42.94,42.96,42.86,42.9,84400.0,25.1588,25.1705,25.1119,25.1353,84400.0
2005-01-13 12:00:00,42.92,42.97,42.88,42.95,105200.0,25.147,25.1763,25.1236,25.1646,105200.0
2005-01-13 12:30:00,42.95,42.99,42.92,42.98,89200.0,25.1646,25.1881,25.147,25.1822,89200.0
2005-01-13 13:00:00,42.97,42.98,42.92,42.95,103800.0,25.1763,25.1822,25.147,25.1646,103800.0
2005-01-13 13:30:00,42.95,42.99,42.92,42.97,80800.0,25.1646,25.1881,25.147,25.1763,80800.0
2005-01-13 14:00:00,42.97,42.99,42.95,42.99,133400.0,25.1763,25.1881,25.1646,25.1881,133400.0
2005-01-13 14:30:00,42.99,43.05,42.97,43.04,175600.0,25.1881,25.2232,25.1763,25.2173,175600.0
2005-01-13 15:00:00,43.04,43.07,42.99,42.99,370000.0,25.2173,25.2349,25.1881,25.1881,370000.0
2005-01-13 15:30:00,43.0,43.01,42.85,42.9,374800.0,25.1939,25.1998,25.106,25.1353,374800.0
2005-01-14 09:30:00,42.91,42.95,42.63,42.83,144000.0,25.1412,25.1646,24.9771,25.0943,144000.0
2005-01-14 10:00:00,42.79,42.81,42.71,42.77,143600.0,25.0709,25.0826,25.024,25.0592,143600.0
2005-01-14 10:30:00,42.79,42.83,42.73,42.74,222800.0,25.0709,25.0943,25.0357,25.0416,222800.0
2005-01-14 11:00:00,42.74,42.74,42.62,42.72,108200.0,25.0416,25.0416,24.9713,25.0299,108200.0
2005-01-14 11:30:00,42.72,42.79,42.71,42.75,122000.0,25.0299,25.0709,25.024,25.0474,122000.0
2005-01-14 12:00:00,42.75,42.8,42.75,42.8,92800.0,25.0474,25.0767,25.0474,25.0767,92800.0
2005-01-14 12:30:00,42.8,42.96,42.79,42.86,111000.0,25.0767,25.1705,25.0709,25.1119,111000.0
2005-01-14 13:00:00,42.85,42.93,42.77,42.93,81000.0,25.106,25.1529,25.0592,25.1529,81000.0
2005-01-14 13:30:00,42.93,42.99,42.93,42.94,55000.0,25.1529,25.1881,25.1529,25.1588,55000.0
2005-01-14 14:00:00,42.94,43.02,42.89,43.02,176200.0,25.1588,25.2056,25.1295,25.2056,176200.0
2005-01-14 14:30:00,43.02,43.18,43.02,43.17,151200.0,25.2056,25.2994,25.2056,25.2935,151200.0
2005-01-14 15:00:00,43.17,43.33,43.17,43.23,213600.0,25.2935,25.3873,25.2935,25.3287,213600.0
2005-01-14 15:30:00,43.23,43.38,43.22,43.32,263000.0,25.3287,25.4166,25.3228,25.3814,263000.0
2005-01-18 09:30:00,42.95,42.99,42.79,42.99,180800.0,25.1646,25.1881,25.0709,25.1881,180800.0
2005-01-18 10:00:00,42.99,43.0,42.88,42.88,166200.0,25.1881,25.1939,25.1236,25.1236,166200.0
2005-01-18 10:30:00,42.9,43.12,42.89,43.09,417400.0,25.1353,25.2642,25.1295,25.2466,417400.0
2005-01-18 11:00:00,43.1,43.25,43.09,43.25,90000.0,25.2525,25.3404,25.2466,25.3404,90000.0
2005-01-18 11:30:00,43.24,43.42,43.24,43.4,105800.0,25.3345,25.44,25.3345,25.4283,105800.0
2005-01-18 12:00:00,43.39,43.59,43.38,43.58,185600.0,25.4224,25.5396,25.4166,25.5337,185600.0
2005-01-18 12:30:00,43.57,43.59,43.44,43.47,128000.0,25.5279,25.5396,25.4517,25.4693,128000.0
2005-01-18 13:00:00,43.47,43.55,43.47,43.55,156200.0,25.4693,25.5162,25.4693,25.5162,156200.0
2005-01-18 13:30:00,43.56,43.7,43.56,43.6,105800.0,25.522,25.604,25.522,25.5455,105800.0
2005-01-18 14:00:00,43.6,43.6,43.44,43.47,82600.0,25.5455,25.5455,25.4517,25.4693,82600.0
2005-01-18 14:30:00,43.47,43.47,43.37,43.45,125200.0,25.4693,25.4693,25.4107,25.4576,125200.0
2005-01-18 15:00:00,43.45,43.51,43.38,43.42,308000.0,25.4576,25.4927,25.4166,25.44,308000.0
2005-01-18 15:30:00,43.42,43.55,43.39,43.54,322600.0,25.44,25.5162,25.4224,25.5103,322600.0
2005-01-19 09:30:00,43.41,43.6,43.41,43.51,128600.0,25.4341,25.5455,25.4341,25.4927,128600.0
2005-01-19 10:00:00,43.55,43.57,43.37,43.39,110000.0,25.5162,25.5279,25.4107,25.4224,110000.0
2005-01-19 10:30:00,43.38,43.55,43.38,43.52,107000.0,25.4166,25.5162,25.4166,25.4986,107000.0
2005-01-19 11:00:00,43.53,43.56,43.5,43.53,54000.0,25.5044,25.522,25.4869,25.5044,54000.0
2005-01-19 11:30:00,43.53,43.55,43.43,43.43,91400.0,25.5044,25.5162,25.4458,25.4458,91400.0
2005-01-19 12:00:00,43.44,43.44,43.3,43.31,124200.0,25.4517,25.4517,25.3697,25.3755,124200.0
2005-01-19 12:30:00,43.31,43.37,43.3,43.34,80000.0,25.3755,25.4107,25.3697,25.3931,80000.0
2005-01-19 13:00:00,43.33,43.35,43.31,43.31,60800.0,25.3873,25.399,25.3755,25.3755,60800.0
2005-01-19 13:30:00,43.31,43.33,43.29,43.31,88000.0,25.3755,25.3873,25.3638,25.3755,88000.0
2005-01-19 14:00:00,43.3,43.32,43.17,43.19,177200.0,25.3697,25.3814,25.2935,25.3052,177200.0
2005-01-19 14:30:00,43.19,43.24,43.1,43.12,157600.0,25.3052,25.3345,25.2525,25.2642,157600.0
2005-01-19 15:00:00,43.12,43.13,43.0,43.0,219800.0,25.2642,25.2701,25.1939,25.1939,219800.0
2005-01-19 15:30:00,43.0,43.08,42.77,42.97,296000.0,25.1939,25.2408,25.0592,25.1763,296000.0
2005-01-20 09:30:00,42.75,42.88,42.67,42.74,123800.0,25.0474,25.1236,25.0006,25.0416,123800.0
2005-01-20 10:00:00,42.71,42.96,42.7,42.85,114000.0,25.024,25.1705,25.0181,25.106,114000.0
2005-01-20 10:30:00,42.82,42.9,42.77,42.88,204800.0,25.0884,25.1353,25.0592,25.1236,204800.0
2005-01-20 11:00:00,42.88,42.99,42.74,42.74,166800.0,25.1236,25.1881,25.0416,25.0416,166800.0
2005-01-20 11:30:00,42.74,42.75,42.68,42.7,156400.0,25.0416,25.0474,25.0064,25.0181,156400.0
2005-01-20 12:00:00,42.7,42.7,42.64,42.66,126400.0,25.0181,25.0181,24.983,24.9947,126400.0
2005-01-20 12:30:00,42.66,42.7,42.66,42.69,68600.0,24.9947,25.0181,24.9947,25.0123,68600.0
2005-01-20 13:00:00,42.7,42.71,42.57,42.6,193200.0,25.0181,25.024,24.942,24.9595,193200.0
2005-01-20 13:30:00,42.6,42.63,42.57,42.59,86600.0,24.9595,24.9771,24.942,24.9537,86600.0
2005-01-20 14:00:00,42.59,42.74,42.58,42.63,120000.0,24.9537,25.0416,24.9478,24.9771,120000.0
2005-01-20 14:30:00,42.67,42.72,42.65,42.67,76800.0,25.0006,25.0299,24.9888,25.0006,76800.0
2005-01-20 15:00:00,42.67,42.67,42.57,42.58,129200.0,25.0006,25.0006,24.942,24.9478,129200.0
2005-01-20 15:30:00,42.56,42.62,42.52,42.54,159000.0,24.9361,24.9713,24.9127,24.9244,159000.0
2005-01-21 09:30:00,42.51,42.56,42.37,42.49,186600.0,24.9068,24.9361,24.8248,24.8951,186600.0
2005-01-21 10:00:00,42.5,42.56,42.3,42.44,216000.0,24.901,24.9361,24.7838,24.8658,216000.0
2005-01-21 10:30:00,42.46,42.49,42.4,42.42,177400.0,24.8775,24.8951,24.8424,24.8541,177400.0
2005-01-21 11:00:00,42.42,42.49,42.41,42.49,117600.0,24.8541,24.8951,24.8482,24.8951,117600.0
2005-01-21 11:30:00,42.49,42.52,42.43,42.44,75200.0,24.8951,24.9127,24.8599,24.8658,75200.0
2005-01-21 12:00:00,42.44,42.47,42.4,42.47,62200.0,24.8658,24.8834,24.8424,24.8834,62200.0
2005-01-21 12:30:00,42.46,42.48,42.43,42.43,77000.0,24.8775,24.8892,24.8599,24.8599,77000.0
2005-01-21 13:00:00,42.44,42.44,42.33,42.33,85000.0,24.8658,24.8658,24.8014,24.8014,85000.0
2005-01-21 13:30:00,42.33,42.34,42.13,42.22,97000.0,24.8014,24.8072,24.6842,24.7369,97000.0
2005-01-21 14:00:00,42.23,42.24,42.06,42.07,155200.0,24.7428,24.7486,24.6432,24.649,155200.0
2005-01-21 14:30:00,42.08,42.1,41.96,42.0,196000.0,24.6549,24.6666,24.5846,24.608,196000.0
2005-01-21 15:00:00,42.0,42.1,41.9,42.1,275400.0,24.608,24.6666,24.5494,24.6666,275400.0
2005-01-21 15:30:00,42.11,42.15,42.04,42.04,212200.0,24.6725,24.6959,24.6314,24.6314,212200.0
2005-01-24 09:30:00,42.05,42.3,42.05,42.18,86200.0,24.6373,24.7838,24.6373,24.7135,86200.0
2005-01-24 10:00:00,42.2,42.34,42.17,42.22,42800.0,24.7252,24.8072,24.7076,24.7369,42800.0
2005-01-24 10:30:00,42.2,42.3,42.08,42.09,166600.0,24.7252,24.7838,24.6549,24.6607,166600.0
2005-01-24 11:00:00,42.09,42.09,41.93,42.04,231600.0,24.6607,24.6607,24.567,24.6314,231600.0
2005-01-24 11:30:00,42.04,42.05,41.94,41.98,118400.0,24.6314,24.6373,24.5729,24.5963,118400.0
2005-01-24 12:00:00,41.99,42.04,41.97,41.99,68200.0,24.6021,24.6314,24.5904,24.6021,68200.0
2005-01-24 12:30:00,41.99,42.05,41.96,42.03,31400.0,24.6021,24.6373,24.5846,24.6256,31400.0
2005-01-24 13:00:00,42.04,42.08,42.04,42.06,99600.0,24.6314,24.6549,24.6314,24.6432,99600.0
2005-01-24 13:30:00,42.07,42.17,42.06,42.13,106200.0,24.649,24.7076,24.6432,24.6842,106200.0
2005-01-24 14:00:00,42.14,42.2,42.1,42.12,79000.0,24.69,24.7252,24.6666,24.6783,79000.0
2005-01-24 14:30:00,42.13,42.19,42.11,42.15,140000.0,24.6842,24.7193,24.6725,24.6959,140000.0
2005-01-24 15:00:00,42.15,42.22,42.13,42.18,186800.0,24.6959,24.7369,24.6842,24.7135,186800.0
2005-01-24 15:30:00,42.18,42.19,42.01,42.05,130000.0,24.7135,24.7193,24.6139,24.6373,130000.0
2005-01-25 09:30:00,42.08,42.45,42.08,42.31,131000.0,24.6549,24.8717,24.6549,24.7896,131000.0
2005-01-25 10:00:00,42.31,42.38,42.19,42.33,174200.0,24.7896,24.8306,24.7193,24.8014,174200.0
2005-01-25 10:30:00,42.35,42.35,42.27,42.32,108800.0,24.8131,24.8131,24.7662,24.7955,108800.0
2005-01-25 11:00:00,42.3,42.32,42.27,42.3,38400.0,24.7838,24.7955,24.7662,24.7838,38400.0
2005-01-25 11:30:00,42.3,42.31,42.19,42.28,60800.0,24.7838,24.7896,24.7193,24.7721,60800.0
2005-01-25 12:00:00,42.27,42.27,42.18,42.2,44400.0,24.7662,24.7662,24.7135,24.7252,44400.0
2005-01-25 12:30:00,42.2,42.27,42.17,42.22,59800.0,24.7252,24.7662,24.7076,24.7369,59800.0
2005-01-25 13:00:00,42.23,42.35,42.2,42.32,56400.0,24.7428,24.8131,24.7252,24.7955,56400.0
2005-01-25 13:30:00,42.32,42.32,42.24,42.27,77600.0,24.7955,24.7955,24.7486,24.7662,77600.0
2005-01-25 14:00:00,42.27,42.3,42.19,42.19,42600.0,24.7662,24.7838,24.7193,24.7193,42600.0
2005-01-25 14:30:00,42.19,42.23,42.13,42.23,54200.0,24.7193,24.7428,24.6842,24.7428,54200.0
2005-01-25 15:00:00,42.23,42.25,42.16,42.19,68200.0,24.7428,24.7545,24.7018,24.7193,68200.0
2005-01-25 15:30:00,42.19,42.24,42.07,42.13,162400.0,24.7193,24.7486,24.649,24.6842,162400.0
2005-01-26 09:30:00,42.13,42.38,42.13,42.35,188800.0,24.6842,24.8306,24.6842,24.8131,188800.0
2005-01-26 10:00:00,42.37,42.49,42.33,42.4,148000.0,24.8248,24.8951,24.8014,24.8424,148000.0
2005-01-26 10:30:00,42.4,42.48,42.33,42.43,88600.0,24.8424,24.8892,24.8014,24.8599,88600.0
2005-01-26 11:00:00,42.43,42.48,42.32,42.34,100000.0,24.8599,24.8892,24.7955,24.8072,100000.0
2005-01-26 11:30:00,42.34,42.35,42.18,42.22,181200.0,24.8072,24.8131,24.7135,24.7369,181200.0
2005-01-26 12:00:00,42.22,42.42,42.09,42.09,84400.0,24.7369,24.8541,24.6607,24.6607,84400.0
2005-01-26 12:30:00,42.09,42.13,41.88,41.92,128800.0,24.6607,24.6842,24.5377,24.5611,128800.0
2005-01-26 13:00:00,41.9,41.96,41.87,41.93,210400.0,24.5494,24.5846,24.5318,24.567,210400.0
2005-01-26 13:30:00,41.94,42.04,41.92,42.04,78600.0,24.5729,24.6314,24.5611,24.6314,78600.0
2005-01-26 14:00:00,42.04,42.09,42.04,42.08,264000.0,24.6314,24.6607,24.6314,24.6549,264000.0
2005-01-26 14:30:00,42.08,42.1,42.02,42.06,127200.0,24.6549,24.6666,24.6197,24.6432,127200.0
2005-01-26 15:00:00,42.06,42.09,41.98,42.09,274000.0,24.6432,24.6607,24.5963,24.6607,274000.0
2005-01-26 15:30:00,42.09,42.16,42.06,42.11,338000.0,24.6607,24.7018,24.6432,24.6725,338000.0
2005-01-27 09:30:00,41.92,41.99,41.68,41.75,227000.0,24.5611,24.6021,24.4205,24.4615,227000.0
2005-01-27 10:00:00,41.73,41.76,41.42,41.57,400400.0,24.4498,24.4674,24.2682,24.3561,400400.0
2005-01-27 10:30:00,41.57,41.73,41.52,41.73,331600.0,24.3561,24.4498,24.3268,24.4498,331600.0
2005-01-27 11:00:00,41.73,42.1,41.73,42.1,418200.0,24.4498,24.6666,24.4498,24.6666,418200.0
2005-01-27 11:30:00,42.1,42.18,42.02,42.02,194200.0,24.6666,24.7135,24.6197,24.6197,194200.0
2005-01-27 12:00:00,42.03,42.08,42.02,42.07,220600.0,24.6256,24.6549,24.6197,24.649,220600.0
2005-01-27 12:30:00,42.07,42.1,42.04,42.06,48200.0,24.649,24.6666,24.6314,24.6432,48200.0
2005-01-27 13:00:00,42.06,42.08,41.98,41.98,126000.0,24.6432,24.6549,24.5963,24.5963,126000.0
2005-01-27 13:30:00,41.95,42.07,41.95,42.07,137400.0,24.5787,24.649,24.5787,24.649,137400.0
2005-01-27 14:00:00,42.05,42.09,42.02,42.04,103200.0,24.6373,24.6607,24.6197,24.6314,103200.0
2005-01-27 14:30:00,42.05,42.12,42.02,42.08,109000.0,24.6373,24.6783,24.6197,24.6549,109000.0
2005-01-27 15:00:00,42.08,42.16,41.96,42.09,138400.0,24.6549,24.7018,24.5846,24.6607,138400.0
2005-01-27 15:30:00,42.1,42.27,42.07,42.17,198400.0,24.6666,24.7662,24.649,24.7076,198400.0
2005-01-28 09:30:00,42.06,42.06,41.63,41.65,340600.0,24.6432,24.6432,24.3912,24.4029,340600.0
2005-01-28 10:00:00,41.63,41.79,41.49,41.79,361400.0,24.3912,24.485,24.3092,24.485,361400.0
2005-01-28 10:30:00,41.79,41.88,41.77,41.81,194800.0,24.485,24.5377,24.4732,24.4967,194800.0
2005-01-28 11:00:00,41.8,41.85,41.63,41.71,171800.0,24.4908,24.5201,24.3912,24.4381,171800.0
2005-01-28 11:30:00,41.68,41.72,41.65,41.71,147400.0,24.4205,24.444,24.4029,24.4381,147400.0
2005-01-28 12:00:00,41.71,41.79,41.71,41.79,143200.0,24.4381,24.485,24.4381,24.485,143200.0
2005-01-28 12:30:00,41.79,41.82,41.78,41.8,88000.0,24.485,24.5025,24.4791,24.4908,88000.0
2005-01-28 13:00:00,41.8,41.8,41.76,41.79,122200.0,24.4908,24.4908,24.4674,24.485,122200.0
2005-01-28 13:30:00,41.79,41.82,41.76,41.77,125000.0,24.485,24.5025,24.4674,24.4732,125000.0
2005-01-28 14:00:00,41.77,41.79,41.76,41.79,144400.0,24.4732,24.485,24.4674,24.485,144400.0
2005-01-28 14:30:00,41.8,41.82,41.76,41.77,219600.0,24.4908,24.5025,24.4674,24.4732,219600.0
2005-01-28 15:00:00,41.76,41.79,41.76,41.79,222200.0,24.4674,24.485,24.4674,24.485,222200.0
2005-01-28 15:30:00,41.78,41.85,41.72,41.77,283400.0,24.4791,24.5201,24.444,24.4732,283400.0
2005-01-31 09:30:00,42.08,42.23,41.63,41.75,256800.0,24.6549,24.7428,24.3912,24.4615,256800.0
2005-01-31 10:00:00,41.75,41.8,41.55,41.68,288800.0,24.4615,24.4908,24.3443,24.4205,288800.0
2005-01-31 10:30:00,41.68,41.71,41.64,41.7,157200.0,24.4205,24.4381,24.3971,24.4322,157200.0
2005-01-31 11:00:00,41.7,41.77,41.69,41.75,196000.0,24.4322,24.4732,24.4264,24.4615,196000.0
2005-01-31 11:30:00,41.75,41.79,41.75,41.77,139400.0,24.4615,24.485,24.4615,24.4732,139400.0
2005-01-31 12:00:00,41.78,41.84,41.77,41.84,149400.0,24.4791,24.5143,24.4732,24.5143,149400.0
2005-01-31 12:30:00,41.84,41.89,41.83,41.88,117800.0,24.5143,24.5436,24.5084,24.5377,117800.0
2005-01-31 13:00:00,41.88,42.01,41.86,42.01,159600.0,24.5377,24.6139,24.526,24.6139,159600.0
2005-01-31 13:30:00,42.02,42.09,42.02,42.09,94800.0,24.6197,24.6607,24.6197,24.6607,94800.0
2005-01-31 14:00:00,42.09,42.18,42.08,42.13,116000.0,24.6607,24.7135,24.6549,24.6842,116000.0
2005-01-31 14:30:00,42.13,42.42,42.11,42.42,155000.0,24.6842,24.8541,24.6725,24.8541,155000.0
2005-01-31 15:00:00,42.41,42.44,42.31,42.4,339000.0,24.8482,24.8658,24.7896,24.8424,339000.0
2005-01-31 15:30:00,42.4,42.6,42.4,42.44,530000.0,24.8424,24.9595,24.8424,24.8658,530000.0
2005-02-01 09:30:00,42.43,42.43,42.12,42.17,70800.0,24.8599,24.8599,24.6783,24.7076,70800.0
2005-02-01 10:00:00,42.15,42.16,42.01,42.1,75400.0,24.6959,24.7018,24.6139,24.6666,75400.0
2005-02-01 10:30:00,42.09,42.15,42.01,42.07,102000.0,24.6607,24.6959,24.6139,24.649,102000.0
2005-02-01 11:00:00,42.07,42.22,42.07,42.17,88400.0,24.649,24.7369,24.649,24.7076,88400.0
2005-02-01 11:30:00,42.17,42.2,42.13,42.13,147200.0,24.7076,24.7252,24.6842,24.6842,147200.0
2005-02-01 12:00:00,42.13,42.2,42.12,42.14,146800.0,24.6842,24.7252,24.6783,24.69,146800.0
2005-02-01 12:30:00,42.14,42.18,42.1,42.16,82600.0,24.69,24.7135,24.6666,24.7018,82600.0
2005-02-01 13:00:00,42.16,42.2,42.14,42.17,117200.0,24.7018,24.7252,24.69,24.7076,117200.0
2005-02-01 13:30:00,42.17,42.2,42.14,42.16,123200.0,24.7076,24.7252,24.69,24.7018,123200.0
2005-02-01 14:00:00,42.18,42.25,42.13,42.16,190400.0,24.7135,24.7545,24.6842,24.7018,190400.0
2005-02-01 14:30:00,42.16,42.2,42.16,42.17,127400.0,24.7018,24.7252,24.7018,24.7076,127400.0
2005-02-01 15:00:00,42.17,42.24,42.15,42.22,108600.0,24.7076,24.7486,24.6959,24.7369,108600.0
2005-02-01 15:30:00,42.22,42.32,42.19,42.25,183800.0,24.7369,24.7955,24.7193,24.7545,183800.0
2005-02-02 09:30:00,42.08,42.32,42.08,42.29,166600.0,24.6549,24.7955,24.6549,24.7779,166600.0
2005-02-02 10:00:00,42.29,42.41,42.27,42.41,86800.0,24.7779,24.8482,24.7662,24.8482,86800.0
2005-02-02 10:30:00,42.41,42.5,42.41,42.47,187200.0,24.8482,24.901,24.8482,24.8834,187200.0
2005-02-02 11:00:00,42.48,42.49,42.42,42.47,103600.0,24.8892,24.8951,24.8541,24.8834,103600.0
2005-02-02 11:30:00,42.47,42.49,42.44,42.49,74600.0,24.8834,24.8951,24.8658,24.8951,74600.0
2005-02-02 12:00:00,42.49,42.5,42.44,42.47,94000.0,24.8951,24.901,24.8658,24.8834,94000.0
2005-02-02 12:30:00,42.47,42.48,42.45,42.46,70600.0,24.8834,24.8892,24.8717,24.8775,70600.0
2005-02-02 13:00:00,42.47,42.5,42.45,42.48,76000.0,24.8834,24.901,24.8717,24.8892,76000.0
2005-02-02 13:30:00,42.48,42.52,42.45,42.48,80800.0,24.8892,24.9127,24.8717,24.8892,80800.0
2005-02-02 14:00:00,42.5,42.63,42.49,42.61,39600.0,24.901,24.9771,24.8951,24.9654,39600.0
2005-02-02 14:30:00,42.61,42.62,42.49,42.54,142200.0,24.9654,24.9713,24.8951,24.9244,142200.0
2005-02-02 15:00:00,42.54,42.55,42.44,42.49,142800.0,24.9244,24.9303,24.8658,24.8951,142800.0
2005-02-02 15:30:00,42.49,42.6,42.49,42.6,263600.0,24.8951,24.9595,24.8951,24.9595,263600.0
2005-02-03 09:30:00,42.5,42.63,42.45,42.5,137800.0,24.901,24.9771,24.8717,24.901,137800.0
2005-02-03 10:00:00,42.49,42.5,42.41,42.42,103200.0,24.8951,24.901,24.8482,24.8541,103200.0
2005-02-03 10:30:00,42.42,42.49,42.42,42.46,164400.0,24.8541,24.8951,24.8541,24.8775,164400.0
2005-02-03 11:00:00,42.46,42.48,42.44,42.47,115600.0,24.8775,24.8892,24.8658,24.8834,115600.0
2005-02-03 11:30:00,42.47,42.54,42.47,42.5,79600.0,24.8834,24.9244,24.8834,24.901,79600.0
2005-02-03 12:00:00,42.5,42.57,42.49,42.51,94400.0,24.901,24.942,24.8951,24.9068,94400.0
2005-02-03 12:30:00,42.51,42.55,42.48,42.49,101600.0,24.9068,24.9303,24.8892,24.8951,101600.0
2005-02-03 13:00:00,42.49,42.5,42.45,42.47,68400.0,24.8951,24.901,24.8717,24.8834,68400.0
2005-02-03 13:30:00,42.48,42.68,42.48,42.64,130200.0,24.8892,25.0064,24.8892,24.983,130200.0
2005-02-03 14:00:00,42.65,42.7,42.63,42.69,127200.0,24.9888,25.0181,24.9771,25.0123,127200.0
2005-02-03 14:30:00,42.69,42.81,42.68,42.77,174000.0,25.0123,25.0826,25.0064,25.0592,174000.0
2005-02-03 15:00:00,42.77,42.8,42.74,42.76,170600.0,25.0592,25.0767,25.0416,25.0533,170600.0
2005-02-03 15:30:00,42.77,42.82,42.74,42.77,235200.0,25.0592,25.0884,25.0416,25.0592,235200.0
2005-02-04 09:30:00,42.55,42.84,42.54,42.84,173400.0,24.9303,25.1002,24.9244,25.1002,173400.0
2005-02-04 10:00:00,42.84,42.86,42.77,42.85,166200.0,25.1002,25.1119,25.0592,25.106,166200.0
2005-02-04 10:30:00,42.85,42.85,42.81,42.85,131000.0,25.106,25.106,25.0826,25.106,131000.0
2005-02-04 11:00:00,42.85,42.95,42.84,42.95,134200.0,25.106,25.1646,25.1002,25.1646,134200.0
2005-02-04 11:30:00,42.94,43.02,42.94,42.99,309600.0,25.1588,25.2056,25.1588,25.1881,309600.0
2005-02-04 12:00:00,42.99,43.09,42.99,43.09,84200.0,25.1881,25.2466,25.1881,25.2466,84200.0
2005-02-04 12:30:00,43.07,43.27,42.83,43.24,200000.0,25.2349,25.3521,25.0943,25.3345,200000.0
2005-02-04 13:00:00,43.24,43.26,43.16,43.21,191000.0,25.3345,25.3462,25.2877,25.317,191000.0
2005-02-04 13:30:00,43.21,43.33,43.19,43.25,147400.0,25.317,25.3873,25.3052,25.3404,147400.0
2005-02-04 14:00:00,43.24,43.3,43.22,43.29,74000.0,25.3345,25.3697,25.3228,25.3638,74000.0
2005-02-04 14:30:00,43.3,43.41,43.27,43.28,146200.0,25.3697,25.4341,25.3521,25.358,146200.0
2005-02-04 15:00:00,43.28,43.38,43.26,43.31,368600.0,25.358,25.4166,25.3462,25.3755,368600.0
2005-02-04 15:30:00,43.31,43.38,43.3,43.34,429400.0,25.3755,25.4166,25.3697,25.3931,429400.0
2005-02-07 09:30:00,43.2,43.31,43.09,43.24,213200.0,25.3111,25.3755,25.2466,25.3345,213200.0
2005-02-07 10:00:00,43.24,43.33,43.24,43.32,166800.0,25.3345,25.3873,25.3345,25.3814,166800.0
2005-02-07 10:30:00,43.31,43.41,43.27,43.41,152000.0,25.3755,25.4341,25.3521,25.4341,152000.0
2005-02-07 11:00:00,43.41,43.49,43.38,43.47,104600.0,25.4341,25.481,25.4166,25.4693,104600.0
2005-02-07 11:30:00,43.47,43.47,43.39,43.45,78200.0,25.4693,25.4693,25.4224,25.4576,78200.0
2005-02-07 12:00:00,43.45,43.55,43.44,43.55,305600.0,25.4576,25.5162,25.4517,25.5162,305600.0
2005-02-07 12:30:00,43.55,43.55,43.29,43.38,105600.0,25.5162,25.5162,25.3638,25.4166,105600.0
2005-02-07 13:00:00,43.38,43.45,43.37,43.43,53400.0,25.4166,25.4576,25.4107,25.4458,53400.0
2005-02-07 13:30:00,43.43,43.46,43.38,43.38,62800.0,25.4458,25.4634,25.4166,25.4166,62800.0
2005-02-07 14:00:00,43.38,43.44,43.35,43.35,53000.0,25.4166,25.4517,25.399,25.399,53000.0
2005-02-07 14:30:00,43.35,43.46,43.35,43.41,78000.0,25.399,25.4634,25.399,25.4341,78000.0
2005-02-07 15:00:00,43.41,43.51,43.41,43.5,118400.0,25.4341,25.4927,25.4341,25.4869,118400.0
2005-02-07 15:30:00,43.49,43.73,43.49,43.65,544000.0,25.481,25.6216,25.481,25.5747,544000.0
2005-02-08 09:30:00,43.62,43.8,43.53,43.54,217000.0,25.5572,25.6626,25.5044,25.5103,217000.0
2005-02-08 10:00:00,43.54,43.64,43.54,43.57,95000.0,25.5103,25.5689,25.5103,25.5279,95000.0
2005-02-08 10:30:00,43.57,43.66,43.57,43.63,32400.0,25.5279,25.5806,25.5279,25.563,32400.0
2005-02-08 11:00:00,43.63,43.63,43.52,43.57,69000.0,25.563,25.563,25.4986,25.5279,69000.0
2005-02-08 11:30:00,43.57,43.57,43.43,43.44,53200.0,25.5279,25.5279,25.4458,25.4517,53200.0
2005-02-08 12:00:00,43.43,43.43,43.17,43.2,112800.0,25.4458,25.4458,25.2935,25.3111,112800.0
2005-02-08 12:30:00,43.2,43.23,43.1,43.17,59800.0,25.3111,25.3287,25.2525,25.2935,59800.0
2005-02-08 13:00:00,43.16,43.22,43.13,43.13,67000.0,25.2877,25.3228,25.2701,25.2701,67000.0
2005-02-08 13:30:00,43.13,43.16,43.06,43.09,51800.0,25.2701,25.2877,25.2291,25.2466,51800.0
2005-02-08 14:00:00,43.09,43.23,43.09,43.11,73400.0,25.2466,25.3287,25.2466,25.2584,73400.0
2005-02-08 14:30:00,43.1,43.1,43.02,43.06,83600.0,25.2525,25.2525,25.2056,25.2291,83600.0
2005-02-08 15:00:00,43.07,43.13,43.07,43.1,64800.0,25.2349,25.2701,25.2349,25.2525,64800.0
2005-02-08 15:30:00,43.1,43.15,43.1,43.15,83600.0,25.2525,25.2818,25.2525,25.2818,83600.0
2005-02-09 09:30:00,43.05,43.12,42.99,43.02,241200.0,25.2232,25.2642,25.1881,25.2056,241200.0
2005-02-09 10:00:00,43.06,43.07,42.78,42.83,157600.0,25.2291,25.2349,25.065,25.0943,157600.0
2005-02-09 10:30:00,42.83,42.83,42.63,42.74,130400.0,25.0943,25.0943,24.9771,25.0416,130400.0
2005-02-09 11:00:00,42.74,42.82,42.73,42.79,116600.0,25.0416,25.0884,25.0357,25.0709,116600.0
2005-02-09 11:30:00,42.78,42.81,42.71,42.8,72000.0,25.065,25.0826,25.024,25.0767,72000.0
2005-02-09 12:00:00,42.81,42.85,42.79,42.83,51200.0,25.0826,25.106,25.0709,25.0943,51200.0
2005-02-09 12:30:00,42.83,42.86,42.8,42.83,105800.0,25.0943,25.1119,25.0767,25.0943,105800.0
2005-02-09 13:00:00,42.82,42.94,42.82,42.94,57400.0,25.0884,25.1588,25.0884,25.1588,57400.0
2005-02-09 13:30:00,42.94,42.98,42.92,42.92,62400.0,25.1588,25.1822,25.147,25.147,62400.0
2005-02-09 14:00:00,42.92,42.92,42.67,42.72,81800.0,25.147,25.147,25.0006,25.0299,81800.0
2005-02-09 14:30:00,42.71,42.74,42.69,42.73,56200.0,25.024,25.0416,25.0123,25.0357,56200.0
2005-02-09 15:00:00,42.74,42.77,42.63,42.71,113200.0,25.0416,25.0592,24.9771,25.024,113200.0
2005-02-09 15:30:00,42.71,42.77,42.57,42.67,130200.0,25.024,25.0592,24.942,25.0006,130200.0
2005-02-10 09:30:00,42.56,42.68,42.55,42.6,107800.0,24.9361,25.0064,24.9303,24.9595,107800.0
2005-02-10 10:00:00,42.61,42.66,42.52,42.57,88800.0,24.9654,24.9947,24.9127,24.942,88800.0
2005-02-10 10:30:00,42.58,42.64,42.51,42.6,160000.0,24.9478,24.983,24.9068,24.9595,160000.0
2005-02-10 11:00:00,42.6,42.64,42.57,42.63,60800.0,24.9595,24.983,24.942,24.9771,60800.0
2005-02-10 11:30:00,42.64,42.7,42.61,42.69,49200.0,24.983,25.0181,24.9654,25.0123,49200.0
2005-02-10 12:00:00,42.7,42.72,42.68,42.68,49000.0,25.0181,25.0299,25.0064,25.0064,49000.0
2005-02-10 12:30:00,42.69,42.7,42.65,42.68,28400.0,25.0123,25.0181,24.9888,25.0064,28400.0
2005-02-10 13:00:00,42.69,42.7,42.6,42.68,86000.0,25.0123,25.0181,24.9595,25.0064,86000.0
2005-02-10 13:30:00,42.68,42.7,42.6,42.67,124200.0,25.0064,25.0181,24.9595,25.0006,124200.0
2005-02-10 14:00:00,42.67,42.68,42.64,42.64,82200.0,25.0006,25.0064,24.983,24.983,82200.0
2005-02-10 14:30:00,42.64,42.72,42.64,42.67,105400.0,24.983,25.0299,24.983,25.0006,105400.0
2005-02-10 15:00:00,42.67,42.75,42.65,42.75,64000.0,25.0006,25.0474,24.9888,25.0474,64000.0
2005-02-10 15:30:00,42.74,42.77,42.65,42.7,50800.0,25.0416,25.0592,24.9888,25.0181,50800.0
2005-02-11 09:30:00,42.73,42.8,42.63,42.63,131800.0,25.0357,25.0767,24.9771,24.9771,131800.0
2005-02-11 10:00:00,42.6,42.68,42.52,42.62,73400.0,24.9595,25.0064,24.9127,24.9713,73400.0
2005-02-11 10:30:00,42.61,42.68,42.57,42.63,36800.0,24.9654,25.0064,24.942,24.9771,36800.0
2005-02-11 11:00:00,42.64,43.25,42.64,43.22,119600.0,24.983,25.3404,24.983,25.3228,119600.0
2005-02-11 11:30:00,43.22,43.27,43.1,43.24,58000.0,25.3228,25.3521,25.2525,25.3345,58000.0
2005-02-11 12:00:00,43.24,43.27,43.17,43.17,56200.0,25.3345,25.3521,25.2935,25.2935,56200.0
2005-02-11 12:30:00,43.18,43.27,43.16,43.23,35600.0,25.2994,25.3521,25.2877,25.3287,35600.0
2005-02-11 13:00:00,43.22,43.22,43.13,43.19,28600.0,25.3228,25.3228,25.2701,25.3052,28600.0
2005-02-11 13:30:00,43.19,43.24,43.15,43.22,38600.0,25.3052,25.3345,25.2818,25.3228,38600.0
2005-02-11 14:00:00,43.22,43.22,43.06,43.11,47200.0,25.3228,25.3228,25.2291,25.2584,47200.0
2005-02-11 14:30:00,43.12,43.19,43.12,43.14,30200.0,25.2642,25.3052,25.2642,25.2759,30200.0
2005-02-11 15:00:00,43.13,43.13,43.06,43.08,49600.0,25.2701,25.2701,25.2291,25.2408,49600.0
2005-02-11 15:30:00,43.08,43.11,43.01,43.02,63600.0,25.2408,25.2584,25.1998,25.2056,63600.0
2005-02-14 09:30:00,42.91,43.02,42.8,42.91,99800.0,25.1412,25.2056,25.0767,25.1412,99800.0
2005-02-14 10:00:00,42.91,43.24,42.91,43.21,147200.0,25.1412,25.3345,25.1412,25.317,147200.0
2005-02-14 10:30:00,43.24,43.24,42.97,42.98,68200.0,25.3345,25.3345,25.1763,25.1822,68200.0
2005-02-14 11:00:00,42.97,42.97,42.88,42.91,91000.0,25.1763,25.1763,25.1236,25.1412,91000.0
2005-02-14 11:30:00,42.92,43.04,42.92,43.01,58600.0,25.147,25.2173,25.147,25.1998,58600.0
2005-02-14 12:00:00,43.01,43.01,42.92,42.99,46200.0,25.1998,25.1998,25.147,25.1881,46200.0
2005-02-14 12:30:00,42.99,43.0,42.9,42.92,32800.0,25.1881,25.1939,25.1353,25.147,32800.0
2005-02-14 13:00:00,42.92,42.92,42.87,42.87,32000.0,25.147,25.147,25.1177,25.1177,32000.0
2005-02-14 13:30:00,42.88,42.92,42.86,42.87,24800.0,25.1236,25.147,25.1119,25.1177,24800.0
2005-02-14 14:00:00,42.85,42.85,42.7,42.7,58200.0,25.106,25.106,25.0181,25.0181,58200.0
2005-02-14 14:30:00,42.7,42.8,42.68,42.8,90200.0,25.0181,25.0767,25.0064,25.0767,90200.0
2005-02-14 15:00:00,42.81,42.87,42.79,42.85,39600.0,25.0826,25.1177,25.0709,25.106,39600.0
2005-02-14 15:30:00,42.85,42.88,42.85,42.85,56200.0,25.106,25.1236,25.106,25.106,56200.0
2005-02-15 09:30:00,42.78,42.85,42.61,42.73,82800.0,25.065,25.106,24.9654,25.0357,82800.0
2005-02-15 10:00:00,42.73,42.77,42.64,42.75,43200.0,25.0357,25.0592,24.983,25.0474,43200.0
2005-02-15 10:30:00,42.77,42.88,42.77,42.87,70800.0,25.0592,25.1236,25.0592,25.1177,70800.0
2005-02-15 11:00:00,42.88,42.9,42.84,42.88,48000.0,25.1236,25.1353,25.1002,25.1236,48000.0
2005-02-15 11:30:00,42.88,42.88,42.85,42.85,52200.0,25.1236,25.1236,25.106,25.106,52200.0
2005-02-15 12:00:00,42.84,42.85,42.73,42.77,78200.0,25.1002,25.106,25.0357,25.0592,78200.0
2005-02-15 12:30:00,42.79,42.87,42.78,42.81,31200.0,25.0709,25.1177,25.065,25.0826,31200.0
2005-02-15 13:00:00,42.8,42.8,42.73,42.73,74600.0,25.0767,25.0767,25.0357,25.0357,74600.0
2005-02-15 13:30:00,42.73,42.79,42.69,42.72,106800.0,25.0357,25.0709,25.0123,25.0299,106800.0
2005-02-15 14:00:00,42.7,42.84,42.65,42.68,61400.0,25.0181,25.1002,24.9888,25.0064,61400.0
2005-02-15 14:30:00,42.68,42.7,42.65,42.7,59200.0,25.0064,25.0181,24.9888,25.0181,59200.0
2005-02-15 15:00:00,42.69,42.73,42.67,42.67,75400.0,25.0123,25.0357,25.0006,25.0006,75400.0
2005-02-15 15:30:00,42.67,42.72,42.66,42.69,109200.0,25.0006,25.0299,24.9947,25.0123,109200.0
2005-02-16 09:30:00,42.5,42.62,42.44,42.45,144000.0,24.901,24.9713,24.8658,24.8717,144000.0
2005-02-16 10:00:00,42.44,42.57,42.39,42.52,66000.0,24.8658,24.942,24.8365,24.9127,66000.0
2005-02-16 10:30:00,42.52,42.56,42.46,42.5,61000.0,24.9127,24.9361,24.8775,24.901,61000.0
2005-02-16 11:00:00,42.5,42.52,42.49,42.5,85000.0,24.901,24.9127,24.8951,24.901,85000.0
2005-02-16 11:30:00,42.51,42.51,42.46,42.49,69800.0,24.9068,24.9068,24.8775,24.8951,69800.0
2005-02-16 12:00:00,42.49,42.49,42.41,42.44,50000.0,24.8951,24.8951,24.8482,24.8658,50000.0
2005-02-16 12:30:00,42.45,42.45,42.3,42.35,105600.0,24.8717,24.8717,24.7838,24.8131,105600.0
2005-02-16 13:00:00,42.35,42.35,42.27,42.29,89400.0,24.8131,24.8131,24.7662,24.7779,89400.0
2005-02-16 13:30:00,42.29,42.3,42.22,42.22,141600.0,24.7779,24.7838,24.7369,24.7369,141600.0
2005-02-16 14:00:00,42.22,42.25,42.15,42.24,103200.0,24.7369,24.7545,24.6959,24.7486,103200.0
2005-02-16 14:30:00,42.23,42.32,42.21,42.3,426800.0,24.7428,24.7955,24.731,24.7838,426800.0
2005-02-16 15:00:00,42.3,42.3,42.21,42.25,157000.0,24.7838,24.7838,24.731,24.7545,157000.0
2005-02-16 15:30:00,42.25,42.29,42.24,42.26,214000.0,24.7545,24.7779,24.7486,24.7603,214000.0
2005-02-17 09:30:00,42.19,42.46,42.16,42.4,85600.0,24.7193,24.8775,24.7018,24.8424,85600.0
2005-02-17 10:00:00,42.41,42.45,42.23,42.24,90200.0,24.8482,24.8717,24.7428,24.7486,90200.0
2005-02-17 10:30:00,42.22,42.39,42.2,42.38,94800.0,24.7369,24.8365,24.7252,24.8306,94800.0
2005-02-17 11:00:00,42.38,42.38,42.32,42.37,53600.0,24.8306,24.8306,24.7955,24.8248,53600.0
2005-02-17 11:30:00,42.38,42.43,42.36,42.39,32400.0,24.8306,24.8599,24.8189,24.8365,32400.0
2005-02-17 12:00:00,42.38,42.45,42.35,42.4,74800.0,24.8306,24.8717,24.8131,24.8424,74800.0
2005-02-17 12:30:00,42.4,42.41,42.35,42.37,34400.0,24.8424,24.8482,24.8131,24.8248,34400.0
2005-02-17 13:00:00,42.37,42.4,42.3,42.3,36400.0,24.8248,24.8424,24.7838,24.7838,36400.0
2005-02-17 13:30:00,42.34,42.36,42.29,42.32,39400.0,24.8072,24.8189,24.7779,24.7955,39400.0
2005-02-17 14:00:00,42.29,42.38,42.27,42.34,36800.0,24.7779,24.8306,24.7662,24.8072,36800.0
2005-02-17 14:30:00,42.35,42.35,42.24,42.26,48600.0,24.8131,24.8131,24.7486,24.7603,48600.0
2005-02-17 15:00:00,42.26,42.27,42.23,42.25,63800.0,24.7603,24.7662,24.7428,24.7545,63800.0
2005-02-17 15:30:00,42.25,42.33,42.24,42.24,119600.0,24.7545,24.8014,24.7486,24.7486,119600.0
2005-02-18 09:30:00,42.31,42.43,42.22,42.35,176600.0,24.7896,24.8599,24.7369,24.8131,176600.0
2005-02-18 10:00:00,42.35,42.35,42.2,42.31,157000.0,24.8131,24.8131,24.7252,24.7896,157000.0
2005-02-18 10:30:00,42.33,42.43,42.25,42.41,397600.0,24.8014,24.8599,24.7545,24.8482,397600.0
2005-02-18 11:00:00,42.41,42.44,42.38,42.39,130200.0,24.8482,24.8658,24.8306,24.8365,130200.0
2005-02-18 11:30:00,42.4,42.48,42.38,42.46,161800.0,24.8424,24.8892,24.8306,24.8775,161800.0
2005-02-18 12:00:00,42.47,42.59,42.45,42.55,244000.0,24.8834,24.9537,24.8717,24.9303,244000.0
2005-02-18 12:30:00,42.55,42.55,42.5,42.5,61200.0,24.9303,24.9303,24.901,24.901,61200.0
2005-02-18 13:00:00,42.51,42.54,42.48,42.52,150000.0,24.9068,24.9244,24.8892,24.9127,150000.0
2005-02-18 13:30:00,42.52,42.52,42.49,42.52,188800.0,24.9127,24.9127,24.8951,24.9127,188800.0
2005-02-18 14:00:00,42.52,42.6,42.5,42.6,203400.0,24.9127,24.9595,24.901,24.9595,203400.0
2005-02-18 14:30:00,42.6,42.7,42.59,42.65,110200.0,24.9595,25.0181,24.9537,24.9888,110200.0
2005-02-18 15:00:00,42.62,43.0,42.62,42.91,209600.0,24.9713,25.1939,24.9713,25.1412,209600.0
2005-02-18 15:30:00,42.91,42.91,42.77,42.81,233400.0,25.1412,25.1412,25.0592,25.0826,233400.0
2005-02-22 09:30:00,42.71,43.55,42.71,43.27,413000.0,25.024,25.5162,25.024,25.3521,413000.0
2005-02-22 10:00:00,43.27,43.45,43.04,43.45,283800.0,25.3521,25.4576,25.2173,25.4576,283800.0
2005-02-22 10:30:00,43.44,43.49,43.27,43.35,207400.0,25.4517,25.481,25.3521,25.399,207400.0
2005-02-22 11:00:00,43.35,43.41,43.11,43.18,122200.0,25.399,25.4341,25.2584,25.2994,122200.0
2005-02-22 11:30:00,43.18,43.24,42.94,42.97,97000.0,25.2994,25.3345,25.1588,25.1763,97000.0
2005-02-22 12:00:00,42.97,43.13,42.75,42.82,201000.0,25.1763,25.2701,25.0474,25.0884,201000.0
2005-02-22 12:30:00,42.81,42.88,42.71,42.85,111000.0,25.0826,25.1236,25.024,25.106,111000.0
2005-02-22 13:00:00,42.88,43.18,42.83,43.17,145800.0,25.1236,25.2994,25.0943,25.2935,145800.0
2005-02-22 13:30:00,43.17,43.23,43.11,43.11,159000.0,25.2935,25.3287,25.2584,25.2584,159000.0
2005-02-22 14:00:00,43.13,43.37,43.13,43.31,149800.0,25.2701,25.4107,25.2701,25.3755,149800.0
2005-02-22 14:30:00,43.31,43.55,43.31,43.49,373800.0,25.3755,25.5162,25.3755,25.481,373800.0
2005-02-22 15:00:00,43.49,43.62,43.41,43.43,265600.0,25.481,25.5572,25.4341,25.4458,265600.0
2005-02-22 15:30:00,43.44,43.72,43.44,43.56,620400.0,25.4517,25.6158,25.4517,25.522,620400.0
2005-02-23 09:30:00,43.56,43.94,43.56,43.78,305400.0,25.522,25.7447,25.522,25.6509,305400.0
2005-02-23 10:00:00,43.77,43.94,43.63,43.88,169800.0,25.6451,25.7447,25.563,25.7095,169800.0
2005-02-23 10:30:00,43.88,43.99,43.77,43.99,114400.0,25.7095,25.774,25.6451,25.774,114400.0
2005-02-23 11:00:00,43.97,43.98,43.85,43.91,125400.0,25.7622,25.7681,25.6919,25.7271,125400.0
2005-02-23 11:30:00,43.91,43.98,43.87,43.96,165800.0,25.7271,25.7681,25.7036,25.7564,165800.0
2005-02-23 12:00:00,43.97,44.14,43.96,44.13,169400.0,25.7622,25.8618,25.7564,25.856,169400.0
2005-02-23 12:30:00,44.15,44.18,44.08,44.09,75000.0,25.8677,25.8853,25.8267,25.8325,75000.0
2005-02-23 13:00:00,44.08,44.14,44.03,44.07,109000.0,25.8267,25.8618,25.7974,25.8208,109000.0
2005-02-23 13:30:00,44.07,44.2,44.05,44.2,66400.0,25.8208,25.897,25.8091,25.897,66400.0
2005-02-23 14:00:00,44.2,44.22,43.95,44.09,177800.0,25.897,25.9087,25.7505,25.8325,177800.0
2005-02-23 14:30:00,44.09,44.15,44.01,44.08,69000.0,25.8325,25.8677,25.7857,25.8267,69000.0
2005-02-23 15:00:00,44.08,44.15,44.05,44.13,201600.0,25.8267,25.8677,25.8091,25.856,201600.0
2005-02-23 15:30:00,44.13,44.27,44.09,44.13,335000.0,25.856,25.938,25.8325,25.856,335000.0
2005-02-24 09:30:00,44.37,44.37,44.02,44.13,257600.0,25.9966,25.9966,25.7915,25.856,257600.0
2005-02-24 10:00:00,44.13,44.32,44.1,44.27,230800.0,25.856,25.9673,25.8384,25.938,230800.0
2005-02-24 10:30:00,44.27,44.55,44.27,44.45,569600.0,25.938,26.1021,25.938,26.0435,569600.0
2005-02-24 11:00:00,44.44,44.45,44.36,44.42,154000.0,26.0376,26.0435,25.9907,26.0259,154000.0
2005-02-24 11:30:00,44.41,44.65,44.36,44.56,200800.0,26.02,26.1607,25.9907,26.1079,200800.0
2005-02-24 12:00:00,44.55,44.56,44.46,44.47,98600.0,26.1021,26.1079,26.0493,26.0552,98600.0
2005-02-24 12:30:00,44.47,44.49,44.46,44.48,43600.0,26.0552,26.0669,26.0493,26.061,43600.0
2005-02-24 13:00:00,44.47,44.56,44.41,44.52,184600.0,26.0552,26.1079,26.02,26.0845,184600.0
2005-02-24 13:30:00,44.52,44.52,44.44,44.46,169200.0,26.0845,26.0845,26.0376,26.0493,169200.0
2005-02-24 14:00:00,44.46,44.63,44.46,44.63,508000.0,26.0493,26.1489,26.0493,26.1489,508000.0
2005-02-24 14:30:00,44.63,44.68,44.44,44.54,306400.0,26.1489,26.1782,26.0376,26.0962,306400.0
2005-02-24 15:00:00,44.54,44.67,44.54,44.66,156800.0,26.0962,26.1724,26.0962,26.1665,156800.0
2005-02-24 15:30:00,44.66,44.74,44.6,44.74,201000.0,26.1665,26.2134,26.1314,26.2134,201000.0
2005-02-25 09:30:00,44.54,44.63,44.33,44.49,167800.0,26.0962,26.1489,25.9732,26.0669,167800.0
2005-02-25 10:00:00,44.48,44.49,44.3,44.39,241200.0,26.061,26.0669,25.9556,26.0083,241200.0
2005-02-25 10:30:00,44.38,44.44,44.3,44.41,239400.0,26.0025,26.0376,25.9556,26.02,239400.0
2005-02-25 11:00:00,44.49,44.67,44.47,44.67,106000.0,26.0669,26.1724,26.0552,26.1724,106000.0
2005-02-25 11:30:00,44.68,44.74,44.67,44.71,160800.0,26.1782,26.2134,26.1724,26.1958,160800.0
2005-02-25 12:00:00,44.7,44.83,44.7,44.77,307600.0,26.1899,26.2661,26.1899,26.231,307600.0
2005-02-25 12:30:00,44.77,44.85,44.77,44.83,94200.0,26.231,26.2778,26.231,26.2661,94200.0
2005-02-25 13:00:00,44.83,44.9,44.83,44.88,116000.0,26.2661,26.3071,26.2661,26.2954,116000.0
2005-02-25 13:30:00,44.88,44.92,44.85,44.88,75400.0,26.2954,26.3188,26.2778,26.2954,75400.0
2005-02-25 14:00:00,44.89,44.9,44.82,44.87,115000.0,26.3013,26.3071,26.2603,26.2896,115000.0
2005-02-25 14:30:00,44.88,44.89,44.85,44.86,205600.0,26.2954,26.3013,26.2778,26.2837,205600.0
2005-02-25 15:00:00,44.87,44.94,44.86,44.87,138400.0,26.2896,26.3306,26.2837,26.2896,138400.0
2005-02-25 15:30:00,44.88,45.18,44.88,44.99,357600.0,26.2954,26.4712,26.2954,26.3599,357600.0
2005-02-28 09:30:00,44.96,44.99,44.23,44.8,337200.0,26.3423,26.3599,25.9146,26.2485,337200.0
2005-02-28 10:00:00,44.8,45.18,44.8,45.17,300600.0,26.2485,26.4712,26.2485,26.4653,300600.0
2005-02-28 10:30:00,45.18,45.47,45.18,45.45,357400.0,26.4712,26.6411,26.4712,26.6294,357400.0
2005-02-28 11:00:00,45.45,45.5,45.32,45.32,276200.0,26.6294,26.6587,26.5532,26.5532,276200.0
2005-02-28 11:30:00,45.33,45.35,45.09,45.27,238000.0,26.5591,26.5708,26.4185,26.5239,238000.0
2005-02-28 12:00:00,45.24,45.24,45.07,45.14,125600.0,26.5063,26.5063,26.4067,26.4477,125600.0
2005-02-28 12:30:00,45.15,45.23,45.12,45.17,101400.0,26.4536,26.5005,26.436,26.4653,101400.0
2005-02-28 13:00:00,45.17,45.25,45.14,45.24,88200.0,26.4653,26.5122,26.4477,26.5063,88200.0
2005-02-28 13:30:00,45.24,45.3,45.16,45.26,128200.0,26.5063,26.5415,26.4595,26.5181,128200.0
2005-02-28 14:00:00,45.25,45.29,45.24,45.28,151600.0,26.5122,26.5356,26.5063,26.5298,151600.0
2005-02-28 14:30:00,45.28,45.37,45.28,45.35,154200.0,26.5298,26.5825,26.5298,26.5708,154200.0
2005-02-28 15:00:00,45.36,45.62,45.18,45.6,518400.0,26.5766,26.729,26.4712,26.7173,518400.0
2005-02-28 15:30:00,45.58,45.74,45.42,45.45,441600.0,26.7055,26.7993,26.6118,26.6294,441600.0
2005-03-01 09:30:00,45.5,45.67,44.98,44.98,330600.0,26.6587,26.7583,26.354,26.354,330600.0
2005-03-01 10:00:00,44.91,45.23,44.85,45.15,210200.0,26.313,26.5005,26.2778,26.4536,210200.0
2005-03-01 10:30:00,45.15,45.2,45.04,45.06,219000.0,26.4536,26.4829,26.3892,26.4009,219000.0
2005-03-01 11:00:00,45.06,45.08,44.93,45.05,300800.0,26.4009,26.4126,26.3247,26.395,300800.0
2005-03-01 11:30:00,45.05,45.05,44.93,44.98,85600.0,26.395,26.395,26.3247,26.354,85600.0
2005-03-01 12:00:00,44.98,45.0,44.95,44.96,352800.0,26.354,26.3657,26.3364,26.3423,352800.0
2005-03-01 12:30:00,44.97,44.99,44.94,44.98,51200.0,26.3481,26.3599,26.3306,26.354,51200.0
2005-03-01 13:00:00,44.98,45.0,44.93,44.97,119400.0,26.354,26.3657,26.3247,26.3481,119400.0
2005-03-01 13:30:00,44.97,45.09,44.96,44.96,202000.0,26.3481,26.4185,26.3423,26.3423,202000.0
2005-03-01 14:00:00,44.96,45.0,44.96,44.98,172000.0,26.3423,26.3657,26.3423,26.354,172000.0
2005-03-01 14:30:00,44.99,45.0,44.98,44.99,175600.0,26.3599,26.3657,26.354,26.3599,175600.0
2005-03-01 15:00:00,44.99,45.0,44.95,44.99,241800.0,26.3599,26.3657,26.3364,26.3599,241800.0
2005-03-01 15:30:00,44.99,44.99,44.75,44.9,306800.0,26.3599,26.3599,26.2192,26.3071,306800.0
2005-03-02 09:30:00,44.8,44.95,44.63,44.9,109600.0,26.2485,26.3364,26.1489,26.3071,109600.0
2005-03-02 10:00:00,44.91,44.97,44.81,44.94,180200.0,26.313,26.3481,26.2544,26.3306,180200.0
2005-03-02 10:30:00,44.94,45.0,44.75,45.0,303600.0,26.3306,26.3657,26.2192,26.3657,303600.0
2005-03-02 11:00:00,44.99,45.15,44.93,45.0,282600.0,26.3599,26.4536,26.3247,26.3657,282600.0
2005-03-02 11:30:00,45.01,45.02,44.92,44.98,181400.0,26.3716,26.3774,26.3188,26.354,181400.0
2005-03-02 12:00:00,44.99,45.04,44.97,45.0,184600.0,26.3599,26.3892,26.3481,26.3657,184600.0
2005-03-02 12:30:00,45.0,45.0,44.93,44.98,88200.0,26.3657,26.3657,26.3247,26.354,88200.0
2005-03-02 13:00:00,44.9,44.99,44.9,44.97,120800.0,26.3071,26.3599,26.3071,26.3481,120800.0
2005-03-02 13:30:00,44.98,45.0,44.83,44.91,127600.0,26.354,26.3657,26.2661,26.313,127600.0
2005-03-02 14:00:00,44.91,44.99,44.88,44.95,136600.0,26.313,26.3599,26.2954,26.3364,136600.0
2005-03-02 14:30:00,44.96,44.98,44.88,44.93,167200.0,26.3423,26.354,26.2954,26.3247,167200.0
2005-03-02 15:00:00,44.93,44.98,44.93,44.97,128600.0,26.3247,26.354,26.3247,26.3481,128600.0
2005-03-02 15:30:00,44.98,44.98,44.94,44.95,134600.0,26.354,26.354,26.3306,26.3364,134600.0
2005-03-03 09:30:00,45.0,45.1,44.82,44.94,187000.0,26.3657,26.4243,26.2603,26.3306,187000.0
2005-03-03 10:00:00,44.94,45.0,44.93,44.94,234000.0,26.3306,26.3657,26.3247,26.3306,234000.0
2005-03-03 10:30:00,44.95,45.0,44.9,44.97,101000.0,26.3364,26.3657,26.3071,26.3481,101000.0
2005-03-03 11:00:00,44.96,45.0,44.85,44.97,86600.0,26.3423,26.3657,26.2778,26.3481,86600.0
2005-03-03 11:30:00,44.98,45.0,44.88,44.88,158600.0,26.354,26.3657,26.2954,26.2954,158600.0
2005-03-03 12:00:00,44.88,45.02,44.88,44.88,64200.0,26.2954,26.3774,26.2954,26.2954,64200.0
2005-03-03 12:30:00,44.88,44.99,44.87,44.9,41600.0,26.2954,26.3599,26.2896,26.3071,41600.0
2005-03-03 13:00:00,44.92,44.99,44.91,44.94,92800.0,26.3188,26.3599,26.313,26.3306,92800.0
2005-03-03 13:30:00,44.94,44.98,44.94,44.95,52400.0,26.3306,26.354,26.3306,26.3364,52400.0
2005-03-03 14:00:00,44.95,44.99,44.9,44.99,107800.0,26.3364,26.3599,26.3071,26.3599,107800.0
2005-03-03 14:30:00,44.99,44.99,44.88,44.96,112800.0,26.3599,26.3599,26.2954,26.3423,112800.0
2005-03-03 15:00:00,44.96,44.96,44.7,44.89,198600.0,26.3423,26.3423,26.1899,26.3013,198600.0
2005-03-03 15:30:00,44.89,44.92,44.85,44.87,157200.0,26.3013,26.3188,26.2778,26.2896,157200.0
2005-03-04 09:30:00,44.88,44.88,44.5,44.66,381400.0,26.2954,26.2954,26.0728,26.1665,381400.0
2005-03-04 10:00:00,44.66,44.84,44.64,44.73,184000.0,26.1665,26.272,26.1548,26.2075,184000.0
2005-03-04 10:30:00,44.72,44.76,44.7,44.7,138800.0,26.2017,26.2251,26.1899,26.1899,138800.0
2005-03-04 11:00:00,44.72,44.75,44.7,44.75,173800.0,26.2017,26.2192,26.1899,26.2192,173800.0
2005-03-04 11:30:00,44.75,44.75,44.67,44.67,151400.0,26.2192,26.2192,26.1724,26.1724,151400.0
2005-03-04 12:00:00,44.67,44.73,44.63,44.73,164200.0,26.1724,26.2075,26.1489,26.2075,164200.0
2005-03-04 12:30:00,44.73,44.75,44.72,44.74,131600.0,26.2075,26.2192,26.2017,26.2134,131600.0
2005-03-04 13:00:00,44.74,44.8,44.74,44.77,78400.0,26.2134,26.2485,26.2134,26.231,78400.0
2005-03-04 13:30:00,44.77,44.9,44.76,44.89,174800.0,26.231,26.3071,26.2251,26.3013,174800.0
2005-03-04 14:00:00,44.89,44.95,44.87,44.9,166600.0,26.3013,26.3364,26.2896,26.3071,166600.0
2005-03-04 14:30:00,44.89,44.93,44.87,44.88,88200.0,26.3013,26.3247,26.2896,26.2954,88200.0
2005-03-04 15:00:00,44.88,45.0,44.87,44.99,157400.0,26.2954,26.3657,26.2896,26.3599,157400.0
2005-03-04 15:30:00,44.99,44.99,44.87,44.88,142400.0,26.3599,26.3599,26.2896,26.2954,142400.0
2005-03-07 09:30:00,44.83,44.95,44.69,44.83,206800.0,26.2661,26.3364,26.1841,26.2661,206800.0
2005-03-07 10:00:00,44.83,44.94,44.78,44.84,89400.0,26.2661,26.3306,26.2368,26.272,89400.0
2005-03-07 10:30:00,44.85,44.88,44.75,44.85,201000.0,26.2778,26.2954,26.2192,26.2778,201000.0
2005-03-07 11:00:00,44.85,44.9,44.82,44.9,117800.0,26.2778,26.3071,26.2603,26.3071,117800.0
2005-03-07 11:30:00,44.9,44.9,44.76,44.8,116200.0,26.3071,26.3071,26.2251,26.2485,116200.0
2005-03-07 12:00:00,44.8,44.87,44.79,44.85,87000.0,26.2485,26.2896,26.2427,26.2778,87000.0
2005-03-07 12:30:00,44.85,44.86,44.77,44.81,70600.0,26.2778,26.2837,26.231,26.2544,70600.0
2005-03-07 13:00:00,44.82,44.87,44.82,44.84,60000.0,26.2603,26.2896,26.2603,26.272,60000.0
2005-03-07 13:30:00,44.84,44.88,44.83,44.87,91400.0,26.272,26.2954,26.2661,26.2896,91400.0
2005-03-07 14:00:00,44.87,44.87,44.79,44.81,107000.0,26.2896,26.2896,26.2427,26.2544,107000.0
2005-03-07 14:30:00,44.81,44.88,44.8,44.85,68000.0,26.2544,26.2954,26.2485,26.2778,68000.0
2005-03-07 15:00:00,44.85,44.87,44.81,44.83,133800.0,26.2778,26.2896,26.2544,26.2661,133800.0
2005-03-07 15:30:00,44.83,44.83,44.79,44.8,176400.0,26.2661,26.2661,26.2427,26.2485,176400.0
2005-03-08 09:30:00,44.52,44.77,44.52,44.76,228400.0,26.1502,26.2971,26.1502,26.2912,228400.0
2005-03-08 10:00:00,44.76,44.76,44.67,44.67,142400.0,26.2912,26.2912,26.2383,26.2383,142400.0
2005-03-08 10:30:00,44.67,44.72,44.61,44.72,129200.0,26.2383,26.2677,26.2031,26.2677,129200.0
2005-03-08 11:00:00,44.72,44.76,44.68,44.7,89600.0,26.2677,26.2912,26.2442,26.256,89600.0
2005-03-08 11:30:00,44.7,44.71,44.68,44.68,158600.0,26.256,26.2618,26.2442,26.2442,158600.0
2005-03-08 12:00:00,44.69,44.69,44.6,44.65,163600.0,26.2501,26.2501,26.1972,26.2266,163600.0
2005-03-08 12:30:00,44.63,44.65,44.57,44.57,90400.0,26.2148,26.2266,26.1796,26.1796,90400.0
2005-03-08 13:00:00,44.56,44.59,44.52,44.58,101800.0,26.1737,26.1914,26.1502,26.1855,101800.0
2005-03-08 13:30:00,44.58,44.62,44.53,44.54,60800.0,26.1855,26.209,26.1561,26.162,60800.0
2005-03-08 14:00:00,44.54,44.65,44.54,44.59,138600.0,26.162,26.2266,26.162,26.1914,138600.0
2005-03-08 14:30:00,44.6,44.66,44.59,44.65,65800.0,26.1972,26.2325,26.1914,26.2266,65800.0
2005-03-08 15:00:00,44.65,44.74,44.63,44.72,104200.0,26.2266,26.2795,26.2148,26.2677,104200.0
2005-03-08 15:30:00,44.71,44.71,44.54,44.62,144600.0,26.2618,26.2618,26.162,26.209,144600.0
2005-03-09 09:30:00,44.13,44.38,44.05,44.24,281000.0,25.9212,26.068,25.8742,25.9858,281000.0
2005-03-09 10:00:00,44.23,44.23,44.02,44.1,132000.0,25.9799,25.9799,25.8565,25.9035,132000.0
2005-03-09 10:30:00,44.08,44.16,44.07,44.1,139200.0,25.8918,25.9388,25.8859,25.9035,139200.0
2005-03-09 11:00:00,44.1,44.1,43.85,43.85,137000.0,25.9035,25.9035,25.7567,25.7567,137000.0
2005-03-09 11:30:00,43.85,44.13,43.84,43.96,216200.0,25.7567,25.9212,25.7508,25.8213,216200.0
2005-03-09 12:00:00,43.97,44.1,43.95,44.01,186800.0,25.8272,25.9035,25.8154,25.8507,186800.0
2005-03-09 12:30:00,44.02,44.09,43.85,43.85,105400.0,25.8565,25.8977,25.7567,25.7567,105400.0
2005-03-09 13:00:00,43.85,43.99,43.84,43.95,146600.0,25.7567,25.8389,25.7508,25.8154,146600.0
2005-03-09 13:30:00,43.95,44.07,43.95,44.04,186000.0,25.8154,25.8859,25.8154,25.8683,186000.0
2005-03-09 14:00:00,44.05,44.15,44.04,44.12,100000.0,25.8742,25.9329,25.8683,25.9153,100000.0
2005-03-09 14:30:00,44.12,44.25,44.12,44.18,101600.0,25.9153,25.9916,25.9153,25.9505,101600.0
2005-03-09 15:00:00,44.18,44.21,44.05,44.21,177200.0,25.9505,25.9681,25.8742,25.9681,177200.0
2005-03-09 15:30:00,44.21,44.25,44.09,44.16,294200.0,25.9681,25.9916,25.8977,25.9388,294200.0
2005-03-10 09:30:00,44.17,44.45,44.17,44.4,145000.0,25.9447,26.1091,25.9447,26.0798,145000.0
2005-03-10 10:00:00,44.4,44.4,44.33,44.35,155800.0,26.0798,26.0798,26.0386,26.0504,155800.0
2005-03-10 10:30:00,44.37,44.37,44.26,44.26,147400.0,26.0621,26.0621,25.9975,25.9975,147400.0
2005-03-10 11:00:00,44.26,44.28,44.08,44.1,160800.0,25.9975,26.0093,25.8918,25.9035,160800.0
2005-03-10 11:30:00,44.11,44.21,44.11,44.2,98400.0,25.9094,25.9681,25.9094,25.9623,98400.0
2005-03-10 12:00:00,44.2,44.21,44.1,44.11,162200.0,25.9623,25.9681,25.9035,25.9094,162200.0
2005-03-10 12:30:00,44.11,44.19,44.1,44.19,138400.0,25.9094,25.9564,25.9035,25.9564,138400.0
2005-03-10 13:00:00,44.22,44.32,44.16,44.32,81600.0,25.974,26.0328,25.9388,26.0328,81600.0
2005-03-10 13:30:00,44.31,44.55,44.31,44.5,93600.0,26.0269,26.1679,26.0269,26.1385,93600.0
2005-03-10 14:00:00,44.49,44.57,44.47,44.51,84000.0,26.1326,26.1796,26.1209,26.1444,84000.0
2005-03-10 14:30:00,44.52,44.62,44.49,44.59,115000.0,26.1502,26.209,26.1326,26.1914,115000.0
2005-03-10 15:00:00,44.59,44.6,44.51,44.54,217400.0,26.1914,26.1972,26.1444,26.162,217400.0
2005-03-10 15:30:00,44.54,44.54,44.45,44.49,152200.0,26.162,26.162,26.1091,26.1326,152200.0
2005-03-11 09:30:00,44.5,44.5,44.2,44.24,175800.0,26.1385,26.1385,25.9623,25.9858,175800.0
2005-03-11 10:00:00,44.24,44.24,44.01,44.02,278800.0,25.9858,25.9858,25.8507,25.8565,278800.0
2005-03-11 10:30:00,44.02,44.14,44.01,44.03,82800.0,25.8565,25.927,25.8507,25.8624,82800.0
2005-03-11 11:00:00,44.01,44.09,44.01,44.05,81800.0,25.8507,25.8977,25.8507,25.8742,81800.0
2005-03-11 11:30:00,44.05,44.07,44.0,44.02,165800.0,25.8742,25.8859,25.8448,25.8565,165800.0
2005-03-11 12:00:00,44.01,44.04,43.99,44.02,221200.0,25.8507,25.8683,25.8389,25.8565,221200.0
2005-03-11 12:30:00,44.02,44.07,43.99,44.05,113400.0,25.8565,25.8859,25.8389,25.8742,113400.0
2005-03-11 13:00:00,44.05,44.07,44.05,44.07,64200.0,25.8742,25.8859,25.8742,25.8859,64200.0
2005-03-11 13:30:00,44.07,44.07,44.03,44.06,105600.0,25.8859,25.8859,25.8624,25.88,105600.0
2005-03-11 14:00:00,44.06,44.13,44.05,44.11,85400.0,25.88,25.9212,25.8742,25.9094,85400.0
2005-03-11 14:30:00,44.1,44.12,44.05,44.09,79200.0,25.9035,25.9153,25.8742,25.8977,79200.0
2005-03-11 15:00:00,44.09,44.09,44.05,44.09,96200.0,25.8977,25.8977,25.8742,25.8977,96200.0
2005-03-11 15:30:00,44.08,44.1,44.03,44.08,392600.0,25.8918,25.9035,25.8624,25.8918,392600.0
2005-03-14 09:30:00,44.13,44.37,44.02,44.34,143400.0,25.9212,26.0621,25.8565,26.0445,143400.0
2005-03-14 10:00:00,44.34,44.37,44.24,44.35,118800.0,26.0445,26.0621,25.9858,26.0504,118800.0
2005-03-14 10:30:00,44.35,44.45,44.31,44.38,83000.0,26.0504,26.1091,26.0269,26.068,83000.0
2005-03-14 11:00:00,44.38,44.46,44.35,44.38,71000.0,26.068,26.115,26.0504,26.068,71000.0
2005-03-14 11:30:00,44.38,44.4,44.35,44.38,151000.0,26.068,26.0798,26.0504,26.068,151000.0
2005-03-14 12:00:00,44.38,44.46,44.38,44.39,116000.0,26.068,26.115,26.068,26.0739,116000.0
2005-03-14 12:30:00,44.4,44.44,44.35,44.41,230600.0,26.0798,26.1032,26.0504,26.0856,230600.0
2005-03-14 13:00:00,44.38,44.42,44.35,44.36,49800.0,26.068,26.0915,26.0504,26.0563,49800.0
2005-03-14 13:30:00,44.37,44.43,44.37,44.43,86600.0,26.0621,26.0974,26.0621,26.0974,86600.0
2005-03-14 14:00:00,44.42,44.55,44.41,44.54,178200.0,26.0915,26.1679,26.0856,26.162,178200.0
2005-03-14 14:30:00,44.54,44.68,44.52,44.59,263800.0,26.162,26.2442,26.1502,26.1914,263800.0
2005-03-14 15:00:00,44.6,44.76,44.58,44.75,358400.0,26.1972,26.2912,26.1855,26.2853,358400.0
2005-03-14 15:30:00,44.75,44.83,44.65,44.72,239800.0,26.2853,26.3323,26.2266,26.2677,239800.0
2005-03-15 09:30:00,44.83,44.95,44.55,44.79,152000.0,26.3323,26.4028,26.1679,26.3088,152000.0
2005-03-15 10:00:00,44.77,44.77,44.58,44.63,96200.0,26.2971,26.2971,26.1855,26.2148,96200.0
2005-03-15 10:30:00,44.64,44.84,44.63,44.83,77800.0,26.2207,26.3382,26.2148,26.3323,77800.0
2005-03-15 11:00:00,44.83,44.83,44.71,44.72,64000.0,26.3323,26.3323,26.2618,26.2677,64000.0
2005-03-15 11:30:00,44.72,44.72,44.57,44.63,96400.0,26.2677,26.2677,26.1796,26.2148,96400.0
2005-03-15 12:00:00,44.6,44.62,44.49,44.59,87800.0,26.1972,26.209,26.1326,26.1914,87800.0
2005-03-15 12:30:00,44.59,44.7,44.58,44.66,112000.0,26.1914,26.256,26.1855,26.2325,112000.0
2005-03-15 13:00:00,44.66,44.67,44.58,44.58,156000.0,26.2325,26.2383,26.1855,26.1855,156000.0
2005-03-15 13:30:00,44.58,44.58,44.45,44.48,98200.0,26.1855,26.1855,26.1091,26.1267,98200.0
2005-03-15 14:00:00,44.47,44.54,44.47,44.52,68400.0,26.1209,26.162,26.1209,26.1502,68400.0
2005-03-15 14:30:00,44.52,44.57,44.44,44.54,134200.0,26.1502,26.1796,26.1032,26.162,134200.0
2005-03-15 15:00:00,44.54,44.57,44.52,44.52,99400.0,26.162,26.1796,26.1502,26.1502,99400.0
2005-03-15 15:30:00,44.51,44.58,44.48,44.49,122800.0,26.1444,26.1855,26.1267,26.1326,122800.0
2005-03-16 09:30:00,43.88,43.92,43.63,43.86,414600.0,25.7743,25.7978,25.6275,25.7626,414600.0
2005-03-16 10:00:00,43.86,43.86,43.58,43.68,210400.0,25.7626,25.7626,25.5981,25.6568,210400.0
2005-03-16 10:30:00,43.68,43.7,43.29,43.56,432800.0,25.6568,25.6686,25.4278,25.5864,432800.0
2005-03-16 11:00:00,43.56,43.76,43.54,43.7,122000.0,25.5864,25.7038,25.5746,25.6686,122000.0
2005-03-16 11:30:00,43.7,43.72,43.6,43.6,101200.0,25.6686,25.6803,25.6098,25.6098,101200.0
2005-03-16 12:00:00,43.61,43.65,43.41,43.48,199600.0,25.6157,25.6392,25.4982,25.5394,199600.0
2005-03-16 12:30:00,43.46,43.49,43.37,43.4,145800.0,25.5276,25.5452,25.4747,25.4924,145800.0
2005-03-16 13:00:00,43.4,43.51,43.34,43.47,107600.0,25.4924,25.557,25.4571,25.5335,107600.0
2005-03-16 13:30:00,43.47,43.48,43.33,43.35,104600.0,25.5335,25.5394,25.4513,25.463,104600.0
2005-03-16 14:00:00,43.35,43.35,43.16,43.18,211800.0,25.463,25.463,25.3514,25.3631,211800.0
2005-03-16 14:30:00,43.18,43.35,43.13,43.16,186000.0,25.3631,25.463,25.3338,25.3514,186000.0
2005-03-16 15:00:00,43.19,43.31,43.16,43.25,174400.0,25.369,25.4395,25.3514,25.4043,174400.0
2005-03-16 15:30:00,43.24,43.34,43.17,43.26,304600.0,25.3984,25.4571,25.3573,25.4101,304600.0
2005-03-17 09:30:00,43.24,43.6,43.15,43.34,160000.0,25.3984,25.6098,25.3455,25.4571,160000.0
2005-03-17 10:00:00,43.34,43.59,43.34,43.58,397800.0,25.4571,25.604,25.4571,25.5981,397800.0
2005-03-17 10:30:00,43.56,43.7,43.56,43.7,172200.0,25.5864,25.6686,25.5864,25.6686,172200.0
2005-03-17 11:00:00,43.71,43.77,43.65,43.76,85600.0,25.6745,25.7097,25.6392,25.7038,85600.0
2005-03-17 11:30:00,43.76,43.76,43.7,43.73,52200.0,25.7038,25.7038,25.6686,25.6862,52200.0
2005-03-17 12:00:00,43.72,43.78,43.67,43.78,71800.0,25.6803,25.7156,25.651,25.7156,71800.0
2005-03-17 12:30:00,43.76,43.85,43.67,43.68,61800.0,25.7038,25.7567,25.651,25.6568,61800.0
2005-03-17 13:00:00,43.68,43.72,43.62,43.69,57800.0,25.6568,25.6803,25.6216,25.6627,57800.0
2005-03-17 13:30:00,43.69,43.72,43.6,43.61,36600.0,25.6627,25.6803,25.6098,25.6157,36600.0
2005-03-17 14:00:00,43.6,43.8,43.55,43.77,71200.0,25.6098,25.7273,25.5805,25.7097,71200.0
2005-03-17 14:30:00,43.77,43.81,43.75,43.81,64400.0,25.7097,25.7332,25.698,25.7332,64400.0
2005-03-17 15:00:00,43.81,43.85,43.77,43.77,153800.0,25.7332,25.7567,25.7097,25.7097,153800.0
2005-03-17 15:30:00,43.77,43.83,43.71,43.73,119000.0,25.7097,25.7449,25.6745,25.6862,119000.0
2005-03-18 09:30:00,43.85,43.99,43.58,43.58,424400.0,25.7567,25.8389,25.5981,25.5981,424400.0
2005-03-18 10:00:00,43.56,43.9,43.54,43.9,188400.0,25.5864,25.7861,25.5746,25.7861,188400.0
2005-03-18 10:30:00,43.91,43.92,43.77,43.87,116400.0,25.7919,25.7978,25.7097,25.7684,116400.0
2005-03-18 11:00:00,43.88,44.17,43.88,44.11,80600.0,25.7743,25.9447,25.7743,25.9094,80600.0
2005-03-18 11:30:00,44.13,44.13,43.92,43.93,148000.0,25.9212,25.9212,25.7978,25.8037,148000.0
2005-03-18 12:00:00,43.94,44.03,43.94,43.95,45600.0,25.8096,25.8624,25.8096,25.8154,45600.0
2005-03-18 12:30:00,43.95,43.98,43.92,43.92,24600.0,25.8154,25.8331,25.7978,25.7978,24600.0
2005-03-18 13:00:00,43.92,43.93,43.81,43.84,99000.0,25.7978,25.8037,25.7332,25.7508,99000.0
2005-03-18 13:30:00,43.82,43.88,43.79,43.88,71800.0,25.7391,25.7743,25.7214,25.7743,71800.0
2005-03-18 14:00:00,43.87,43.91,43.82,43.9,58200.0,25.7684,25.7919,25.7391,25.7861,58200.0
2005-03-18 14:30:00,43.88,43.93,43.73,43.79,56600.0,25.7743,25.8037,25.6862,25.7214,56600.0
2005-03-18 15:00:00,43.79,43.84,43.7,43.8,145200.0,25.7214,25.7508,25.6686,25.7273,145200.0
2005-03-18 15:30:00,43.8,44.0,43.79,43.96,246600.0,25.7273,25.8448,25.7214,25.8213,246600.0
2005-03-21 09:30:00,43.91,44.1,43.88,44.07,115800.0,25.7919,25.9035,25.7743,25.8859,115800.0
2005-03-21 10:00:00,44.02,44.18,43.91,44.17,106400.0,25.8565,25.9505,25.7919,25.9447,106400.0
2005-03-21 10:30:00,44.16,44.16,43.91,43.99,150200.0,25.9388,25.9388,25.7919,25.8389,150200.0
2005-03-21 11:00:00,44.01,44.04,43.92,43.96,62400.0,25.8507,25.8683,25.7978,25.8213,62400.0
2005-03-21 11:30:00,43.95,44.02,43.92,44.02,43400.0,25.8154,25.8565,25.7978,25.8565,43400.0
2005-03-21 12:00:00,44.01,44.13,44.0,44.06,66800.0,25.8507,25.9212,25.8448,25.88,66800.0
2005-03-21 12:30:00,44.05,44.08,44.0,44.0,31000.0,25.8742,25.8918,25.8448,25.8448,31000.0
2005-03-21 13:00:00,44.0,44.06,43.96,43.97,51400.0,25.8448,25.88,25.8213,25.8272,51400.0
2005-03-21 13:30:00,43.97,44.1,43.94,44.1,33800.0,25.8272,25.9035,25.8096,25.9035,33800.0
2005-03-21 14:00:00,44.09,44.09,43.92,43.99,62200.0,25.8977,25.8977,25.7978,25.8389,62200.0
2005-03-21 14:30:00,43.99,44.13,43.99,44.09,40400.0,25.8389,25.9212,25.8389,25.8977,40400.0
2005-03-21 15:00:00,44.08,44.24,44.08,44.22,67000.0,25.8918,25.9858,25.8918,25.974,67000.0
2005-03-21 15:30:00,44.21,44.24,44.13,44.16,128800.0,25.9681,25.9858,25.9212,25.9388,128800.0
2005-03-22 09:30:00,43.93,44.13,43.91,44.04,131000.0,25.8037,25.9212,25.7919,25.8683,131000.0
2005-03-22 10:00:00,44.05,44.26,43.99,44.19,57000.0,25.8742,25.9975,25.8389,25.9564,57000.0
2005-03-22 10:30:00,44.19,44.31,44.17,44.27,45600.0,25.9564,26.0269,25.9447,26.0034,45600.0
2005-03-22 11:00:00,44.27,44.35,44.24,44.26,45000.0,26.0034,26.0504,25.9858,25.9975,45000.0
2005-03-22 11:30:00,44.24,44.27,44.23,44.24,18000.0,25.9858,26.0034,25.9799,25.9858,18000.0
2005-03-22 12:00:00,44.26,44.27,44.21,44.26,16400.0,25.9975,26.0034,25.9681,25.9975,16400.0
2005-03-22 12:30:00,44.24,44.24,44.21,44.22,19000.0,25.9858,25.9858,25.9681,25.974,19000.0
2005-03-22 13:00:00,44.21,44.24,44.17,44.24,22000.0,25.9681,25.9858,25.9447,25.9858,22000.0
2005-03-22 13:30:00,44.24,44.27,44.2,44.27,48000.0,25.9858,26.0034,25.9623,26.0034,48000.0
2005-03-22 14:00:00,44.28,44.34,44.03,44.19,94200.0,26.0093,26.0445,25.8624,25.9564,94200.0
2005-03-22 14:30:00,44.17,44.24,43.9,44.03,107000.0,25.9447,25.9858,25.7861,25.8624,107000.0
2005-03-22 15:00:00,44.02,44.02,43.79,43.88,110400.0,25.8565,25.8565,25.7214,25.7743,110400.0
2005-03-22 15:30:00,43.88,43.88,43.66,43.67,175800.0,25.7743,25.7743,25.6451,25.651,175800.0
2005-03-23 09:30:00,43.66,43.8,43.47,43.62,112800.0,25.6451,25.7273,25.5335,25.6216,112800.0
2005-03-23 10:00:00,43.6,43.72,43.52,43.66,186000.0,25.6098,25.6803,25.5629,25.6451,186000.0
2005-03-23 10:30:00,43.67,43.7,43.54,43.7,151200.0,25.651,25.6686,25.5746,25.6686,151200.0
2005-03-23 11:00:00,43.7,43.7,43.59,43.66,65400.0,25.6686,25.6686,25.604,25.6451,65400.0
2005-03-23 11:30:00,43.66,43.66,43.54,43.57,54600.0,25.6451,25.6451,25.5746,25.5922,54600.0
2005-03-23 12:00:00,43.56,43.67,43.56,43.65,76400.0,25.5864,25.651,25.5864,25.6392,76400.0
2005-03-23 12:30:00,43.63,43.71,43.62,43.67,37400.0,25.6275,25.6745,25.6216,25.651,37400.0
2005-03-23 13:00:00,43.67,43.72,43.58,43.58,57800.0,25.651,25.6803,25.5981,25.5981,57800.0
2005-03-23 13:30:00,43.58,43.73,43.58,43.67,48800.0,25.5981,25.6862,25.5981,25.651,48800.0
2005-03-23 14:00:00,43.67,43.82,43.67,43.79,74600.0,25.651,25.7391,25.651,25.7214,74600.0
2005-03-23 14:30:00,43.79,43.79,43.51,43.58,169400.0,25.7214,25.7214,25.557,25.5981,169400.0
2005-03-23 15:00:00,43.58,43.65,43.5,43.57,190800.0,25.5981,25.6392,25.5511,25.5922,190800.0
2005-03-23 15:30:00,43.57,43.75,43.49,43.49,143400.0,25.5922,25.698,25.5452,25.5452,143400.0
2005-03-24 09:30:00,43.52,43.57,43.32,43.52,98800.0,25.5629,25.5922,25.4454,25.5629,98800.0
2005-03-24 10:00:00,43.49,43.64,43.44,43.53,96200.0,25.5452,25.6333,25.5159,25.5687,96200.0
2005-03-24 10:30:00,43.56,43.62,43.49,43.55,56800.0,25.5864,25.6216,25.5452,25.5805,56800.0
2005-03-24 11:00:00,43.54,43.54,43.34,43.52,67000.0,25.5746,25.5746,25.4571,25.5629,67000.0
2005-03-24 11:30:00,43.52,43.63,43.51,43.51,39600.0,25.5629,25.6275,25.557,25.557,39600.0
2005-03-24 12:00:00,43.52,43.73,43.52,43.66,35400.0,25.5629,25.6862,25.5629,25.6451,35400.0
2005-03-24 12:30:00,43.66,43.8,43.65,43.67,41400.0,25.6451,25.7273,25.6392,25.651,41400.0
2005-03-24 13:00:00,43.68,43.68,43.57,43.62,26200.0,25.6568,25.6568,25.5922,25.6216,26200.0
2005-03-24 13:30:00,43.63,43.71,43.57,43.6,41400.0,25.6275,25.6745,25.5922,25.6098,41400.0
2005-03-24 14:00:00,43.6,43.68,43.6,43.62,31200.0,25.6098,25.6568,25.6098,25.6216,31200.0
2005-03-24 14:30:00,43.62,43.66,43.56,43.57,59200.0,25.6216,25.6451,25.5864,25.5922,59200.0
2005-03-24 15:00:00,43.57,43.73,43.53,43.7,216200.0,25.5922,25.6862,25.5687,25.6686,216200.0
2005-03-24 15:30:00,43.7,43.7,43.58,43.58,166800.0,25.6686,25.6686,25.5981,25.5981,166800.0
2005-03-28 09:30:00,43.58,43.72,43.47,43.63,96600.0,25.5981,25.6803,25.5335,25.6275,96600.0
2005-03-28 10:00:00,43.63,43.69,43.51,43.54,70800.0,25.6275,25.6627,25.557,25.5746,70800.0
2005-03-28 10:30:00,43.59,43.66,43.55,43.59,69000.0,25.604,25.6451,25.5805,25.604,69000.0
2005-03-28 11:00:00,43.59,43.61,43.54,43.57,40800.0,25.604,25.6157,25.5746,25.5922,40800.0
2005-03-28 11:30:00,43.57,43.58,43.46,43.53,65000.0,25.5922,25.5981,25.5276,25.5687,65000.0
2005-03-28 12:00:00,43.52,43.59,43.48,43.54,65200.0,25.5629,25.604,25.5394,25.5746,65200.0
2005-03-28 12:30:00,43.54,43.58,43.45,43.54,44400.0,25.5746,25.5981,25.5217,25.5746,44400.0
2005-03-28 13:00:00,43.54,43.59,43.49,43.53,57800.0,25.5746,25.604,25.5452,25.5687,57800.0
2005-03-28 13:30:00,43.51,43.6,43.51,43.54,47200.0,25.557,25.6098,25.557,25.5746,47200.0
2005-03-28 14:00:00,43.52,43.59,43.46,43.56,78800.0,25.5629,25.604,25.5276,25.5864,78800.0
2005-03-28 14:30:00,43.56,43.63,43.52,43.56,252200.0,25.5864,25.6275,25.5629,25.5864,252200.0
2005-03-28 15:00:00,43.55,43.6,43.52,43.56,112600.0,25.5805,25.6098,25.5629,25.5864,112600.0
2005-03-28 15:30:00,43.55,43.64,43.52,43.59,253200.0,25.5805,25.6333,25.5629,25.604,253200.0
2005-03-29 09:30:00,43.58,43.67,43.37,43.49,174800.0,25.5981,25.651,25.4747,25.5452,174800.0
2005-03-29 10:00:00,43.49,43.73,43.42,43.66,175200.0,25.5452,25.6862,25.5041,25.6451,175200.0
2005-03-29 10:30:00,43.71,43.77,43.66,43.74,114400.0,25.6745,25.7097,25.6451,25.6921,114400.0
2005-03-29 11:00:00,43.74,43.93,43.71,43.93,107800.0,25.6921,25.8037,25.6745,25.8037,107800.0
2005-03-29 11:30:00,43.92,43.93,43.8,43.92,87000.0,25.7978,25.8037,25.7273,25.7978,87000.0
2005-03-29 12:00:00,43.93,43.97,43.87,43.92,81800.0,25.8037,25.8272,25.7684,25.7978,81800.0
2005-03-29 12:30:00,43.92,44.0,43.85,43.96,71800.0,25.7978,25.8448,25.7567,25.8213,71800.0
2005-03-29 13:00:00,43.97,43.99,43.73,43.82,95200.0,25.8272,25.8389,25.6862,25.7391,95200.0
2005-03-29 13:30:00,43.81,43.82,43.71,43.72,69200.0,25.7332,25.7391,25.6745,25.6803,69200.0
2005-03-29 14:00:00,43.74,43.74,43.49,43.63,136600.0,25.6921,25.6921,25.5452,25.6275,136600.0
2005-03-29 14:30:00,43.63,43.7,43.57,43.7,115200.0,25.6275,25.6686,25.5922,25.6686,115200.0
2005-03-29 15:00:00,43.69,43.69,43.42,43.55,214400.0,25.6627,25.6627,25.5041,25.5805,214400.0
2005-03-29 15:30:00,43.55,43.62,43.4,43.5,237200.0,25.5805,25.6216,25.4924,25.5511,237200.0
2005-03-30 09:30:00,43.6,43.72,43.43,43.61,97600.0,25.6098,25.6803,25.51,25.6157,97600.0
2005-03-30 10:00:00,43.6,43.85,43.6,43.77,106800.0,25.6098,25.7567,25.6098,25.7097,106800.0
2005-03-30 10:30:00,43.77,43.97,43.75,43.87,88600.0,25.7097,25.8272,25.698,25.7684,88600.0
2005-03-30 11:00:00,43.88,43.93,43.85,43.88,34400.0,25.7743,25.8037,25.7567,25.7743,34400.0
2005-03-30 11:30:00,43.88,44.05,43.88,44.05,79400.0,25.7743,25.8742,25.7743,25.8742,79400.0
2005-03-30 12:00:00,44.08,44.1,43.99,44.1,52000.0,25.8918,25.9035,25.8389,25.9035,52000.0
2005-03-30 12:30:00,44.11,44.19,44.04,44.15,41200.0,25.9094,25.9564,25.8683,25.9329,41200.0
2005-03-30 13:00:00,44.12,44.12,43.99,44.02,48600.0,25.9153,25.9153,25.8389,25.8565,48600.0
2005-03-30 13:30:00,44.03,44.13,43.99,44.12,72400.0,25.8624,25.9212,25.8389,25.9153,72400.0
2005-03-30 14:00:00,44.09,44.2,43.95,43.95,92600.0,25.8977,25.9623,25.8154,25.8154,92600.0
2005-03-30 14:30:00,43.97,44.08,43.88,44.04,56400.0,25.8272,25.8918,25.7743,25.8683,56400.0
2005-03-30 15:00:00,44.04,44.12,43.98,44.02,85200.0,25.8683,25.9153,25.8331,25.8565,85200.0
2005-03-30 15:30:00,44.02,44.16,44.02,44.11,99200.0,25.8565,25.9388,25.8565,25.9094,99200.0
2005-03-31 09:30:00,44.05,44.24,43.8,44.07,106800.0,25.8742,25.9858,25.7273,25.8859,106800.0
2005-03-31 10:00:00,44.07,44.13,43.94,44.04,84000.0,25.8859,25.9212,25.8096,25.8683,84000.0
2005-03-31 10:30:00,44.02,44.22,44.02,44.09,64400.0,25.8565,25.974,25.8565,25.8977,64400.0
2005-03-31 11:00:00,44.06,44.23,44.06,44.11,52800.0,25.88,25.9799,25.88,25.9094,52800.0
2005-03-31 11:30:00,44.13,44.13,44.02,44.08,74800.0,25.9212,25.9212,25.8565,25.8918,74800.0
2005-03-31 12:00:00,44.1,44.1,43.8,43.88,94200.0,25.9035,25.9035,25.7273,25.7743,94200.0
2005-03-31 12:30:00,43.88,43.95,43.81,43.91,75800.0,25.7743,25.8154,25.7332,25.7919,75800.0
2005-03-31 13:00:00,43.91,43.98,43.87,43.96,66400.0,25.7919,25.8331,25.7684,25.8213,66400.0
2005-03-31 13:30:00,43.98,44.02,43.8,43.91,78800.0,25.8331,25.8565,25.7273,25.7919,78800.0
2005-03-31 14:00:00,43.92,44.06,43.85,44.06,126800.0,25.7978,25.88,25.7567,25.88,126800.0
2005-03-31 14:30:00,44.07,44.21,44.07,44.13,182400.0,25.8859,25.9681,25.8859,25.9212,182400.0
2005-03-31 15:00:00,44.14,44.24,44.05,44.15,179400.0,25.927,25.9858,25.8742,25.9329,179400.0
2005-03-31 15:30:00,44.13,44.4,44.05,44.25,309400.0,25.9212,26.0798,25.8742,25.9916,309400.0
2005-04-01 09:30:00,44.48,44.5,44.35,44.47,136200.0,26.1267,26.1385,26.0504,26.1209,136200.0
2005-04-01 10:00:00,44.48,44.5,44.24,44.33,172400.0,26.1267,26.1385,25.9858,26.0386,172400.0
2005-04-01 10:30:00,44.32,44.32,43.94,43.95,108600.0,26.0328,26.0328,25.8096,25.8154,108600.0
2005-04-01 11:00:00,43.95,44.12,43.88,44.01,110400.0,25.8154,25.9153,25.7743,25.8507,110400.0
2005-04-01 11:30:00,43.99,44.05,43.95,43.97,82600.0,25.8389,25.8742,25.8154,25.8272,82600.0
2005-04-01 12:00:00,43.97,43.99,43.81,43.89,105800.0,25.8272,25.8389,25.7332,25.7802,105800.0
2005-04-01 12:30:00,43.89,43.91,43.7,43.73,121400.0,25.7802,25.7919,25.6686,25.6862,121400.0
2005-04-01 13:00:00,43.75,43.87,43.71,43.82,92400.0,25.698,25.7684,25.6745,25.7391,92400.0
2005-04-01 13:30:00,43.82,43.85,43.68,43.72,97800.0,25.7391,25.7567,25.6568,25.6803,97800.0
2005-04-01 14:00:00,43.74,43.79,43.67,43.68,93600.0,25.6921,25.7214,25.651,25.6568,93600.0
2005-04-01 14:30:00,43.69,43.77,43.63,43.69,119600.0,25.6627,25.7097,25.6275,25.6627,119600.0
2005-04-01 15:00:00,43.69,43.84,43.67,43.7,100800.0,25.6627,25.7508,25.651,25.6686,100800.0
2005-04-01 15:30:00,43.71,43.9,43.68,43.78,126000.0,25.6745,25.7861,25.6568,25.7156,126000.0
2005-04-04 09:30:00,43.63,43.77,43.6,43.67,150200.0,25.6275,25.7097,25.6098,25.651,150200.0
2005-04-04 10:00:00,43.67,43.73,43.52,43.65,134200.0,25.651,25.6862,25.5629,25.6392,134200.0
2005-04-04 10:30:00,43.67,43.85,43.65,43.84,83800.0,25.651,25.7567,25.6392,25.7508,83800.0
2005-04-04 11:00:00,43.8,43.9,43.74,43.84,70200.0,25.7273,25.7861,25.6921,25.7508,70200.0
2005-04-04 11:30:00,43.85,43.98,43.75,43.75,75400.0,25.7567,25.8331,25.698,25.698,75400.0
2005-04-04 12:00:00,43.76,43.76,43.63,43.66,78000.0,25.7038,25.7038,25.6275,25.6451,78000.0
2005-04-04 12:30:00,43.66,43.76,43.63,43.64,214800.0,25.6451,25.7038,25.6275,25.6333,214800.0
2005-04-04 13:00:00,43.65,43.65,43.54,43.58,71600.0,25.6392,25.6392,25.5746,25.5981,71600.0
2005-04-04 13:30:00,43.59,43.7,43.55,43.65,117800.0,25.604,25.6686,25.5805,25.6392,117800.0
2005-04-04 14:00:00,43.64,43.83,43.64,43.8,129800.0,25.6333,25.7449,25.6333,25.7273,129800.0
2005-04-04 14:30:00,43.8,43.8,43.67,43.69,207400.0,25.7273,25.7273,25.651,25.6627,207400.0
2005-04-04 15:00:00,43.69,43.71,43.63,43.67,172800.0,25.6627,25.6745,25.6275,25.651,172800.0
2005-04-04 15:30:00,43.67,43.81,43.65,43.74,172800.0,25.651,25.7332,25.6392,25.6921,172800.0
2005-04-05 09:30:00,43.75,44.06,43.74,43.88,145200.0,25.698,25.88,25.6921,25.7743,145200.0
2005-04-05 10:00:00,43.88,43.91,43.71,43.71,150000.0,25.7743,25.7919,25.6745,25.6745,150000.0
2005-04-05 10:30:00,43.72,43.87,43.7,43.7,141200.0,25.6803,25.7684,25.6686,25.6686,141200.0
2005-04-05 11:00:00,43.7,43.72,43.58,43.68,119000.0,25.6686,25.6803,25.5981,25.6568,119000.0
2005-04-05 11:30:00,43.68,43.77,43.58,43.62,157600.0,25.6568,25.7097,25.5981,25.6216,157600.0
2005-04-05 12:00:00,43.63,43.63,43.49,43.49,155400.0,25.6275,25.6275,25.5452,25.5452,155400.0
2005-04-05 12:30:00,43.49,43.49,43.33,43.37,228000.0,25.5452,25.5452,25.4513,25.4747,228000.0
2005-04-05 13:00:00,43.37,43.52,43.37,43.48,104400.0,25.4747,25.5629,25.4747,25.5394,104400.0
2005-04-05 13:30:00,43.48,43.5,43.38,43.46,164200.0,25.5394,25.5511,25.4806,25.5276,164200.0
2005-04-05 14:00:00,43.44,43.45,43.26,43.43,176600.0,25.5159,25.5217,25.4101,25.51,176600.0
2005-04-05 14:30:00,43.46,43.49,43.32,43.33,230400.0,25.5276,25.5452,25.4454,25.4513,230400.0
2005-04-05 15:00:00,43.33,43.5,43.32,43.4,179000.0,25.4513,25.5511,25.4454,25.4924,179000.0
2005-04-05 15:30:00,43.4,43.5,43.34,43.49,251800.0,25.4924,25.5511,25.4571,25.5452,251800.0
2005-04-06 09:30:00,43.52,43.82,43.52,43.68,90000.0,25.5629,25.7391,25.5629,25.6568,90000.0
2005-04-06 10:00:00,43.69,43.73,43.66,43.7,92000.0,25.6627,25.6862,25.6451,25.6686,92000.0
2005-04-06 10:30:00,43.71,43.73,43.56,43.67,115000.0,25.6745,25.6862,25.5864,25.651,115000.0
2005-04-06 11:00:00,43.68,43.76,43.6,43.64,79000.0,25.6568,25.7038,25.6098,25.6333,79000.0
2005-04-06 11:30:00,43.63,43.7,43.56,43.65,107800.0,25.6275,25.6686,25.5864,25.6392,107800.0
2005-04-06 12:00:00,43.64,43.76,43.61,43.68,95400.0,25.6333,25.7038,25.6157,25.6568,95400.0
2005-04-06 12:30:00,43.67,43.76,43.65,43.66,103800.0,25.651,25.7038,25.6392,25.6451,103800.0
2005-04-06 13:00:00,43.65,43.69,43.62,43.65,78400.0,25.6392,25.6627,25.6216,25.6392,78400.0
2005-04-06 13:30:00,43.65,43.65,43.36,43.44,140000.0,25.6392,25.6392,25.4689,25.5159,140000.0
2005-04-06 14:00:00,43.43,43.52,43.42,43.5,154200.0,25.51,25.5629,25.5041,25.5511,154200.0
2005-04-06 14:30:00,43.49,43.51,43.36,43.38,107000.0,25.5452,25.557,25.4689,25.4806,107000.0
2005-04-06 15:00:00,43.38,43.45,43.2,43.27,226800.0,25.4806,25.5217,25.3749,25.416,226800.0
2005-04-06 15:30:00,43.27,43.34,43.2,43.24,258200.0,25.416,25.4571,25.3749,25.3984,258200.0
2005-04-07 09:30:00,43.38,43.41,43.0,43.15,200000.0,25.4806,25.4982,25.2574,25.3455,200000.0
2005-04-07 10:00:00,43.15,43.36,43.09,43.25,158800.0,25.3455,25.4689,25.3103,25.4043,158800.0
2005-04-07 10:30:00,43.26,43.5,43.26,43.4,94000.0,25.4101,25.5511,25.4101,25.4924,94000.0
2005-04-07 11:00:00,43.41,43.45,43.35,43.38,80000.0,25.4982,25.5217,25.463,25.4806,80000.0
2005-04-07 11:30:00,43.38,43.38,43.25,43.33,65400.0,25.4806,25.4806,25.4043,25.4513,65400.0
2005-04-07 12:00:00,43.34,43.45,43.24,43.35,68000.0,25.4571,25.5217,25.3984,25.463,68000.0
2005-04-07 12:30:00,43.36,43.6,43.36,43.48,105800.0,25.4689,25.6098,25.4689,25.5394,105800.0
2005-04-07 13:00:00,43.47,43.47,43.31,43.34,100800.0,25.5335,25.5335,25.4395,25.4571,100800.0
2005-04-07 13:30:00,43.35,43.38,43.0,43.21,167200.0,25.463,25.4806,25.2574,25.3808,167200.0
2005-04-07 14:00:00,43.2,43.3,43.18,43.24,189800.0,25.3749,25.4336,25.3631,25.3984,189800.0
2005-04-07 14:30:00,43.23,43.27,43.19,43.24,166200.0,25.3925,25.416,25.369,25.3984,166200.0
2005-04-07 15:00:00,43.24,43.25,43.16,43.23,172000.0,25.3984,25.4043,25.3514,25.3925,172000.0
2005-04-07 15:30:00,43.23,43.27,43.18,43.25,243400.0,25.3925,25.416,25.3631,25.4043,243400.0
2005-04-08 09:30:00,43.13,43.33,43.06,43.13,141600.0,25.3338,25.4513,25.2927,25.3338,141600.0
2005-04-08 10:00:00,43.13,43.22,43.05,43.08,151400.0,25.3338,25.3866,25.2868,25.3044,151400.0
2005-04-08 10:30:00,43.07,43.08,42.96,42.97,161200.0,25.2985,25.3044,25.2339,25.2398,161200.0
2005-04-08 11:00:00,42.99,43.05,42.92,42.97,125200.0,25.2515,25.2868,25.2104,25.2398,125200.0
2005-04-08 11:30:00,42.97,43.04,42.88,42.88,199000.0,25.2398,25.2809,25.1869,25.1869,199000.0
2005-04-08 12:00:00,42.9,43.02,42.88,43.01,79600.0,25.1987,25.2692,25.1869,25.2633,79600.0
2005-04-08 12:30:00,42.96,43.06,42.96,42.97,64000.0,25.2339,25.2927,25.2339,25.2398,64000.0
2005-04-08 13:00:00,42.98,43.05,42.97,42.99,91000.0,25.2457,25.2868,25.2398,25.2515,91000.0
2005-04-08 13:30:00,42.99,43.05,42.98,43.02,54400.0,25.2515,25.2868,25.2457,25.2692,54400.0
2005-04-08 14:00:00,43.02,43.02,42.88,42.9,80000.0,25.2692,25.2692,25.1869,25.1987,80000.0
2005-04-08 14:30:00,42.89,43.01,42.88,43.01,72600.0,25.1928,25.2633,25.1869,25.2633,72600.0
2005-04-08 15:00:00,43.0,43.02,42.93,42.97,133200.0,25.2574,25.2692,25.2163,25.2398,133200.0
2005-04-08 15:30:00,42.96,43.07,42.9,42.95,283600.0,25.2339,25.2985,25.1987,25.228,283600.0
2005-04-11 09:30:00,42.94,43.23,42.92,43.11,145800.0,25.2222,25.3925,25.2104,25.322,145800.0
2005-04-11 10:00:00,43.12,43.18,42.99,43.03,118400.0,25.3279,25.3631,25.2515,25.275,118400.0
2005-04-11 10:30:00,43.05,43.07,42.95,42.99,117400.0,25.2868,25.2985,25.228,25.2515,117400.0
2005-04-11 11:00:00,42.99,43.05,42.92,43.02,84400.0,25.2515,25.2868,25.2104,25.2692,84400.0
2005-04-11 11:30:00,43.02,43.14,42.94,43.0,61800.0,25.2692,25.3397,25.2222,25.2574,61800.0
2005-04-11 12:00:00,43.02,43.17,43.02,43.14,53600.0,25.2692,25.3573,25.2692,25.3397,53600.0
2005-04-11 12:30:00,43.13,43.2,43.02,43.1,49400.0,25.3338,25.3749,25.2692,25.3162,49400.0
2005-04-11 13:00:00,43.09,43.15,42.96,42.97,57800.0,25.3103,25.3455,25.2339,25.2398,57800.0
2005-04-11 13:30:00,42.96,43.02,42.9,42.93,43400.0,25.2339,25.2692,25.1987,25.2163,43400.0
2005-04-11 14:00:00,42.94,43.02,42.91,42.94,43200.0,25.2222,25.2692,25.2046,25.2222,43200.0
2005-04-11 14:30:00,42.95,43.01,42.76,42.9,141400.0,25.228,25.2633,25.1164,25.1987,141400.0
2005-04-11 15:00:00,42.91,42.93,42.85,42.85,74200.0,25.2046,25.2163,25.1693,25.1693,74200.0
2005-04-11 15:30:00,42.85,42.96,42.85,42.91,112200.0,25.1693,25.2339,25.1693,25.2046,112200.0
2005-04-12 09:30:00,42.8,42.9,42.62,42.67,148200.0,25.1399,25.1987,25.0342,25.0636,148200.0
2005-04-12 10:00:00,42.66,42.84,42.63,42.84,63600.0,25.0577,25.1634,25.0401,25.1634,63600.0
2005-04-12 10:30:00,42.81,42.81,42.52,42.57,93000.0,25.1458,25.1458,24.9755,25.0048,93000.0
2005-04-12 11:00:00,42.56,42.68,42.55,42.61,91800.0,24.999,25.0695,24.9931,25.0283,91800.0
2005-04-12 11:30:00,42.6,42.62,42.55,42.6,74000.0,25.0225,25.0342,24.9931,25.0225,74000.0
2005-04-12 12:00:00,42.59,42.65,42.58,42.65,57400.0,25.0166,25.0518,25.0107,25.0518,57400.0
2005-04-12 12:30:00,42.64,42.66,42.62,42.65,65400.0,25.046,25.0577,25.0342,25.0518,65400.0
2005-04-12 13:00:00,42.65,42.69,42.63,42.66,74400.0,25.0518,25.0753,25.0401,25.0577,74400.0
2005-04-12 13:30:00,42.67,42.7,42.62,42.65,55000.0,25.0636,25.0812,25.0342,25.0518,55000.0
2005-04-12 14:00:00,42.65,43.04,42.58,42.94,250600.0,25.0518,25.2809,25.0107,25.2222,250600.0
2005-04-12 14:30:00,42.95,43.3,42.93,43.23,137200.0,25.228,25.4336,25.2163,25.3925,137200.0
2005-04-12 15:00:00,43.22,43.37,43.19,43.33,241400.0,25.3866,25.4747,25.369,25.4513,241400.0
2005-04-12 15:30:00,43.33,43.38,43.26,43.3,186200.0,25.4513,25.4806,25.4101,25.4336,186200.0
2005-04-13 09:30:00,43.11,43.41,43.07,43.26,133600.0,25.322,25.4982,25.2985,25.4101,133600.0
2005-04-13 10:00:00,43.26,43.3,43.19,43.3,183000.0,25.4101,25.4336,25.369,25.4336,183000.0
2005-04-13 10:30:00,43.3,43.49,43.29,43.38,130800.0,25.4336,25.5452,25.4278,25.4806,130800.0
2005-04-13 11:00:00,43.38,43.45,43.35,43.4,134200.0,25.4806,25.5217,25.463,25.4924,134200.0
2005-04-13 11:30:00,43.42,43.51,43.38,43.42,89000.0,25.5041,25.557,25.4806,25.5041,89000.0
2005-04-13 12:00:00,43.42,43.49,43.41,43.49,78800.0,25.5041,25.5452,25.4982,25.5452,78800.0
2005-04-13 12:30:00,43.48,43.48,43.38,43.43,46000.0,25.5394,25.5394,25.4806,25.51,46000.0
2005-04-13 13:00:00,43.44,43.46,43.19,43.24,65400.0,25.5159,25.5276,25.369,25.3984,65400.0
2005-04-13 13:30:00,43.23,43.26,43.07,43.1,77000.0,25.3925,25.4101,25.2985,25.3162,77000.0
2005-04-13 14:00:00,43.1,43.19,43.1,43.13,70000.0,25.3162,25.369,25.3162,25.3338,70000.0
2005-04-13 14:30:00,43.13,43.13,42.98,43.05,105000.0,25.3338,25.3338,25.2457,25.2868,105000.0
2005-04-13 15:00:00,43.03,43.03,42.93,42.96,119400.0,25.275,25.275,25.2163,25.2339,119400.0
2005-04-13 15:30:00,42.96,43.02,42.87,43.0,158800.0,25.2339,25.2692,25.1811,25.2574,158800.0
2005-04-14 09:30:00,43.05,43.05,42.63,42.91,111600.0,25.2868,25.2868,25.0401,25.2046,111600.0
2005-04-14 10:00:00,42.93,42.97,42.7,42.77,151000.0,25.2163,25.2398,25.0812,25.1223,151000.0
2005-04-14 10:30:00,42.77,42.77,42.58,42.74,106800.0,25.1223,25.1223,25.0107,25.1047,106800.0
2005-04-14 11:00:00,42.74,42.79,42.65,42.69,82200.0,25.1047,25.1341,25.0518,25.0753,82200.0
2005-04-14 11:30:00,42.69,42.8,42.63,42.71,78800.0,25.0753,25.1399,25.0401,25.0871,78800.0
2005-04-14 12:00:00,42.71,42.79,42.7,42.72,125800.0,25.0871,25.1341,25.0812,25.093,125800.0
2005-04-14 12:30:00,42.72,42.81,42.69,42.78,150800.0,25.093,25.1458,25.0753,25.1282,150800.0
2005-04-14 13:00:00,42.79,42.8,42.59,42.6,175400.0,25.1341,25.1399,25.0166,25.0225,175400.0
2005-04-14 13:30:00,42.6,42.67,42.55,42.63,120600.0,25.0225,25.0636,24.9931,25.0401,120600.0
2005-04-14 14:00:00,42.62,42.74,42.58,42.71,133400.0,25.0342,25.1047,25.0107,25.0871,133400.0
2005-04-14 14:30:00,42.7,42.72,42.61,42.67,121800.0,25.0812,25.093,25.0283,25.0636,121800.0
2005-04-14 15:00:00,42.66,42.66,42.51,42.51,193200.0,25.0577,25.0577,24.9696,24.9696,193200.0
2005-04-14 15:30:00,42.51,42.56,42.36,42.43,422200.0,24.9696,24.999,24.8815,24.9226,422200.0
2005-04-15 09:30:00,42.25,42.28,41.92,42.09,379400.0,24.8169,24.8345,24.623,24.7229,379400.0
2005-04-15 10:00:00,42.09,42.26,42.04,42.17,342200.0,24.7229,24.8228,24.6935,24.7699,342200.0
2005-04-15 10:30:00,42.17,42.22,41.99,42.13,207400.0,24.7699,24.7993,24.6642,24.7464,207400.0
2005-04-15 11:00:00,42.13,42.15,41.92,41.99,132200.0,24.7464,24.7581,24.623,24.6642,132200.0
2005-04-15 11:30:00,41.97,42.02,41.88,41.98,125200.0,24.6524,24.6818,24.5995,24.6583,125200.0
2005-04-15 12:00:00,41.99,42.04,41.81,41.9,114800.0,24.6642,24.6935,24.5584,24.6113,114800.0
2005-04-15 12:30:00,41.88,41.97,41.71,41.72,140200.0,24.5995,24.6524,24.4997,24.5056,140200.0
2005-04-15 13:00:00,41.7,41.98,41.68,41.85,244200.0,24.4938,24.6583,24.4821,24.5819,244200.0
2005-04-15 13:30:00,41.84,41.91,41.8,41.8,150400.0,24.5761,24.6172,24.5526,24.5526,150400.0
2005-04-15 14:00:00,41.81,41.95,41.8,41.87,191200.0,24.5584,24.6407,24.5526,24.5937,191200.0
2005-04-15 14:30:00,41.84,41.93,41.78,41.9,183400.0,24.5761,24.6289,24.5408,24.6113,183400.0
2005-04-15 15:00:00,41.91,41.95,41.78,41.83,229800.0,24.6172,24.6407,24.5408,24.5702,229800.0
2005-04-15 15:30:00,41.83,41.94,41.8,41.8,537400.0,24.5702,24.6348,24.5526,24.5526,537400.0
2005-04-18 09:30:00,41.86,42.02,41.85,41.95,261600.0,24.5878,24.6818,24.5819,24.6407,261600.0
2005-04-18 10:00:00,41.95,42.2,41.95,42.13,335600.0,24.6407,24.7875,24.6407,24.7464,335600.0
2005-04-18 10:30:00,42.13,42.13,41.88,42.08,286600.0,24.7464,24.7464,24.5995,24.717,286600.0
2005-04-18 11:00:00,42.1,42.16,42.0,42.02,130600.0,24.7288,24.764,24.67,24.6818,130600.0
2005-04-18 11:30:00,42.02,42.02,41.83,41.94,107600.0,24.6818,24.6818,24.5702,24.6348,107600.0
2005-04-18 12:00:00,41.94,41.99,41.75,41.93,174600.0,24.6348,24.6642,24.5232,24.6289,174600.0
2005-04-18 12:30:00,41.93,41.97,41.83,41.88,178800.0,24.6289,24.6524,24.5702,24.5995,178800.0
2005-04-18 13:00:00,41.88,41.99,41.81,41.85,111800.0,24.5995,24.6642,24.5584,24.5819,111800.0
2005-04-18 13:30:00,41.85,41.88,41.8,41.81,88000.0,24.5819,24.5995,24.5526,24.5584,88000.0
2005-04-18 14:00:00,41.81,41.9,41.69,41.72,111200.0,24.5584,24.6113,24.4879,24.5056,111200.0
2005-04-18 14:30:00,41.72,41.74,41.62,41.72,164800.0,24.5056,24.5173,24.4468,24.5056,164800.0
2005-04-18 15:00:00,41.72,41.74,41.64,41.71,186800.0,24.5056,24.5173,24.4586,24.4997,186800.0
2005-04-18 15:30:00,41.71,41.8,41.63,41.73,263600.0,24.4997,24.5526,24.4527,24.5114,263600.0
2005-04-19 09:30:00,41.87,42.02,41.75,41.98,154200.0,24.5937,24.6818,24.5232,24.6583,154200.0
2005-04-19 10:00:00,41.99,42.05,41.87,41.98,101200.0,24.6642,24.6994,24.5937,24.6583,101200.0
2005-04-19 10:30:00,41.98,42.05,41.92,42.0,88600.0,24.6583,24.6994,24.623,24.67,88600.0
2005-04-19 11:00:00,42.02,42.1,41.98,42.09,54400.0,24.6818,24.7288,24.6583,24.7229,54400.0
2005-04-19 11:30:00,42.09,42.13,42.02,42.09,49400.0,24.7229,24.7464,24.6818,24.7229,49400.0
2005-04-19 12:00:00,42.09,42.13,42.04,42.07,99800.0,24.7229,24.7464,24.6935,24.7112,99800.0
2005-04-19 12:30:00,42.07,42.18,42.07,42.13,84200.0,24.7112,24.7758,24.7112,24.7464,84200.0
2005-04-19 13:00:00,42.15,42.15,42.06,42.13,80800.0,24.7581,24.7581,24.7053,24.7464,80800.0
2005-04-19 13:30:00,42.14,42.25,42.13,42.18,76000.0,24.7523,24.8169,24.7464,24.7758,76000.0
2005-04-19 14:00:00,42.18,42.19,42.01,42.05,131400.0,24.7758,24.7816,24.6759,24.6994,131400.0
2005-04-19 14:30:00,42.04,42.05,41.93,41.99,113200.0,24.6935,24.6994,24.6289,24.6642,113200.0
2005-04-19 15:00:00,41.99,41.99,41.86,41.91,119600.0,24.6642,24.6642,24.5878,24.6172,119600.0
2005-04-19 15:30:00,41.91,42.0,41.88,41.92,163800.0,24.6172,24.67,24.5995,24.623,163800.0
2005-04-20 09:30:00,41.88,41.98,41.5,41.56,300400.0,24.5995,24.6583,24.3763,24.4116,300400.0
2005-04-20 10:00:00,41.59,41.77,41.59,41.75,151000.0,24.4292,24.5349,24.4292,24.5232,151000.0
2005-04-20 10:30:00,41.77,41.85,41.6,41.83,167400.0,24.5349,24.5819,24.4351,24.5702,167400.0
2005-04-20 11:00:00,41.87,42.01,41.71,41.74,114200.0,24.5937,24.6759,24.4997,24.5173,114200.0
2005-04-20 11:30:00,41.74,41.78,41.68,41.71,98600.0,24.5173,24.5408,24.4821,24.4997,98600.0
2005-04-20 12:00:00,41.71,41.74,41.6,41.68,68800.0,24.4997,24.5173,24.4351,24.4821,68800.0
2005-04-20 12:30:00,41.68,41.7,41.5,41.51,166600.0,24.4821,24.4938,24.3763,24.3822,166600.0
2005-04-20 13:00:00,41.51,41.57,41.5,41.51,106400.0,24.3822,24.4175,24.3763,24.3822,106400.0
2005-04-20 13:30:00,41.51,41.56,41.45,41.48,114400.0,24.3822,24.4116,24.347,24.3646,114400.0
2005-04-20 14:00:00,41.52,41.52,41.3,41.34,162200.0,24.3881,24.3881,24.2589,24.2824,162200.0
2005-04-20 14:30:00,41.32,41.36,41.28,41.31,166800.0,24.2706,24.2941,24.2471,24.2647,166800.0
2005-04-20 15:00:00,41.3,41.32,41.09,41.09,585200.0,24.2589,24.2706,24.1355,24.1355,585200.0
2005-04-20 15:30:00,41.09,41.13,40.95,40.98,350000.0,24.1355,24.159,24.0533,24.0709,350000.0
2005-04-21 09:30:00,41.37,41.69,41.2,41.65,217200.0,24.3,24.4879,24.2001,24.4645,217200.0
2005-04-21 10:00:00,41.63,41.83,41.48,41.83,195800.0,24.4527,24.5702,24.3646,24.5702,195800.0
2005-04-21 10:30:00,41.83,42.0,41.73,41.8,233200.0,24.5702,24.67,24.5114,24.5526,233200.0
2005-04-21 11:00:00,41.79,41.8,41.73,41.77,152200.0,24.5467,24.5526,24.5114,24.5349,152200.0
2005-04-21 11:30:00,41.77,41.97,41.77,41.82,141400.0,24.5349,24.6524,24.5349,24.5643,141400.0
2005-04-21 12:00:00,41.82,42.08,41.81,42.07,313400.0,24.5643,24.717,24.5584,24.7112,313400.0
2005-04-21 12:30:00,42.07,42.32,42.06,42.24,198400.0,24.7112,24.858,24.7053,24.811,198400.0
2005-04-21 13:00:00,42.24,42.3,42.1,42.24,112800.0,24.811,24.8463,24.7288,24.811,112800.0
2005-04-21 13:30:00,42.24,42.56,42.24,42.49,145400.0,24.811,24.999,24.811,24.9579,145400.0
2005-04-21 14:00:00,42.49,42.78,42.41,42.73,164600.0,24.9579,25.1282,24.9109,25.0988,164600.0
2005-04-21 14:30:00,42.72,42.72,42.55,42.62,134400.0,25.093,25.093,24.9931,25.0342,134400.0
2005-04-21 15:00:00,42.62,42.63,42.51,42.59,165000.0,25.0342,25.0401,24.9696,25.0166,165000.0
2005-04-21 15:30:00,42.58,42.71,42.56,42.68,365000.0,25.0107,25.0871,24.999,25.0695,365000.0
2005-04-22 09:30:00,42.52,42.59,42.22,42.32,170600.0,24.9755,25.0166,24.7993,24.858,170600.0
2005-04-22 10:00:00,42.31,42.33,42.14,42.17,280800.0,24.8521,24.8639,24.7523,24.7699,280800.0
2005-04-22 10:30:00,42.17,42.17,42.02,42.12,133600.0,24.7699,24.7699,24.6818,24.7405,133600.0
2005-04-22 11:00:00,42.13,42.26,42.11,42.13,170400.0,24.7464,24.8228,24.7346,24.7464,170400.0
2005-04-22 11:30:00,42.13,42.13,42.02,42.09,75000.0,24.7464,24.7464,24.6818,24.7229,75000.0
2005-04-22 12:00:00,42.1,42.13,42.01,42.02,106200.0,24.7288,24.7464,24.6759,24.6818,106200.0
2005-04-22 12:30:00,42.04,42.15,42.01,42.07,72000.0,24.6935,24.7581,24.6759,24.7112,72000.0
2005-04-22 13:00:00,42.09,42.15,42.05,42.15,60400.0,24.7229,24.7581,24.6994,24.7581,60400.0
2005-04-22 13:30:00,42.15,42.15,42.04,42.13,90400.0,24.7581,24.7581,24.6935,24.7464,90400.0
2005-04-22 14:00:00,42.14,42.2,42.05,42.12,55000.0,24.7523,24.7875,24.6994,24.7405,55000.0
2005-04-22 14:30:00,42.12,42.12,41.97,42.04,118600.0,24.7405,24.7405,24.6524,24.6935,118600.0
2005-04-22 15:00:00,42.04,42.08,41.73,41.73,209800.0,24.6935,24.717,24.5114,24.5114,209800.0
2005-04-22 15:30:00,41.7,42.02,41.66,42.02,500800.0,24.4938,24.6818,24.4703,24.6818,500800.0
2005-04-25 09:30:00,42.25,42.35,42.09,42.3,127000.0,24.8169,24.8756,24.7229,24.8463,127000.0
2005-04-25 10:00:00,42.29,42.71,42.21,42.6,109000.0,24.8404,25.0871,24.7934,25.0225,109000.0
2005-04-25 10:30:00,42.59,42.69,42.53,42.62,129600.0,25.0166,25.0753,24.9813,25.0342,129600.0
2005-04-25 11:00:00,42.63,42.65,42.43,42.45,109200.0,25.0401,25.0518,24.9226,24.9344,109200.0
2005-04-25 11:30:00,42.44,42.72,42.42,42.71,95600.0,24.9285,25.093,24.9167,25.0871,95600.0
2005-04-25 12:00:00,42.72,42.85,42.66,42.68,137000.0,25.093,25.1693,25.0577,25.0695,137000.0
2005-04-25 12:30:00,42.69,42.71,42.6,42.66,118600.0,25.0753,25.0871,25.0225,25.0577,118600.0
2005-04-25 13:00:00,42.66,42.72,42.56,42.71,87200.0,25.0577,25.093,24.999,25.0871,87200.0
2005-04-25 13:30:00,42.7,42.82,42.69,42.74,193600.0,25.0812,25.1517,25.0753,25.1047,193600.0
2005-04-25 14:00:00,42.77,42.82,42.74,42.79,93800.0,25.1223,25.1517,25.1047,25.1341,93800.0
2005-04-25 14:30:00,42.8,42.85,42.74,42.75,312600.0,25.1399,25.1693,25.1047,25.1106,312600.0
2005-04-25 15:00:00,42.75,42.81,42.71,42.75,227400.0,25.1106,25.1458,25.0871,25.1106,227400.0
2005-04-25 15:30:00,42.76,42.94,42.74,42.81,327400.0,25.1164,25.2222,25.1047,25.1458,327400.0
2005-04-26 09:30:00,41.93,42.52,41.9,42.13,404800.0,24.6289,24.9755,24.6113,24.7464,404800.0
2005-04-26 10:00:00,42.18,42.27,41.92,41.95,285400.0,24.7758,24.8286,24.623,24.6407,285400.0
2005-04-26 10:30:00,41.96,42.57,41.95,42.53,264200.0,24.6465,25.0048,24.6407,24.9813,264200.0
2005-04-26 11:00:00,42.51,42.62,42.43,42.49,129000.0,24.9696,25.0342,24.9226,24.9579,129000.0
2005-04-26 11:30:00,42.49,42.63,42.49,42.61,51200.0,24.9579,25.0401,24.9579,25.0283,51200.0
2005-04-26 12:00:00,42.6,42.6,42.49,42.55,40400.0,25.0225,25.0225,24.9579,24.9931,40400.0
2005-04-26 12:30:00,42.56,42.61,42.52,42.52,73400.0,24.999,25.0283,24.9755,24.9755,73400.0
2005-04-26 13:00:00,42.53,42.59,42.49,42.49,60600.0,24.9813,25.0166,24.9579,24.9579,60600.0
2005-04-26 13:30:00,42.49,42.65,42.49,42.6,62800.0,24.9579,25.0518,24.9579,25.0225,62800.0
2005-04-26 14:00:00,42.59,42.6,42.38,42.42,95400.0,25.0166,25.0225,24.8932,24.9167,95400.0
2005-04-26 14:30:00,42.42,42.46,42.34,42.35,63400.0,24.9167,24.9402,24.8697,24.8756,63400.0
2005-04-26 15:00:00,42.35,42.45,42.34,42.42,177200.0,24.8756,24.9344,24.8697,24.9167,177200.0
2005-04-26 15:30:00,42.42,42.49,42.33,42.39,195200.0,24.9167,24.9579,24.8639,24.8991,195200.0
2005-04-27 09:30:00,42.29,42.29,41.79,41.81,335200.0,24.8404,24.8404,24.5467,24.5584,335200.0
2005-04-27 10:00:00,41.81,41.93,41.76,41.83,125600.0,24.5584,24.6289,24.5291,24.5702,125600.0
2005-04-27 10:30:00,41.82,42.0,41.82,41.92,173800.0,24.5643,24.67,24.5643,24.623,173800.0
2005-04-27 11:00:00,41.92,41.98,41.77,41.97,113200.0,24.623,24.6583,24.5349,24.6524,113200.0
2005-04-27 11:30:00,41.96,42.1,41.9,41.95,173400.0,24.6465,24.7288,24.6113,24.6407,173400.0
2005-04-27 12:00:00,41.95,42.02,41.9,41.94,127000.0,24.6407,24.6818,24.6113,24.6348,127000.0
2005-04-27 12:30:00,41.94,41.98,41.91,41.95,57800.0,24.6348,24.6583,24.6172,24.6407,57800.0
2005-04-27 13:00:00,41.96,42.01,41.88,41.93,113000.0,24.6465,24.6759,24.5995,24.6289,113000.0
2005-04-27 13:30:00,41.93,41.98,41.91,41.96,46600.0,24.6289,24.6583,24.6172,24.6465,46600.0
2005-04-27 14:00:00,41.96,42.02,41.94,41.95,136400.0,24.6465,24.6818,24.6348,24.6407,136400.0
2005-04-27 14:30:00,41.94,42.09,41.93,42.08,102200.0,24.6348,24.7229,24.6289,24.717,102200.0
2005-04-27 15:00:00,42.09,42.16,42.02,42.08,148200.0,24.7229,24.764,24.6818,24.717,148200.0
2005-04-27 15:30:00,42.06,42.15,41.98,42.14,111800.0,24.7053,24.7581,24.6583,24.7523,111800.0
2005-04-28 09:30:00,42.15,42.15,41.91,41.91,244400.0,24.7581,24.7581,24.6172,24.6172,244400.0
2005-04-28 10:00:00,41.91,41.92,41.79,41.82,235600.0,24.6172,24.623,24.5467,24.5643,235600.0
2005-04-28 10:30:00,41.82,41.99,41.8,41.85,87600.0,24.5643,24.6642,24.5526,24.5819,87600.0
2005-04-28 11:00:00,41.85,41.9,41.83,41.83,57000.0,24.5819,24.6113,24.5702,24.5702,57000.0
2005-04-28 11:30:00,41.83,41.84,41.75,41.77,82800.0,24.5702,24.5761,24.5232,24.5349,82800.0
2005-04-28 12:00:00,41.77,41.83,41.72,41.77,54800.0,24.5349,24.5702,24.5056,24.5349,54800.0
2005-04-28 12:30:00,41.77,41.8,41.74,41.75,71800.0,24.5349,24.5526,24.5173,24.5232,71800.0
2005-04-28 13:00:00,41.76,41.8,41.74,41.77,45800.0,24.5291,24.5526,24.5173,24.5349,45800.0
2005-04-28 13:30:00,41.76,41.91,41.75,41.88,88200.0,24.5291,24.6172,24.5232,24.5995,88200.0
2005-04-28 14:00:00,41.89,41.92,41.61,41.71,178000.0,24.6054,24.623,24.441,24.4997,178000.0
2005-04-28 14:30:00,41.69,41.75,41.57,41.65,187400.0,24.4879,24.5232,24.4175,24.4645,187400.0
2005-04-28 15:00:00,41.65,41.65,41.57,41.61,95600.0,24.4645,24.4645,24.4175,24.441,95600.0
2005-04-28 15:30:00,41.61,41.66,41.51,41.51,188600.0,24.441,24.4703,24.3822,24.3822,188600.0
2005-04-29 09:30:00,41.63,41.69,41.5,41.55,178000.0,24.4527,24.4879,24.3763,24.4057,178000.0
2005-04-29 10:00:00,41.5,41.56,41.44,41.45,197000.0,24.3763,24.4116,24.3411,24.347,197000.0
2005-04-29 10:30:00,41.44,41.49,41.36,41.43,98400.0,24.3411,24.3705,24.2941,24.3352,98400.0
2005-04-29 11:00:00,41.43,41.46,41.35,41.4,197400.0,24.3352,24.3528,24.2882,24.3176,197400.0
2005-04-29 11:30:00,41.4,41.41,41.27,41.3,108200.0,24.3176,24.3235,24.2412,24.2589,108200.0
2005-04-29 12:00:00,41.3,41.31,41.14,41.14,191800.0,24.2589,24.2647,24.1649,24.1649,191800.0
2005-04-29 12:30:00,41.15,41.31,41.1,41.3,120200.0,24.1708,24.2647,24.1414,24.2589,120200.0
2005-04-29 13:00:00,41.29,41.43,41.26,41.3,202400.0,24.253,24.3352,24.2354,24.2589,202400.0
2005-04-29 13:30:00,41.3,41.33,41.23,41.31,79600.0,24.2589,24.2765,24.2178,24.2647,79600.0
2005-04-29 14:00:00,41.31,41.35,41.31,41.33,208800.0,24.2647,24.2882,24.2647,24.2765,208800.0
2005-04-29 14:30:00,41.32,41.45,41.32,41.43,412600.0,24.2706,24.347,24.2706,24.3352,412600.0
2005-04-29 15:00:00,41.43,41.47,41.4,41.43,232400.0,24.3352,24.3587,24.3176,24.3352,232400.0
2005-04-29 15:30:00,41.43,41.54,41.39,41.4,615200.0,24.3352,24.3998,24.3117,24.3176,615200.0
2005-05-02 09:30:00,41.58,42.13,41.58,42.1,187200.0,24.4233,24.7464,24.4233,24.7288,187200.0
2005-05-02 10:00:00,42.09,42.12,41.88,41.89,207800.0,24.7229,24.7405,24.5995,24.6054,207800.0
2005-05-02 10:30:00,41.89,41.93,41.88,41.91,122000.0,24.6054,24.6289,24.5995,24.6172,122000.0
2005-05-02 11:00:00,41.92,41.93,41.82,41.84,162000.0,24.623,24.6289,24.5643,24.5761,162000.0
2005-05-02 11:30:00,41.84,41.88,41.83,41.87,94400.0,24.5761,24.5995,24.5702,24.5937,94400.0
2005-05-02 12:00:00,41.87,41.92,41.83,41.88,115800.0,24.5937,24.623,24.5702,24.5995,115800.0
2005-05-02 12:30:00,41.89,41.91,41.85,41.88,70400.0,24.6054,24.6172,24.5819,24.5995,70400.0
2005-05-02 13:00:00,41.88,41.88,41.83,41.85,87200.0,24.5995,24.5995,24.5702,24.5819,87200.0
2005-05-02 13:30:00,41.85,41.87,41.73,41.75,109400.0,24.5819,24.5937,24.5114,24.5232,109400.0
2005-05-02 14:00:00,41.75,41.79,41.68,41.74,173600.0,24.5232,24.5467,24.4821,24.5173,173600.0
2005-05-02 14:30:00,41.73,41.84,41.71,41.74,98600.0,24.5114,24.5761,24.4997,24.5173,98600.0
2005-05-02 15:00:00,41.73,41.88,41.73,41.87,109200.0,24.5114,24.5995,24.5114,24.5937,109200.0
2005-05-02 15:30:00,41.87,41.98,41.85,41.95,148600.0,24.5937,24.6583,24.5819,24.6407,148600.0
2005-05-03 09:30:00,41.97,42.15,41.87,42.15,108800.0,24.6524,24.7581,24.5937,24.7581,108800.0
2005-05-03 10:00:00,42.16,42.26,42.06,42.1,114800.0,24.764,24.8228,24.7053,24.7288,114800.0
2005-05-03 10:30:00,42.1,42.24,42.04,42.05,122600.0,24.7288,24.811,24.6935,24.6994,122600.0
2005-05-03 11:00:00,42.06,42.06,41.91,42.01,59200.0,24.7053,24.7053,24.6172,24.6759,59200.0
2005-05-03 11:30:00,42.01,42.04,41.94,41.99,39200.0,24.6759,24.6935,24.6348,24.6642,39200.0
2005-05-03 12:00:00,41.99,41.99,41.98,41.99,20200.0,24.6642,24.6642,24.6583,24.6642,20200.0
2005-05-03 12:30:00,41.99,42.06,41.98,42.06,35600.0,24.6642,24.7053,24.6583,24.7053,35600.0
2005-05-03 13:00:00,42.04,42.06,42.01,42.02,24200.0,24.6935,24.7053,24.6759,24.6818,24200.0
2005-05-03 13:30:00,42.02,42.09,41.96,42.09,33000.0,24.6818,24.7229,24.6465,24.7229,33000.0
2005-05-03 14:00:00,42.09,42.17,41.91,41.95,89000.0,24.7229,24.7699,24.6172,24.6407,89000.0
2005-05-03 14:30:00,41.98,42.29,41.98,42.12,109000.0,24.6583,24.8404,24.6583,24.7405,109000.0
2005-05-03 15:00:00,42.13,42.13,41.81,41.95,122000.0,24.7464,24.7464,24.5584,24.6407,122000.0
2005-05-03 15:30:00,41.93,41.94,41.79,41.88,273200.0,24.6289,24.6348,24.5467,24.5995,273200.0
2005-05-04 09:30:00,42.09,42.31,42.03,42.3,193000.0,24.7229,24.8521,24.6877,24.8463,193000.0
2005-05-04 10:00:00,42.29,42.45,42.24,42.3,195400.0,24.8404,24.9344,24.811,24.8463,195400.0
2005-05-04 10:30:00,42.31,42.49,42.31,42.44,111400.0,24.8521,24.9579,24.8521,24.9285,111400.0
2005-05-04 11:00:00,42.45,42.47,42.41,42.44,68200.0,24.9344,24.9461,24.9109,24.9285,68200.0
2005-05-04 11:30:00,42.45,42.45,42.37,42.37,57800.0,24.9344,24.9344,24.8874,24.8874,57800.0
2005-05-04 12:00:00,42.37,42.38,42.29,42.31,55200.0,24.8874,24.8932,24.8404,24.8521,55200.0
2005-05-04 12:30:00,42.32,42.46,42.32,42.45,139200.0,24.858,24.9402,24.858,24.9344,139200.0
2005-05-04 13:00:00,42.45,42.5,42.44,42.5,123400.0,24.9344,24.9637,24.9285,24.9637,123400.0
2005-05-04 13:30:00,42.51,42.61,42.48,42.58,116000.0,24.9696,25.0283,24.952,25.0107,116000.0
2005-05-04 14:00:00,42.58,42.6,42.55,42.57,51600.0,25.0107,25.0225,24.9931,25.0048,51600.0
2005-05-04 14:30:00,42.57,42.63,42.53,42.62,89000.0,25.0048,25.0401,24.9813,25.0342,89000.0
2005-05-04 15:00:00,42.62,42.75,42.6,42.74,92800.0,25.0342,25.1106,25.0225,25.1047,92800.0
2005-05-04 15:30:00,42.74,42.78,42.65,42.65,139800.0,25.1047,25.1282,25.0518,25.0518,139800.0
2005-05-05 09:30:00,42.52,42.6,42.49,42.54,80200.0,24.9755,25.0225,24.9579,24.9872,80200.0
2005-05-05 10:00:00,42.55,42.6,42.51,42.52,95600.0,24.9931,25.0225,24.9696,24.9755,95600.0
2005-05-05 10:30:00,42.52,42.59,42.47,42.55,109600.0,24.9755,25.0166,24.9461,24.9931,109600.0
2005-05-05 11:00:00,42.55,42.57,42.49,42.49,69000.0,24.9931,25.0048,24.9579,24.9579,69000.0
2005-05-05 11:30:00,42.49,42.49,42.42,42.49,76800.0,24.9579,24.9579,24.9167,24.9579,76800.0
2005-05-05 12:00:00,42.49,42.5,42.42,42.49,24800.0,24.9579,24.9637,24.9167,24.9579,24800.0
2005-05-05 12:30:00,42.49,42.49,42.1,42.1,128000.0,24.9579,24.9579,24.7288,24.7288,128000.0
2005-05-05 13:00:00,42.1,42.15,41.98,42.15,114200.0,24.7288,24.7581,24.6583,24.7581,114200.0
2005-05-05 13:30:00,42.15,42.2,42.07,42.13,143000.0,24.7581,24.7875,24.7112,24.7464,143000.0
2005-05-05 14:00:00,42.13,42.19,42.06,42.06,50400.0,24.7464,24.7816,24.7053,24.7053,50400.0
2005-05-05 14:30:00,42.07,42.21,42.02,42.17,220400.0,24.7112,24.7934,24.6818,24.7699,220400.0
2005-05-05 15:00:00,42.17,42.32,42.17,42.29,149800.0,24.7699,24.858,24.7699,24.8404,149800.0
2005-05-05 15:30:00,42.29,42.47,42.27,42.38,135800.0,24.8404,24.9461,24.8286,24.8932,135800.0
2005-05-06 09:30:00,42.73,43.24,42.71,43.05,254000.0,25.0988,25.3984,25.0871,25.2868,254000.0
2005-05-06 10:00:00,43.05,43.14,43.02,43.06,262000.0,25.2868,25.3397,25.2692,25.2927,262000.0
2005-05-06 10:30:00,43.04,43.1,43.01,43.05,161800.0,25.2809,25.3162,25.2633,25.2868,161800.0
2005-05-06 11:00:00,43.05,43.05,42.9,42.9,227800.0,25.2868,25.2868,25.1987,25.1987,227800.0
2005-05-06 11:30:00,42.9,43.07,42.9,43.03,147600.0,25.1987,25.2985,25.1987,25.275,147600.0
2005-05-06 12:00:00,43.03,43.07,42.99,43.07,96800.0,25.275,25.2985,25.2515,25.2985,96800.0
2005-05-06 12:30:00,43.07,43.08,43.01,43.07,82800.0,25.2985,25.3044,25.2633,25.2985,82800.0
2005-05-06 13:00:00,43.08,43.18,43.07,43.17,113800.0,25.3044,25.3631,25.2985,25.3573,113800.0
2005-05-06 13:30:00,43.17,43.17,43.09,43.09,58800.0,25.3573,25.3573,25.3103,25.3103,58800.0
2005-05-06 14:00:00,43.09,43.22,43.08,43.15,120400.0,25.3103,25.3866,25.3044,25.3455,120400.0
2005-05-06 14:30:00,43.15,43.17,43.1,43.15,91000.0,25.3455,25.3573,25.3162,25.3455,91000.0
2005-05-06 15:00:00,43.15,43.29,43.15,43.26,182200.0,25.3455,25.4278,25.3455,25.4101,182200.0
2005-05-06 15:30:00,43.26,43.27,43.11,43.14,196000.0,25.4101,25.416,25.322,25.3397,196000.0
2005-05-09 09:30:00,43.13,43.14,42.96,42.98,144800.0,25.3338,25.3397,25.2339,25.2457,144800.0
2005-05-09 10:00:00,42.94,42.98,42.88,42.91,202600.0,25.2222,25.2457,25.1869,25.2046,202600.0
2005-05-09 10:30:00,42.91,42.92,42.88,42.9,111600.0,25.2046,25.2104,25.1869,25.1987,111600.0
2005-05-09 11:00:00,42.9,42.99,42.88,42.94,171400.0,25.1987,25.2515,25.1869,25.2222,171400.0
2005-05-09 11:30:00,42.94,43.02,42.94,42.97,234600.0,25.2222,25.2692,25.2222,25.2398,234600.0
2005-05-09 12:00:00,42.95,42.99,42.93,42.94,158600.0,25.228,25.2515,25.2163,25.2222,158600.0
2005-05-09 12:30:00,42.97,42.98,42.94,42.95,39400.0,25.2398,25.2457,25.2222,25.228,39400.0
2005-05-09 13:00:00,42.95,42.96,42.88,42.95,57800.0,25.228,25.2339,25.1869,25.228,57800.0
2005-05-09 13:30:00,42.95,43.04,42.95,42.98,144600.0,25.228,25.2809,25.228,25.2457,144600.0
2005-05-09 14:00:00,42.96,42.99,42.92,42.94,122800.0,25.2339,25.2515,25.2104,25.2222,122800.0
2005-05-09 14:30:00,42.92,42.93,42.88,42.88,78400.0,25.2104,25.2163,25.1869,25.1869,78400.0
2005-05-09 15:00:00,42.88,42.89,42.73,42.78,220600.0,25.1869,25.1928,25.0988,25.1282,220600.0
2005-05-09 15:30:00,42.78,42.81,42.77,42.77,335800.0,25.1282,25.1458,25.1223,25.1223,335800.0
2005-05-10 09:30:00,42.7,42.7,42.32,42.68,116400.0,25.0812,25.0812,24.858,25.0695,116400.0
2005-05-10 10:00:00,42.68,42.68,42.43,42.52,99400.0,25.0695,25.0695,24.9226,24.9755,99400.0
2005-05-10 10:30:00,42.49,42.59,42.45,42.59,85600.0,24.9579,25.0166,24.9344,25.0166,85600.0
2005-05-10 11:00:00,42.59,42.73,42.57,42.66,126400.0,25.0166,25.0988,25.0048,25.0577,126400.0
2005-05-10 11:30:00,42.65,42.66,42.58,42.58,68800.0,25.0518,25.0577,25.0107,25.0107,68800.0
2005-05-10 12:00:00,42.58,42.63,42.53,42.61,127400.0,25.0107,25.0401,24.9813,25.0283,127400.0
2005-05-10 12:30:00,42.61,42.68,42.6,42.65,57400.0,25.0283,25.0695,25.0225,25.0518,57400.0
2005-05-10 13:00:00,42.67,42.7,42.63,42.67,159600.0,25.0636,25.0812,25.0401,25.0636,159600.0
2005-05-10 13:30:00,42.67,42.69,42.65,42.68,227000.0,25.0636,25.0753,25.0518,25.0695,227000.0
2005-05-10 14:00:00,42.68,42.73,42.59,42.59,141200.0,25.0695,25.0988,25.0166,25.0166,141200.0
2005-05-10 14:30:00,42.59,42.6,42.24,42.32,161400.0,25.0166,25.0225,24.811,24.858,161400.0
2005-05-10 15:00:00,42.33,42.33,42.24,42.27,121400.0,24.8639,24.8639,24.811,24.8286,121400.0
2005-05-10 15:30:00,42.23,42.3,42.19,42.2,245600.0,24.8051,24.8463,24.7816,24.7875,245600.0
2005-05-11 09:30:00,42.52,42.66,42.4,42.5,115400.0,24.9755,25.0577,24.905,24.9637,115400.0
2005-05-11 10:00:00,42.48,42.5,42.17,42.21,182200.0,24.952,24.9637,24.7699,24.7934,182200.0
2005-05-11 10:30:00,42.21,42.22,41.96,42.09,268600.0,24.7934,24.7993,24.6465,24.7229,268600.0
2005-05-11 11:00:00,42.02,42.09,41.96,41.99,142000.0,24.6818,24.7229,24.6465,24.6642,142000.0
2005-05-11 11:30:00,41.99,42.08,41.92,41.99,100000.0,24.6642,24.717,24.623,24.6642,100000.0
2005-05-11 12:00:00,42.0,42.07,41.81,41.87,195800.0,24.67,24.7112,24.5584,24.5937,195800.0
2005-05-11 12:30:00,41.87,41.87,41.79,41.81,56600.0,24.5937,24.5937,24.5467,24.5584,56600.0
2005-05-11 13:00:00,41.81,41.87,41.79,41.79,109200.0,24.5584,24.5937,24.5467,24.5467,109200.0
2005-05-11 13:30:00,41.79,41.86,41.59,41.6,171200.0,24.5467,24.5878,24.4292,24.4351,171200.0
2005-05-11 14:00:00,41.6,41.97,41.59,41.87,369800.0,24.4351,24.6524,24.4292,24.5937,369800.0
2005-05-11 14:30:00,41.85,41.88,41.81,41.84,198400.0,24.5819,24.5995,24.5584,24.5761,198400.0
2005-05-11 15:00:00,41.84,41.93,41.77,41.92,222400.0,24.5761,24.6289,24.5349,24.623,222400.0
2005-05-11 15:30:00,41.92,41.92,41.8,41.83,331800.0,24.623,24.623,24.5526,24.5702,331800.0
2005-05-12 09:30:00,41.92,42.13,41.92,41.99,133600.0,24.623,24.7464,24.623,24.6642,133600.0
2005-05-12 10:00:00,41.92,42.1,41.82,42.04,98800.0,24.623,24.7288,24.5643,24.6935,98800.0
2005-05-12 10:30:00,42.04,42.09,41.83,41.88,110800.0,24.6935,24.7229,24.5702,24.5995,110800.0
2005-05-12 11:00:00,41.89,41.97,41.77,41.81,124800.0,24.6054,24.6524,24.5349,24.5584,124800.0
2005-05-12 11:30:00,41.82,41.95,41.79,41.92,140800.0,24.5643,24.6407,24.5467,24.623,140800.0
2005-05-12 12:00:00,41.92,41.98,41.79,41.92,142800.0,24.623,24.6583,24.5467,24.623,142800.0
2005-05-12 12:30:00,41.93,41.95,41.85,41.93,42800.0,24.6289,24.6407,24.5819,24.6289,42800.0
2005-05-12 13:00:00,41.93,42.01,41.85,41.92,54800.0,24.6289,24.6759,24.5819,24.623,54800.0
2005-05-12 13:30:00,41.93,41.95,41.8,41.82,71000.0,24.6289,24.6407,24.5526,24.5643,71000.0
2005-05-12 14:00:00,41.81,41.85,41.57,41.58,161800.0,24.5584,24.5819,24.4175,24.4233,161800.0
2005-05-12 14:30:00,41.57,41.62,41.42,41.48,303800.0,24.4175,24.4468,24.3294,24.3646,303800.0
2005-05-12 15:00:00,41.5,41.59,41.47,41.53,244600.0,24.3763,24.4292,24.3587,24.394,244600.0
2005-05-12 15:30:00,41.52,41.57,41.4,41.57,357800.0,24.3881,24.4175,24.3176,24.4175,357800.0
2005-05-13 09:30:00,41.55,41.6,41.32,41.38,151000.0,24.4057,24.4351,24.2706,24.3059,151000.0
2005-05-13 10:00:00,41.4,41.52,41.31,41.4,80800.0,24.3176,24.3881,24.2647,24.3176,80800.0
2005-05-13 10:30:00,41.4,41.57,41.38,41.56,110400.0,24.3176,24.4175,24.3059,24.4116,110400.0
2005-05-13 11:00:00,41.56,41.6,41.46,41.56,59400.0,24.4116,24.4351,24.3528,24.4116,59400.0
2005-05-13 11:30:00,41.57,41.7,41.54,41.68,86400.0,24.4175,24.4938,24.3998,24.4821,86400.0
2005-05-13 12:00:00,41.66,41.66,41.58,41.6,29000.0,24.4703,24.4703,24.4233,24.4351,29000.0
2005-05-13 12:30:00,41.61,41.65,41.43,41.49,49800.0,24.441,24.4645,24.3352,24.3705,49800.0
2005-05-13 13:00:00,41.48,41.49,41.37,41.37,52600.0,24.3646,24.3705,24.3,24.3,52600.0
2005-05-13 13:30:00,41.35,41.37,41.22,41.29,126400.0,24.2882,24.3,24.2119,24.253,126400.0
2005-05-13 14:00:00,41.29,41.34,41.08,41.19,161000.0,24.253,24.2824,24.1296,24.1943,161000.0
2005-05-13 14:30:00,41.17,41.18,40.94,41.11,186600.0,24.1825,24.1884,24.0474,24.1473,186600.0
2005-05-13 15:00:00,41.11,41.43,41.07,41.34,114600.0,24.1473,24.3352,24.1238,24.2824,114600.0
2005-05-13 15:30:00,41.36,41.36,41.2,41.23,130200.0,24.2941,24.2941,24.2001,24.2178,130200.0
2005-05-16 09:30:00,41.27,41.44,41.13,41.26,109600.0,24.2412,24.3411,24.159,24.2354,109600.0
2005-05-16 10:00:00,41.24,41.38,41.24,41.31,89000.0,24.2236,24.3059,24.2236,24.2647,89000.0
2005-05-16 10:30:00,41.34,41.51,41.3,41.49,162000.0,24.2824,24.3822,24.2589,24.3705,162000.0
2005-05-16 11:00:00,41.49,41.49,41.38,41.38,69000.0,24.3705,24.3705,24.3059,24.3059,69000.0
2005-05-16 11:30:00,41.38,41.41,41.35,41.38,93000.0,24.3059,24.3235,24.2882,24.3059,93000.0
2005-05-16 12:00:00,41.39,41.44,41.31,41.34,148800.0,24.3117,24.3411,24.2647,24.2824,148800.0
2005-05-16 12:30:00,41.34,41.38,41.24,41.38,71600.0,24.2824,24.3059,24.2236,24.3059,71600.0
2005-05-16 13:00:00,41.38,41.39,41.35,41.38,144800.0,24.3059,24.3117,24.2882,24.3059,144800.0
2005-05-16 13:30:00,41.38,41.45,41.35,41.42,277000.0,24.3059,24.347,24.2882,24.3294,277000.0
2005-05-16 14:00:00,41.41,41.46,41.36,41.4,62000.0,24.3235,24.3528,24.2941,24.3176,62000.0
2005-05-16 14:30:00,41.4,41.41,41.3,41.34,84000.0,24.3176,24.3235,24.2589,24.2824,84000.0
2005-05-16 15:00:00,41.33,41.43,41.33,41.4,170000.0,24.2765,24.3352,24.2765,24.3176,170000.0
2005-05-16 15:30:00,41.41,41.53,41.38,41.43,332800.0,24.3235,24.394,24.3059,24.3352,332800.0
2005-05-17 09:30:00,41.43,41.6,41.32,41.45,197200.0,24.3352,24.4351,24.2706,24.347,197200.0
2005-05-17 10:00:00,41.49,41.55,41.44,41.48,156800.0,24.3705,24.4057,24.3411,24.3646,156800.0
2005-05-17 10:30:00,41.47,41.51,41.41,41.41,138600.0,24.3587,24.3822,24.3235,24.3235,138600.0
2005-05-17 11:00:00,41.43,41.51,41.42,41.42,112000.0,24.3352,24.3822,24.3294,24.3294,112000.0
2005-05-17 11:30:00,41.41,41.51,41.4,41.49,169400.0,24.3235,24.3822,24.3176,24.3705,169400.0
2005-05-17 12:00:00,41.48,41.5,41.42,41.43,128400.0,24.3646,24.3763,24.3294,24.3352,128400.0
2005-05-17 12:30:00,41.43,41.46,41.37,41.41,83000.0,24.3352,24.3528,24.3,24.3235,83000.0
2005-05-17 13:00:00,41.4,41.49,41.4,41.47,42600.0,24.3176,24.3705,24.3176,24.3587,42600.0
2005-05-17 13:30:00,41.48,41.49,41.42,41.48,140000.0,24.3646,24.3705,24.3294,24.3646,140000.0
2005-05-17 14:00:00,41.48,41.55,41.47,41.49,180800.0,24.3646,24.4057,24.3587,24.3705,180800.0
2005-05-17 14:30:00,41.49,41.85,41.49,41.84,221000.0,24.3705,24.5819,24.3705,24.5761,221000.0
2005-05-17 15:00:00,41.83,41.97,41.8,41.95,189000.0,24.5702,24.6524,24.5526,24.6407,189000.0
2005-05-17 15:30:00,41.95,42.17,41.95,42.1,273000.0,24.6407,24.7699,24.6407,24.7288,273000.0
2005-05-18 09:30:00,42.14,42.39,42.04,42.24,217400.0,24.7523,24.8991,24.6935,24.811,217400.0
2005-05-18 10:00:00,42.24,42.44,42.23,42.39,131800.0,24.811,24.9285,24.8051,24.8991,131800.0
2005-05-18 10:30:00,42.4,42.44,42.34,42.41,122600.0,24.905,24.9285,24.8697,24.9109,122600.0
2005-05-18 11:00:00,42.4,42.44,42.35,42.41,161600.0,24.905,24.9285,24.8756,24.9109,161600.0
2005-05-18 11:30:00,42.4,42.41,42.3,42.34,57800.0,24.905,24.9109,24.8463,24.8697,57800.0
2005-05-18 12:00:00,42.35,42.47,42.35,42.4,165800.0,24.8756,24.9461,24.8756,24.905,165800.0
2005-05-18 12:30:00,42.4,42.56,42.4,42.5,193200.0,24.905,24.999,24.905,24.9637,193200.0
2005-05-18 13:00:00,42.5,42.57,42.47,42.54,176400.0,24.9637,25.0048,24.9461,24.9872,176400.0
2005-05-18 13:30:00,42.56,42.63,42.46,42.49,69000.0,24.999,25.0401,24.9402,24.9579,69000.0
2005-05-18 14:00:00,42.48,42.65,42.48,42.61,89200.0,24.952,25.0518,24.952,25.0283,89200.0
2005-05-18 14:30:00,42.62,42.69,42.56,42.62,130800.0,25.0342,25.0753,24.999,25.0342,130800.0
2005-05-18 15:00:00,42.62,42.65,42.52,42.52,109000.0,25.0342,25.0518,24.9755,24.9755,109000.0
2005-05-18 15:30:00,42.52,42.57,42.48,42.55,211600.0,24.9755,25.0048,24.952,24.9931,211600.0
2005-05-19 09:30:00,42.58,42.61,42.43,42.43,161200.0,25.0107,25.0283,24.9226,24.9226,161200.0
2005-05-19 10:00:00,42.43,42.47,42.26,42.32,138400.0,24.9226,24.9461,24.8228,24.858,138400.0
2005-05-19 10:30:00,42.32,42.38,42.32,42.35,109400.0,24.858,24.8932,24.858,24.8756,109400.0
2005-05-19 11:00:00,42.35,42.41,42.32,42.37,136200.0,24.8756,24.9109,24.858,24.8874,136200.0
2005-05-19 11:30:00,42.36,42.41,42.33,42.38,91600.0,24.8815,24.9109,24.8639,24.8932,91600.0
2005-05-19 12:00:00,42.38,42.45,42.35,42.42,157400.0,24.8932,24.9344,24.8756,24.9167,157400.0
2005-05-19 12:30:00,42.43,42.44,42.39,42.42,262200.0,24.9226,24.9285,24.8991,24.9167,262200.0
2005-05-19 13:00:00,42.42,42.46,42.42,42.44,135200.0,24.9167,24.9402,24.9167,24.9285,135200.0
2005-05-19 13:30:00,42.44,42.44,42.35,42.38,117600.0,24.9285,24.9285,24.8756,24.8932,117600.0
2005-05-19 14:00:00,42.38,42.44,42.34,42.43,62600.0,24.8932,24.9285,24.8697,24.9226,62600.0
2005-05-19 14:30:00,42.42,42.43,42.26,42.42,107000.0,24.9167,24.9226,24.8228,24.9167,107000.0
2005-05-19 15:00:00,42.43,42.48,42.37,42.41,222600.0,24.9226,24.952,24.8874,24.9109,222600.0
2005-05-19 15:30:00,42.41,42.44,42.37,42.4,200400.0,24.9109,24.9285,24.8874,24.905,200400.0
2005-05-20 09:30:00,42.4,42.45,42.25,42.27,193400.0,24.905,24.9344,24.8169,24.8286,193400.0
2005-05-20 10:00:00,42.27,42.31,42.02,42.02,154600.0,24.8286,24.8521,24.6818,24.6818,154600.0
2005-05-20 10:30:00,42.0,42.22,41.95,42.15,124800.0,24.67,24.7993,24.6407,24.7581,124800.0
2005-05-20 11:00:00,42.15,42.17,42.07,42.08,96400.0,24.7581,24.7699,24.7112,24.717,96400.0
2005-05-20 11:30:00,42.08,42.19,42.04,42.06,93800.0,24.717,24.7816,24.6935,24.7053,93800.0
2005-05-20 12:00:00,42.05,42.16,42.04,42.11,72800.0,24.6994,24.764,24.6935,24.7346,72800.0
2005-05-20 12:30:00,42.11,42.15,42.09,42.1,78200.0,24.7346,24.7581,24.7229,24.7288,78200.0
2005-05-20 13:00:00,42.1,42.12,42.04,42.07,58200.0,24.7288,24.7405,24.6935,24.7112,58200.0
2005-05-20 13:30:00,42.08,42.16,42.07,42.09,94400.0,24.717,24.764,24.7112,24.7229,94400.0
2005-05-20 14:00:00,42.09,42.15,42.08,42.1,135400.0,24.7229,24.7581,24.717,24.7288,135400.0
2005-05-20 14:30:00,42.09,42.12,42.05,42.09,116400.0,24.7229,24.7405,24.6994,24.7229,116400.0
2005-05-20 15:00:00,42.09,42.1,42.02,42.1,127000.0,24.7229,24.7288,24.6818,24.7288,127000.0
2005-05-20 15:30:00,42.1,42.13,42.02,42.02,302600.0,24.7288,24.7464,24.6818,24.6818,302600.0
2005-05-23 09:30:00,42.02,42.03,41.8,42.0,151600.0,24.6818,24.6877,24.5526,24.67,151600.0
2005-05-23 10:00:00,41.99,42.02,41.88,41.9,77200.0,24.6642,24.6818,24.5995,24.6113,77200.0
2005-05-23 10:30:00,41.9,41.93,41.71,41.72,91200.0,24.6113,24.6289,24.4997,24.5056,91200.0
2005-05-23 11:00:00,41.72,41.87,41.68,41.76,126200.0,24.5056,24.5937,24.4821,24.5291,126200.0
2005-05-23 11:30:00,41.76,41.79,41.72,41.76,113800.0,24.5291,24.5467,24.5056,24.5291,113800.0
2005-05-23 12:00:00,41.76,41.77,41.72,41.73,55400.0,24.5291,24.5349,24.5056,24.5114,55400.0
2005-05-23 12:30:00,41.73,41.76,41.68,41.69,91400.0,24.5114,24.5291,24.4821,24.4879,91400.0
2005-05-23 13:00:00,41.69,41.73,41.63,41.65,90800.0,24.4879,24.5114,24.4527,24.4645,90800.0
2005-05-23 13:30:00,41.65,41.71,41.63,41.7,62000.0,24.4645,24.4997,24.4527,24.4938,62000.0
2005-05-23 14:00:00,41.7,41.79,41.66,41.72,178400.0,24.4938,24.5467,24.4703,24.5056,178400.0
2005-05-23 14:30:00,41.72,41.85,41.72,41.72,211600.0,24.5056,24.5819,24.5056,24.5056,211600.0
2005-05-23 15:00:00,41.72,41.97,41.72,41.84,392000.0,24.5056,24.6524,24.5056,24.5761,392000.0
2005-05-23 15:30:00,41.84,41.85,41.74,41.81,368800.0,24.5761,24.5819,24.5173,24.5584,368800.0
2005-05-24 09:30:00,41.7,41.72,41.51,41.52,114600.0,24.4938,24.5056,24.3822,24.3881,114600.0
2005-05-24 10:00:00,41.52,41.62,41.46,41.6,164800.0,24.3881,24.4468,24.3528,24.4351,164800.0
2005-05-24 10:30:00,41.6,41.6,41.48,41.52,141000.0,24.4351,24.4351,24.3646,24.3881,141000.0
2005-05-24 11:00:00,41.52,41.61,41.47,41.54,314800.0,24.3881,24.441,24.3587,24.3998,314800.0
2005-05-24 11:30:00,41.54,41.55,41.4,41.45,126400.0,24.3998,24.4057,24.3176,24.347,126400.0
2005-05-24 12:00:00,41.43,41.49,41.42,41.46,110600.0,24.3352,24.3705,24.3294,24.3528,110600.0
2005-05-24 12:30:00,41.46,41.54,41.44,41.5,34000.0,24.3528,24.3998,24.3411,24.3763,34000.0
2005-05-24 13:00:00,41.5,41.54,41.49,41.54,59800.0,24.3763,24.3998,24.3705,24.3998,59800.0
2005-05-24 13:30:00,41.54,41.55,41.51,41.53,38000.0,24.3998,24.4057,24.3822,24.394,38000.0
2005-05-24 14:00:00,41.52,41.6,41.48,41.54,94200.0,24.3881,24.4351,24.3646,24.3998,94200.0
2005-05-24 14:30:00,41.54,41.6,41.49,41.57,106400.0,24.3998,24.4351,24.3705,24.4175,106400.0
2005-05-24 15:00:00,41.57,41.6,41.48,41.51,145200.0,24.4175,24.4351,24.3646,24.3822,145200.0
2005-05-24 15:30:00,41.51,41.57,41.51,41.55,215800.0,24.3822,24.4175,24.3822,24.4057,215800.0
2005-05-25 09:30:00,41.38,41.48,41.37,41.4,95800.0,24.3059,24.3646,24.3,24.3176,95800.0
2005-05-25 10:00:00,41.41,41.45,41.37,41.38,105000.0,24.3235,24.347,24.3,24.3059,105000.0
2005-05-25 10:30:00,41.38,41.38,41.24,41.31,124400.0,24.3059,24.3059,24.2236,24.2647,124400.0
2005-05-25 11:00:00,41.32,41.34,41.27,41.32,76000.0,24.2706,24.2824,24.2412,24.2706,76000.0
2005-05-25 11:30:00,41.31,41.37,41.3,41.37,99200.0,24.2647,24.3,24.2589,24.3,99200.0
2005-05-25 12:00:00,41.37,41.42,41.36,41.37,100400.0,24.3,24.3294,24.2941,24.3,100400.0
2005-05-25 12:30:00,41.36,41.38,41.35,41.35,192400.0,24.2941,24.3059,24.2882,24.2882,192400.0
2005-05-25 13:00:00,41.35,41.35,41.3,41.3,85400.0,24.2882,24.2882,24.2589,24.2589,85400.0
2005-05-25 13:30:00,41.3,41.37,41.24,41.36,224000.0,24.2589,24.3,24.2236,24.2941,224000.0
2005-05-25 14:00:00,41.35,41.38,41.31,41.34,74000.0,24.2882,24.3059,24.2647,24.2824,74000.0
2005-05-25 14:30:00,41.35,41.35,41.27,41.29,221400.0,24.2882,24.2882,24.2412,24.253,221400.0
2005-05-25 15:00:00,41.28,41.37,41.27,41.32,128400.0,24.2471,24.3,24.2412,24.2706,128400.0
2005-05-25 15:30:00,41.32,41.34,41.31,41.32,242600.0,24.2706,24.2824,24.2647,24.2706,242600.0
2005-05-26 09:30:00,41.42,41.58,41.37,41.45,220400.0,24.3294,24.4233,24.3,24.347,220400.0
2005-05-26 10:00:00,41.44,41.55,41.43,41.51,243400.0,24.3411,24.4057,24.3352,24.3822,243400.0
2005-05-26 10:30:00,41.51,41.63,41.5,41.58,171400.0,24.3822,24.4527,24.3763,24.4233,171400.0
2005-05-26 11:00:00,41.57,41.64,41.49,41.6,97400.0,24.4175,24.4586,24.3705,24.4351,97400.0
2005-05-26 11:30:00,41.59,41.65,41.57,41.64,102600.0,24.4292,24.4645,24.4175,24.4586,102600.0
2005-05-26 12:00:00,41.65,41.66,41.63,41.65,60600.0,24.4645,24.4703,24.4527,24.4645,60600.0
2005-05-26 12:30:00,41.64,41.64,41.56,41.6,45400.0,24.4586,24.4586,24.4116,24.4351,45400.0
2005-05-26 13:00:00,41.59,41.61,41.53,41.58,78600.0,24.4292,24.441,24.394,24.4233,78600.0
2005-05-26 13:30:00,41.58,41.58,41.52,41.58,50400.0,24.4233,24.4233,24.3881,24.4233,50400.0
2005-05-26 14:00:00,41.57,41.58,41.53,41.56,108600.0,24.4175,24.4233,24.394,24.4116,108600.0
2005-05-26 14:30:00,41.56,41.59,41.52,41.55,72200.0,24.4116,24.4292,24.3881,24.4057,72200.0
2005-05-26 15:00:00,41.55,41.59,41.52,41.57,94800.0,24.4057,24.4292,24.3881,24.4175,94800.0
2005-05-26 15:30:00,41.57,41.6,41.5,41.55,124200.0,24.4175,24.4351,24.3763,24.4057,124200.0
2005-05-27 09:30:00,41.47,41.56,41.39,41.39,240400.0,24.3587,24.4116,24.3117,24.3117,240400.0
2005-05-27 10:00:00,41.39,41.41,41.32,41.32,113600.0,24.3117,24.3235,24.2706,24.2706,113600.0
2005-05-27 10:30:00,41.32,41.36,41.19,41.36,152400.0,24.2706,24.2941,24.1943,24.2941,152400.0
2005-05-27 11:00:00,41.35,41.4,41.34,41.35,98600.0,24.2882,24.3176,24.2824,24.2882,98600.0
2005-05-27 11:30:00,41.35,41.43,41.35,41.38,217400.0,24.2882,24.3352,24.2882,24.3059,217400.0
2005-05-27 12:00:00,41.38,41.39,41.34,41.35,45400.0,24.3059,24.3117,24.2824,24.2882,45400.0
2005-05-27 12:30:00,41.35,41.37,41.34,41.37,55000.0,24.2882,24.3,24.2824,24.3,55000.0
2005-05-27 13:00:00,41.38,41.42,41.37,41.38,80200.0,24.3059,24.3294,24.3,24.3059,80200.0
2005-05-27 13:30:00,41.38,41.39,41.37,41.38,64200.0,24.3059,24.3117,24.3,24.3059,64200.0
2005-05-27 14:00:00,41.38,41.42,41.38,41.42,126800.0,24.3059,24.3294,24.3059,24.3294,126800.0
2005-05-27 14:30:00,41.42,41.43,41.38,41.42,67200.0,24.3294,24.3352,24.3059,24.3294,67200.0
2005-05-27 15:00:00,41.42,41.42,41.38,41.41,64200.0,24.3294,24.3294,24.3059,24.3235,64200.0
2005-05-27 15:30:00,41.41,41.41,41.3,41.35,128000.0,24.3235,24.3235,24.2589,24.2882,128000.0
2005-05-31 09:30:00,41.22,41.35,41.13,41.17,139000.0,24.2119,24.2882,24.159,24.1825,139000.0
2005-05-31 10:00:00,41.19,41.27,41.07,41.14,235000.0,24.1943,24.2412,24.1238,24.1649,235000.0
2005-05-31 10:30:00,41.16,41.18,41.02,41.02,163400.0,24.1766,24.1884,24.0944,24.0944,163400.0
2005-05-31 11:00:00,41.0,41.02,40.91,40.99,125600.0,24.0827,24.0944,24.0298,24.0768,125600.0
2005-05-31 11:30:00,40.99,41.07,40.99,41.04,71600.0,24.0768,24.1238,24.0768,24.1061,71600.0
2005-05-31 12:00:00,41.03,41.1,41.03,41.08,58400.0,24.1003,24.1414,24.1003,24.1296,58400.0
2005-05-31 12:30:00,41.07,41.09,41.04,41.05,51600.0,24.1238,24.1355,24.1061,24.112,51600.0
2005-05-31 13:00:00,41.05,41.08,41.04,41.08,60000.0,24.112,24.1296,24.1061,24.1296,60000.0
2005-05-31 13:30:00,41.08,41.14,41.08,41.1,65600.0,24.1296,24.1649,24.1296,24.1414,65600.0
2005-05-31 14:00:00,41.1,41.13,41.09,41.09,37600.0,24.1414,24.159,24.1355,24.1355,37600.0
2005-05-31 14:30:00,41.09,41.14,41.08,41.12,74000.0,24.1355,24.1649,24.1296,24.1531,74000.0
2005-05-31 15:00:00,41.12,41.13,41.09,41.09,100200.0,24.1531,24.159,24.1355,24.1355,100200.0
2005-05-31 15:30:00,41.08,41.1,40.97,40.97,232000.0,24.1296,24.1414,24.065,24.065,232000.0
2005-06-01 09:30:00,40.82,40.85,40.7,40.73,260200.0,23.9769,23.9945,23.9064,23.9241,260200.0
2005-06-01 10:00:00,40.74,40.93,40.73,40.91,331200.0,23.9299,24.0415,23.9241,24.0298,331200.0
2005-06-01 10:30:00,40.91,41.02,40.87,41.01,138200.0,24.0298,24.0944,24.0063,24.0885,138200.0
2005-06-01 11:00:00,41.02,41.11,41.02,41.08,359000.0,24.0944,24.1473,24.0944,24.1296,359000.0
2005-06-01 11:30:00,41.08,41.21,41.08,41.21,139400.0,24.1296,24.206,24.1296,24.206,139400.0
2005-06-01 12:00:00,41.2,41.22,41.05,41.05,166000.0,24.2001,24.2119,24.112,24.112,166000.0
2005-06-01 12:30:00,41.06,41.17,41.02,41.16,69600.0,24.1179,24.1825,24.0944,24.1766,69600.0
2005-06-01 13:00:00,41.16,41.24,41.14,41.22,60600.0,24.1766,24.2236,24.1649,24.2119,60600.0
2005-06-01 13:30:00,41.22,41.33,41.22,41.33,87400.0,24.2119,24.2765,24.2119,24.2765,87400.0
2005-06-01 14:00:00,41.33,41.37,41.29,41.37,101200.0,24.2765,24.3,24.253,24.3,101200.0
2005-06-01 14:30:00,41.38,41.42,41.26,41.31,134200.0,24.3059,24.3294,24.2354,24.2647,134200.0
2005-06-01 15:00:00,41.32,41.35,41.24,41.31,145800.0,24.2706,24.2882,24.2236,24.2647,145800.0
2005-06-01 15:30:00,41.31,41.47,41.3,41.47,145400.0,24.2647,24.3587,24.2589,24.3587,145400.0
2005-06-02 09:30:00,41.47,41.6,41.24,41.4,118000.0,24.3587,24.4351,24.2236,24.3176,118000.0
2005-06-02 10:00:00,41.39,41.4,41.26,41.29,125000.0,24.3117,24.3176,24.2354,24.253,125000.0
2005-06-02 10:30:00,41.3,41.45,41.26,41.38,47200.0,24.2589,24.347,24.2354,24.3059,47200.0
2005-06-02 11:00:00,41.39,41.43,41.3,41.41,55800.0,24.3117,24.3352,24.2589,24.3235,55800.0
2005-06-02 11:30:00,41.41,41.54,41.4,41.45,42800.0,24.3235,24.3998,24.3176,24.347,42800.0
2005-06-02 12:00:00,41.44,41.54,41.38,41.44,64200.0,24.3411,24.3998,24.3059,24.3411,64200.0
2005-06-02 12:30:00,41.45,41.5,41.44,41.48,37400.0,24.347,24.3763,24.3411,24.3646,37400.0
2005-06-02 13:00:00,41.47,41.56,41.44,41.53,160200.0,24.3587,24.4116,24.3411,24.394,160200.0
2005-06-02 13:30:00,41.52,41.55,41.46,41.52,48000.0,24.3881,24.4057,24.3528,24.3881,48000.0
2005-06-02 14:00:00,41.52,41.66,41.51,41.66,62800.0,24.3881,24.4703,24.3822,24.4703,62800.0
2005-06-02 14:30:00,41.66,41.75,41.59,41.75,117800.0,24.4703,24.5232,24.4292,24.5232,117800.0
2005-06-02 15:00:00,41.74,41.88,41.73,41.85,190800.0,24.5173,24.5995,24.5114,24.5819,190800.0
2005-06-02 15:30:00,41.85,41.93,41.75,41.87,291800.0,24.5819,24.6289,24.5232,24.5937,291800.0
2005-06-03 09:30:00,41.94,42.07,41.9,42.04,147600.0,24.6348,24.7112,24.6113,24.6935,147600.0
2005-06-03 10:00:00,42.04,42.1,41.93,41.99,177600.0,24.6935,24.7288,24.6289,24.6642,177600.0
2005-06-03 10:30:00,41.99,42.0,41.92,41.92,143400.0,24.6642,24.67,24.623,24.623,143400.0
2005-06-03 11:00:00,41.91,41.95,41.87,41.92,159800.0,24.6172,24.6407,24.5937,24.623,159800.0
2005-06-03 11:30:00,41.92,41.92,41.75,41.77,108000.0,24.623,24.623,24.5232,24.5349,108000.0
2005-06-03 12:00:00,41.76,41.76,41.6,41.66,148200.0,24.5291,24.5291,24.4351,24.4703,148200.0
2005-06-03 12:30:00,41.66,41.68,41.59,41.63,146800.0,24.4703,24.4821,24.4292,24.4527,146800.0
2005-06-03 13:00:00,41.66,41.66,41.56,41.57,112400.0,24.4703,24.4703,24.4116,24.4175,112400.0
2005-06-03 13:30:00,41.57,41.63,41.57,41.63,101800.0,24.4175,24.4527,24.4175,24.4527,101800.0
2005-06-03 14:00:00,41.61,41.63,41.52,41.57,143800.0,24.441,24.4527,24.3881,24.4175,143800.0
2005-06-03 14:30:00,41.54,41.56,41.44,41.48,132800.0,24.3998,24.4116,24.3411,24.3646,132800.0
2005-06-03 15:00:00,41.48,41.52,41.4,41.43,140800.0,24.3646,24.3881,24.3176,24.3352,140800.0
2005-06-03 15:30:00,41.43,41.62,41.43,41.56,156400.0,24.3352,24.4468,24.3352,24.4116,156400.0
2005-06-06 09:30:00,41.44,41.54,40.87,40.87,224200.0,24.3411,24.3998,24.0063,24.0063,224200.0
2005-06-06 10:00:00,40.87,41.02,40.75,40.94,282400.0,24.0063,24.0944,23.9358,24.0474,282400.0
2005-06-06 10:30:00,40.94,41.1,40.89,41.0,123400.0,24.0474,24.1414,24.018,24.0827,123400.0
2005-06-06 11:00:00,41.01,41.04,40.96,40.99,154000.0,24.0885,24.1061,24.0592,24.0768,154000.0
2005-06-06 11:30:00,40.99,41.02,40.99,41.02,151800.0,24.0768,24.0944,24.0768,24.0944,151800.0
2005-06-06 12:00:00,41.02,41.1,41.01,41.07,97200.0,24.0944,24.1414,24.0885,24.1238,97200.0
2005-06-06 12:30:00,41.07,41.07,41.01,41.01,49000.0,24.1238,24.1238,24.0885,24.0885,49000.0
2005-06-06 13:00:00,41.01,41.02,40.99,41.01,64000.0,24.0885,24.0944,24.0768,24.0885,64000.0
2005-06-06 13:30:00,41.01,41.04,40.98,41.01,96800.0,24.0885,24.1061,24.0709,24.0885,96800.0
2005-06-06 14:00:00,41.0,41.07,40.96,40.99,127200.0,24.0827,24.1238,24.0592,24.0768,127200.0
2005-06-06 14:30:00,40.99,41.0,40.92,40.97,129200.0,24.0768,24.0827,24.0357,24.065,129200.0
2005-06-06 15:00:00,40.96,40.97,40.88,40.94,141800.0,24.0592,24.065,24.0122,24.0474,141800.0
2005-06-06 15:30:00,40.94,41.01,40.93,40.98,262200.0,24.0474,24.0885,24.0415,24.0709,262200.0
2005-06-07 09:30:00,40.88,41.09,40.88,41.07,102800.0,24.0785,24.2021,24.0785,24.1904,102800.0
2005-06-07 10:00:00,41.08,41.22,41.06,41.2,113600.0,24.1963,24.2787,24.1845,24.2669,113600.0
2005-06-07 10:30:00,41.21,41.24,40.99,41.01,107200.0,24.2728,24.2905,24.1432,24.155,107200.0
2005-06-07 11:00:00,41.01,41.04,40.97,40.97,156800.0,24.155,24.1727,24.1315,24.1315,156800.0
2005-06-07 11:30:00,40.98,40.99,40.9,40.91,102000.0,24.1374,24.1432,24.0902,24.0961,102000.0
2005-06-07 12:00:00,40.91,40.91,40.84,40.89,104400.0,24.0961,24.0961,24.0549,24.0843,104400.0
2005-06-07 12:30:00,40.89,40.95,40.88,40.93,75600.0,24.0843,24.1197,24.0785,24.1079,75600.0
2005-06-07 13:00:00,40.93,40.99,40.9,40.91,111200.0,24.1079,24.1432,24.0902,24.0961,111200.0
2005-06-07 13:30:00,40.91,40.97,40.9,40.91,100200.0,24.0961,24.1315,24.0902,24.0961,100200.0
2005-06-07 14:00:00,40.91,40.93,40.83,40.84,252000.0,24.0961,24.1079,24.049,24.0549,252000.0
2005-06-07 14:30:00,40.83,40.97,40.83,40.84,128800.0,24.049,24.1315,24.049,24.0549,128800.0
2005-06-07 15:00:00,40.84,40.85,40.8,40.8,112000.0,24.0549,24.0608,24.0313,24.0313,112000.0
2005-06-07 15:30:00,40.81,40.81,40.74,40.75,206800.0,24.0372,24.0372,23.996,24.0019,206800.0
2005-06-08 09:30:00,40.85,40.92,40.77,40.81,498800.0,24.0608,24.102,24.0137,24.0372,498800.0
2005-06-08 10:00:00,40.81,40.84,40.79,40.79,125000.0,24.0372,24.0549,24.0254,24.0254,125000.0
2005-06-08 10:30:00,40.79,40.83,40.75,40.82,244800.0,24.0254,24.049,24.0019,24.0431,244800.0
2005-06-08 11:00:00,40.83,40.88,40.79,40.87,83000.0,24.049,24.0785,24.0254,24.0726,83000.0
2005-06-08 11:30:00,40.88,40.88,40.82,40.84,50200.0,24.0785,24.0785,24.0431,24.0549,50200.0
2005-06-08 12:00:00,40.85,40.87,40.81,40.81,65800.0,24.0608,24.0726,24.0372,24.0372,65800.0
2005-06-08 12:30:00,40.81,40.93,40.81,40.88,223200.0,24.0372,24.1079,24.0372,24.0785,223200.0
2005-06-08 13:00:00,40.89,40.92,40.88,40.88,95200.0,24.0843,24.102,24.0785,24.0785,95200.0
2005-06-08 13:30:00,40.88,40.92,40.83,40.84,76400.0,24.0785,24.102,24.049,24.0549,76400.0
2005-06-08 14:00:00,40.85,40.88,40.81,40.87,115800.0,24.0608,24.0785,24.0372,24.0726,115800.0
2005-06-08 14:30:00,40.87,40.92,40.84,40.87,296400.0,24.0726,24.102,24.0549,24.0726,296400.0
2005-06-08 15:00:00,40.88,40.92,40.87,40.9,91000.0,24.0785,24.102,24.0726,24.0902,91000.0
2005-06-08 15:30:00,40.9,40.99,40.85,40.97,331600.0,24.0902,24.1432,24.0608,24.1315,331600.0
2005-06-09 09:30:00,41.04,41.04,40.78,40.83,115600.0,24.1727,24.1727,24.0196,24.049,115600.0
2005-06-09 10:00:00,40.83,40.85,40.62,40.7,257000.0,24.049,24.0608,23.9253,23.9724,257000.0
2005-06-09 10:30:00,40.69,40.7,40.6,40.7,98200.0,23.9665,23.9724,23.9135,23.9724,98200.0
2005-06-09 11:00:00,40.67,40.76,40.66,40.73,46400.0,23.9548,24.0078,23.9489,23.9901,46400.0
2005-06-09 11:30:00,40.73,40.92,40.73,40.84,141800.0,23.9901,24.102,23.9901,24.0549,141800.0
2005-06-09 12:00:00,40.84,41.01,40.84,40.99,574600.0,24.0549,24.155,24.0549,24.1432,574600.0
2005-06-09 12:30:00,40.99,41.0,40.94,40.98,116200.0,24.1432,24.1491,24.1138,24.1374,116200.0
2005-06-09 13:00:00,40.98,40.99,40.85,40.88,64200.0,24.1374,24.1432,24.0608,24.0785,64200.0
2005-06-09 13:30:00,40.87,40.95,40.87,40.92,109000.0,24.0726,24.1197,24.0726,24.102,109000.0
2005-06-09 14:00:00,40.92,40.95,40.87,40.92,91400.0,24.102,24.1197,24.0726,24.102,91400.0
2005-06-09 14:30:00,40.93,40.99,40.91,40.97,130200.0,24.1079,24.1432,24.0961,24.1315,130200.0
2005-06-09 15:00:00,40.96,40.96,40.89,40.9,334400.0,24.1256,24.1256,24.0843,24.0902,334400.0
2005-06-09 15:30:00,40.9,40.92,40.84,40.87,453000.0,24.0902,24.102,24.0549,24.0726,453000.0
2005-06-10 09:30:00,41.0,41.03,40.95,40.97,120400.0,24.1491,24.1668,24.1197,24.1315,120400.0
2005-06-10 10:00:00,40.96,41.03,40.88,40.9,149000.0,24.1256,24.1668,24.0785,24.0902,149000.0
2005-06-10 10:30:00,40.9,40.98,40.85,40.94,197400.0,24.0902,24.1374,24.0608,24.1138,197400.0
2005-06-10 11:00:00,40.94,40.95,40.86,40.9,204200.0,24.1138,24.1197,24.0667,24.0902,204200.0
2005-06-10 11:30:00,40.91,40.99,40.88,40.9,175000.0,24.0961,24.1432,24.0785,24.0902,175000.0
2005-06-10 12:00:00,40.9,40.97,40.87,40.91,260200.0,24.0902,24.1315,24.0726,24.0961,260200.0
2005-06-10 12:30:00,40.9,40.99,40.9,40.94,80000.0,24.0902,24.1432,24.0902,24.1138,80000.0
2005-06-10 13:00:00,40.94,40.97,40.9,40.95,123600.0,24.1138,24.1315,24.0902,24.1197,123600.0
2005-06-10 13:30:00,40.94,40.95,40.88,40.93,113000.0,24.1138,24.1197,24.0785,24.1079,113000.0
2005-06-10 14:00:00,40.93,40.97,40.9,40.97,189800.0,24.1079,24.1315,24.0902,24.1315,189800.0
2005-06-10 14:30:00,40.96,40.99,40.88,40.93,54800.0,24.1256,24.1432,24.0785,24.1079,54800.0
2005-06-10 15:00:00,40.93,41.0,40.9,40.93,245200.0,24.1079,24.1491,24.0902,24.1079,245200.0
2005-06-10 15:30:00,40.93,40.95,40.91,40.92,241000.0,24.1079,24.1197,24.0961,24.102,241000.0
2005-06-13 09:30:00,40.83,40.83,40.58,40.58,101600.0,24.049,24.049,23.9018,23.9018,101600.0
2005-06-13 10:00:00,40.57,40.57,40.39,40.49,259600.0,23.8959,23.8959,23.7898,23.8487,259600.0
2005-06-13 10:30:00,40.49,40.71,40.49,40.69,134400.0,23.8487,23.9783,23.8487,23.9665,134400.0
2005-06-13 11:00:00,40.69,40.85,40.69,40.84,172200.0,23.9665,24.0608,23.9665,24.0549,172200.0
2005-06-13 11:30:00,40.85,40.88,40.81,40.81,239600.0,24.0608,24.0785,24.0372,24.0372,239600.0
2005-06-13 12:00:00,40.81,40.85,40.8,40.8,64600.0,24.0372,24.0608,24.0313,24.0313,64600.0
2005-06-13 12:30:00,40.8,40.8,40.63,40.65,96200.0,24.0313,24.0313,23.9312,23.943,96200.0
2005-06-13 13:00:00,40.65,40.73,40.63,40.71,114800.0,23.943,23.9901,23.9312,23.9783,114800.0
2005-06-13 13:30:00,40.71,40.72,40.63,40.66,60200.0,23.9783,23.9842,23.9312,23.9489,60200.0
2005-06-13 14:00:00,40.66,40.7,40.6,40.6,43000.0,23.9489,23.9724,23.9135,23.9135,43000.0
2005-06-13 14:30:00,40.6,40.67,40.59,40.63,74400.0,23.9135,23.9548,23.9076,23.9312,74400.0
2005-06-13 15:00:00,40.63,40.63,40.54,40.57,267400.0,23.9312,23.9312,23.8782,23.8959,267400.0
2005-06-13 15:30:00,40.57,40.6,40.52,40.59,201200.0,23.8959,23.9135,23.8664,23.9076,201200.0
2005-06-14 09:30:00,40.57,40.65,40.49,40.63,124800.0,23.8959,23.943,23.8487,23.9312,124800.0
2005-06-14 10:00:00,40.61,40.77,40.6,40.63,120000.0,23.9194,24.0137,23.9135,23.9312,120000.0
2005-06-14 10:30:00,40.63,40.76,40.61,40.76,131000.0,23.9312,24.0078,23.9194,24.0078,131000.0
2005-06-14 11:00:00,40.76,40.79,40.7,40.77,152200.0,24.0078,24.0254,23.9724,24.0137,152200.0
2005-06-14 11:30:00,40.77,40.88,40.76,40.8,183600.0,24.0137,24.0785,24.0078,24.0313,183600.0
2005-06-14 12:00:00,40.79,40.79,40.7,40.7,73600.0,24.0254,24.0254,23.9724,23.9724,73600.0
2005-06-14 12:30:00,40.7,40.8,40.68,40.8,131800.0,23.9724,24.0313,23.9607,24.0313,131800.0
2005-06-14 13:00:00,40.8,40.8,40.76,40.78,118000.0,24.0313,24.0313,24.0078,24.0196,118000.0
2005-06-14 13:30:00,40.78,40.99,40.77,40.99,274600.0,24.0196,24.1432,24.0137,24.1432,274600.0
2005-06-14 14:00:00,40.99,41.03,40.94,40.96,250400.0,24.1432,24.1668,24.1138,24.1256,250400.0
2005-06-14 14:30:00,40.99,41.0,40.94,40.96,129000.0,24.1432,24.1491,24.1138,24.1256,129000.0
2005-06-14 15:00:00,40.97,41.0,40.95,40.99,115000.0,24.1315,24.1491,24.1197,24.1432,115000.0
2005-06-14 15:30:00,40.99,40.99,40.9,40.9,196800.0,24.1432,24.1432,24.0902,24.0902,196800.0
2005-06-15 09:30:00,40.6,40.65,40.51,40.52,200800.0,23.9135,23.943,23.8605,23.8664,200800.0
2005-06-15 10:00:00,40.54,40.66,40.54,40.6,393400.0,23.8782,23.9489,23.8782,23.9135,393400.0
2005-06-15 10:30:00,40.6,40.62,40.48,40.51,216200.0,23.9135,23.9253,23.8428,23.8605,216200.0
2005-06-15 11:00:00,40.48,40.5,40.43,40.47,92600.0,23.8428,23.8546,23.8134,23.837,92600.0
2005-06-15 11:30:00,40.47,40.48,40.43,40.44,133800.0,23.837,23.8428,23.8134,23.8193,133800.0
2005-06-15 12:00:00,40.44,40.45,40.39,40.4,49200.0,23.8193,23.8252,23.7898,23.7957,49200.0
2005-06-15 12:30:00,40.4,40.4,40.35,40.36,161000.0,23.7957,23.7957,23.7663,23.7722,161000.0
2005-06-15 13:00:00,40.35,40.37,40.28,40.3,145600.0,23.7663,23.7781,23.725,23.7368,145600.0
2005-06-15 13:30:00,40.31,40.31,40.15,40.16,230600.0,23.7427,23.7427,23.6485,23.6544,230600.0
2005-06-15 14:00:00,40.16,40.31,40.13,40.31,177600.0,23.6544,23.7427,23.6367,23.7427,177600.0
2005-06-15 14:30:00,40.31,40.36,40.24,40.27,148200.0,23.7427,23.7722,23.7015,23.7192,148200.0
2005-06-15 15:00:00,40.26,40.26,40.19,40.19,242000.0,23.7133,23.7133,23.672,23.672,242000.0
2005-06-15 15:30:00,40.19,40.2,40.07,40.08,557400.0,23.672,23.6779,23.6014,23.6072,557400.0
2005-06-16 09:30:00,39.95,39.97,39.73,39.77,435000.0,23.5307,23.5425,23.4011,23.4247,435000.0
2005-06-16 10:00:00,39.77,39.82,39.63,39.63,332400.0,23.4247,23.4541,23.3422,23.3422,332400.0
2005-06-16 10:30:00,39.63,39.63,39.48,39.49,491000.0,23.3422,23.3422,23.2538,23.2597,491000.0
2005-06-16 11:00:00,39.49,39.52,39.44,39.45,621000.0,23.2597,23.2774,23.2303,23.2362,621000.0
2005-06-16 11:30:00,39.45,39.46,39.32,39.37,497400.0,23.2362,23.2421,23.1596,23.1891,497400.0
2005-06-16 12:00:00,39.37,39.37,39.23,39.25,292800.0,23.1891,23.1891,23.1066,23.1184,292800.0
2005-06-16 12:30:00,39.25,39.3,39.16,39.17,245600.0,23.1184,23.1478,23.0654,23.0713,245600.0
2005-06-16 13:00:00,39.17,39.17,38.52,38.56,522600.0,23.0713,23.0713,22.6884,22.712,522600.0
2005-06-16 13:30:00,38.55,38.6,38.05,38.51,1463600.0,22.7061,22.7355,22.4116,22.6825,1463600.0
2005-06-16 14:00:00,38.52,39.6,38.52,39.41,1194600.0,22.6884,23.3245,22.6884,23.2126,1194600.0
2005-06-16 14:30:00,39.42,39.73,39.34,39.6,1463800.0,23.2185,23.4011,23.1714,23.3245,1463800.0
2005-06-16 15:00:00,39.62,40.22,39.57,40.22,1007200.0,23.3363,23.6897,23.3069,23.6897,1007200.0
2005-06-16 15:30:00,40.21,40.43,40.02,40.3,1394000.0,23.6838,23.8134,23.5719,23.7368,1394000.0
2005-06-17 09:30:00,40.48,40.58,40.25,40.45,785600.0,23.8428,23.9018,23.7074,23.8252,785600.0
2005-06-17 10:00:00,40.41,40.5,40.38,40.45,203000.0,23.8016,23.8546,23.7839,23.8252,203000.0
2005-06-17 10:30:00,40.46,40.48,40.26,40.26,204000.0,23.8311,23.8428,23.7133,23.7133,204000.0
2005-06-17 11:00:00,40.26,40.26,40.0,40.18,503000.0,23.7133,23.7133,23.5601,23.6661,503000.0
2005-06-17 11:30:00,40.18,40.24,40.05,40.13,184400.0,23.6661,23.7015,23.5896,23.6367,184400.0
2005-06-17 12:00:00,40.13,40.15,40.12,40.13,44400.0,23.6367,23.6485,23.6308,23.6367,44400.0
2005-06-17 12:30:00,40.13,40.29,40.13,40.29,67600.0,23.6367,23.7309,23.6367,23.7309,67600.0
2005-06-17 13:00:00,40.3,40.4,40.3,40.34,132200.0,23.7368,23.7957,23.7368,23.7604,132200.0
2005-06-17 13:30:00,40.34,40.48,40.33,40.44,94400.0,23.7604,23.8428,23.7545,23.8193,94400.0
2005-06-17 14:00:00,40.44,40.46,40.38,40.42,149400.0,23.8193,23.8311,23.7839,23.8075,149400.0
2005-06-17 14:30:00,40.42,40.43,40.35,40.37,154400.0,23.8075,23.8134,23.7663,23.7781,154400.0
2005-06-17 15:00:00,40.37,40.44,40.33,40.43,118400.0,23.7781,23.8193,23.7545,23.8134,118400.0
2005-06-17 15:30:00,40.44,40.49,40.4,40.4,325800.0,23.8193,23.8487,23.7957,23.7957,325800.0
2005-06-20 09:30:00,40.31,40.49,40.17,40.2,132400.0,23.7427,23.8487,23.6603,23.6779,132400.0
2005-06-20 10:00:00,40.21,40.34,40.13,40.3,108400.0,23.6838,23.7604,23.6367,23.7368,108400.0
2005-06-20 10:30:00,40.3,40.37,40.25,40.35,169600.0,23.7368,23.7781,23.7074,23.7663,169600.0
2005-06-20 11:00:00,40.35,40.36,40.23,40.3,109400.0,23.7663,23.7722,23.6956,23.7368,109400.0
2005-06-20 11:30:00,40.29,40.34,40.22,40.27,93400.0,23.7309,23.7604,23.6897,23.7192,93400.0
2005-06-20 12:00:00,40.28,40.33,40.27,40.3,93800.0,23.725,23.7545,23.7192,23.7368,93800.0
2005-06-20 12:30:00,40.3,40.32,40.29,40.31,73800.0,23.7368,23.7486,23.7309,23.7427,73800.0
2005-06-20 13:00:00,40.31,40.31,40.26,40.3,41400.0,23.7427,23.7427,23.7133,23.7368,41400.0
2005-06-20 13:30:00,40.28,40.36,40.28,40.33,73600.0,23.725,23.7722,23.725,23.7545,73600.0
2005-06-20 14:00:00,40.33,40.33,40.24,40.27,127200.0,23.7545,23.7545,23.7015,23.7192,127200.0
2005-06-20 14:30:00,40.29,40.31,40.24,40.26,196200.0,23.7309,23.7427,23.7015,23.7133,196200.0
2005-06-20 15:00:00,40.27,40.35,40.26,40.34,135400.0,23.7192,23.7663,23.7133,23.7604,135400.0
2005-06-20 15:30:00,40.34,40.37,40.24,40.26,220400.0,23.7604,23.7781,23.7015,23.7133,220400.0
2005-06-21 09:30:00,40.16,40.27,40.1,40.12,99000.0,23.6544,23.7192,23.619,23.6308,99000.0
2005-06-21 10:00:00,40.12,40.15,40.0,40.13,175800.0,23.6308,23.6485,23.5601,23.6367,175800.0
2005-06-21 10:30:00,40.13,40.15,40.02,40.02,88800.0,23.6367,23.6485,23.5719,23.5719,88800.0
2005-06-21 11:00:00,40.02,40.13,40.02,40.08,165200.0,23.5719,23.6367,23.5719,23.6072,165200.0
2005-06-21 11:30:00,40.08,40.14,40.06,40.12,132400.0,23.6072,23.6426,23.5955,23.6308,132400.0
2005-06-21 12:00:00,40.12,40.26,40.12,40.18,67600.0,23.6308,23.7133,23.6308,23.6661,67600.0
2005-06-21 12:30:00,40.18,40.24,40.17,40.18,118000.0,23.6661,23.7015,23.6603,23.6661,118000.0
2005-06-21 13:00:00,40.18,40.19,40.15,40.17,89600.0,23.6661,23.672,23.6485,23.6603,89600.0
2005-06-21 13:30:00,40.17,40.2,40.17,40.2,112000.0,23.6603,23.6779,23.6603,23.6779,112000.0
2005-06-21 14:00:00,40.2,40.2,40.15,40.18,185000.0,23.6779,23.6779,23.6485,23.6661,185000.0
2005-06-21 14:30:00,40.18,40.19,40.16,40.17,127400.0,23.6661,23.672,23.6544,23.6603,127400.0
2005-06-21 15:00:00,40.17,40.2,40.1,40.14,116000.0,23.6603,23.6779,23.619,23.6426,116000.0
2005-06-21 15:30:00,40.15,40.22,40.12,40.13,142800.0,23.6485,23.6897,23.6308,23.6367,142800.0
2005-06-22 09:30:00,40.2,40.22,39.9,39.94,331800.0,23.6779,23.6897,23.5012,23.5248,331800.0
2005-06-22 10:00:00,39.94,40.03,39.85,39.95,175400.0,23.5248,23.5778,23.4718,23.5307,175400.0
2005-06-22 10:30:00,39.94,40.02,39.92,39.95,255800.0,23.5248,23.5719,23.513,23.5307,255800.0
2005-06-22 11:00:00,39.94,39.97,39.88,39.93,74000.0,23.5248,23.5425,23.4894,23.5189,74000.0
2005-06-22 11:30:00,39.93,40.0,39.92,39.97,121000.0,23.5189,23.5601,23.513,23.5425,121000.0
2005-06-22 12:00:00,39.97,40.01,39.93,39.99,63600.0,23.5425,23.566,23.5189,23.5542,63600.0
2005-06-22 12:30:00,39.99,40.0,39.93,39.94,47600.0,23.5542,23.5601,23.5189,23.5248,47600.0
2005-06-22 13:00:00,39.94,39.95,39.92,39.93,71800.0,23.5248,23.5307,23.513,23.5189,71800.0
2005-06-22 13:30:00,39.93,39.99,39.92,39.94,164200.0,23.5189,23.5542,23.513,23.5248,164200.0
2005-06-22 14:00:00,39.94,39.95,39.92,39.95,229400.0,23.5248,23.5307,23.513,23.5307,229400.0
2005-06-22 14:30:00,39.95,39.95,39.88,39.94,200400.0,23.5307,23.5307,23.4894,23.5248,200400.0
2005-06-22 15:00:00,39.94,39.97,39.93,39.94,459400.0,23.5248,23.5425,23.5189,23.5248,459400.0
2005-06-22 15:30:00,39.94,39.99,39.93,39.95,920800.0,23.5248,23.5542,23.5189,23.5307,920800.0
2005-06-23 09:30:00,39.94,39.98,39.63,39.71,86400.0,23.5248,23.5483,23.3422,23.3893,86400.0
2005-06-23 10:00:00,39.72,39.72,39.47,39.5,168000.0,23.3952,23.3952,23.248,23.2656,168000.0
2005-06-23 10:30:00,39.49,39.58,39.4,39.57,219000.0,23.2597,23.3127,23.2067,23.3069,219000.0
2005-06-23 11:00:00,39.57,39.62,39.54,39.56,97600.0,23.3069,23.3363,23.2892,23.301,97600.0
2005-06-23 11:30:00,39.56,39.61,39.52,39.54,267800.0,23.301,23.3304,23.2774,23.2892,267800.0
2005-06-23 12:00:00,39.55,39.55,39.45,39.46,84200.0,23.2951,23.2951,23.2362,23.2421,84200.0
2005-06-23 12:30:00,39.46,39.49,39.44,39.44,208800.0,23.2421,23.2597,23.2303,23.2303,208800.0
2005-06-23 13:00:00,39.43,39.46,39.42,39.44,132800.0,23.2244,23.2421,23.2185,23.2303,132800.0
2005-06-23 13:30:00,39.43,39.45,39.17,39.31,304800.0,23.2244,23.2362,23.0713,23.1537,304800.0
2005-06-23 14:00:00,39.31,39.39,39.28,39.38,213600.0,23.1537,23.2008,23.136,23.1949,213600.0
2005-06-23 14:30:00,39.38,39.46,39.38,39.43,184200.0,23.1949,23.2421,23.1949,23.2244,184200.0
2005-06-23 15:00:00,39.43,39.45,39.33,39.35,358600.0,23.2244,23.2362,23.1655,23.1773,358600.0
2005-06-23 15:30:00,39.35,39.38,39.29,39.29,283400.0,23.1773,23.1949,23.1419,23.1419,283400.0
2005-06-24 09:30:00,39.88,39.91,39.42,39.45,798000.0,23.4894,23.5071,23.2185,23.2362,798000.0
2005-06-24 10:00:00,39.45,39.55,39.4,39.44,428000.0,23.2362,23.2951,23.2067,23.2303,428000.0
2005-06-24 10:30:00,39.45,39.45,39.42,39.45,214000.0,23.2362,23.2362,23.2185,23.2362,214000.0
2005-06-24 11:00:00,39.45,39.45,39.43,39.43,154200.0,23.2362,23.2362,23.2244,23.2244,154200.0
2005-06-24 11:30:00,39.43,39.45,39.41,39.44,128400.0,23.2244,23.2362,23.2126,23.2303,128400.0
2005-06-24 12:00:00,39.44,39.48,39.43,39.47,183800.0,23.2303,23.2538,23.2244,23.248,183800.0
2005-06-24 12:30:00,39.48,39.48,39.43,39.44,120400.0,23.2538,23.2538,23.2244,23.2303,120400.0
2005-06-24 13:00:00,39.44,39.45,39.43,39.45,136600.0,23.2303,23.2362,23.2244,23.2362,136600.0
2005-06-24 13:30:00,39.44,39.45,39.38,39.39,193000.0,23.2303,23.2362,23.1949,23.2008,193000.0
2005-06-24 14:00:00,39.39,39.45,39.33,39.38,247000.0,23.2008,23.2362,23.1655,23.1949,247000.0
2005-06-24 14:30:00,39.38,39.4,39.38,39.39,122800.0,23.1949,23.2067,23.1949,23.2008,122800.0
2005-06-24 15:00:00,39.39,39.4,39.27,39.35,343000.0,23.2008,23.2067,23.1302,23.1773,343000.0
2005-06-24 15:30:00,39.35,39.41,39.31,39.38,264800.0,23.1773,23.2126,23.1537,23.1949,264800.0
2005-06-27 09:30:00,39.32,39.43,39.13,39.23,501200.0,23.1596,23.2244,23.0477,23.1066,501200.0
2005-06-27 10:00:00,39.23,39.35,39.22,39.25,327800.0,23.1066,23.1773,23.1007,23.1184,327800.0
2005-06-27 10:30:00,39.24,39.25,39.23,39.24,173000.0,23.1125,23.1184,23.1066,23.1125,173000.0
2005-06-27 11:00:00,39.25,39.25,39.23,39.24,129400.0,23.1184,23.1184,23.1066,23.1125,129400.0
2005-06-27 11:30:00,39.25,39.27,39.23,39.25,196800.0,23.1184,23.1302,23.1066,23.1184,196800.0
2005-06-27 12:00:00,39.25,39.26,39.24,39.24,119800.0,23.1184,23.1243,23.1125,23.1125,119800.0
2005-06-27 12:30:00,39.24,39.27,39.23,39.24,255200.0,23.1125,23.1302,23.1066,23.1125,255200.0
2005-06-27 13:00:00,39.24,39.25,39.22,39.23,95600.0,23.1125,23.1184,23.1007,23.1066,95600.0
2005-06-27 13:30:00,39.23,39.27,39.22,39.24,263000.0,23.1066,23.1302,23.1007,23.1125,263000.0
2005-06-27 14:00:00,39.24,39.26,39.21,39.24,180000.0,23.1125,23.1243,23.0948,23.1125,180000.0
2005-06-27 14:30:00,39.25,39.25,39.24,39.24,118800.0,23.1184,23.1184,23.1125,23.1125,118800.0
2005-06-27 15:00:00,39.24,39.25,39.22,39.23,212200.0,23.1125,23.1184,23.1007,23.1066,212200.0
2005-06-27 15:30:00,39.24,39.25,39.23,39.24,198400.0,23.1125,23.1184,23.1066,23.1125,198400.0
2005-06-28 09:30:00,39.34,39.48,39.15,39.15,264400.0,23.1714,23.2538,23.0595,23.0595,264400.0
2005-06-28 10:00:00,39.16,39.29,39.16,39.24,209400.0,23.0654,23.1419,23.0654,23.1125,209400.0
2005-06-28 10:30:00,39.24,39.25,39.18,39.23,173600.0,23.1125,23.1184,23.0771,23.1066,173600.0
2005-06-28 11:00:00,39.23,39.25,39.21,39.24,128400.0,23.1066,23.1184,23.0948,23.1125,128400.0
2005-06-28 11:30:00,39.25,39.25,39.22,39.25,160000.0,23.1184,23.1184,23.1007,23.1184,160000.0
2005-06-28 12:00:00,39.25,39.25,39.21,39.24,107600.0,23.1184,23.1184,23.0948,23.1125,107600.0
2005-06-28 12:30:00,39.24,39.29,39.22,39.26,207600.0,23.1125,23.1419,23.1007,23.1243,207600.0
2005-06-28 13:00:00,39.25,39.63,39.25,39.6,160000.0,23.1184,23.3422,23.1184,23.3245,160000.0
2005-06-28 13:30:00,39.6,39.72,39.59,39.63,91800.0,23.3245,23.3952,23.3186,23.3422,91800.0
2005-06-28 14:00:00,39.63,39.63,39.54,39.6,139600.0,23.3422,23.3422,23.2892,23.3245,139600.0
2005-06-28 14:30:00,39.6,39.94,39.6,39.87,275600.0,23.3245,23.5248,23.3245,23.4836,275600.0
2005-06-28 15:00:00,39.87,39.88,39.74,39.76,215200.0,23.4836,23.4894,23.407,23.4188,215200.0
2005-06-28 15:30:00,39.77,39.97,39.76,39.92,370200.0,23.4247,23.5425,23.4188,23.513,370200.0
2005-06-29 09:30:00,39.99,40.05,39.96,40.02,169200.0,23.5542,23.5896,23.5366,23.5719,169200.0
2005-06-29 10:00:00,40.02,40.13,40.01,40.13,213200.0,23.5719,23.6367,23.566,23.6367,213200.0
2005-06-29 10:30:00,40.13,40.19,40.12,40.19,122800.0,23.6367,23.672,23.6308,23.672,122800.0
2005-06-29 11:00:00,40.19,40.42,40.18,40.38,286400.0,23.672,23.8075,23.6661,23.7839,286400.0
2005-06-29 11:30:00,40.38,40.4,40.25,40.26,266400.0,23.7839,23.7957,23.7074,23.7133,266400.0
2005-06-29 12:00:00,40.25,40.36,40.25,40.33,146000.0,23.7074,23.7722,23.7074,23.7545,146000.0
2005-06-29 12:30:00,40.33,40.5,40.32,40.48,176800.0,23.7545,23.8546,23.7486,23.8428,176800.0
2005-06-29 13:00:00,40.47,40.48,40.26,40.3,88200.0,23.837,23.8428,23.7133,23.7368,88200.0
2005-06-29 13:30:00,40.3,40.33,40.27,40.28,136600.0,23.7368,23.7545,23.7192,23.725,136600.0
2005-06-29 14:00:00,40.28,40.33,40.25,40.29,179000.0,23.725,23.7545,23.7074,23.7309,179000.0
2005-06-29 14:30:00,40.27,40.32,40.25,40.26,152200.0,23.7192,23.7486,23.7074,23.7133,152200.0
2005-06-29 15:00:00,40.26,40.27,40.21,40.26,215800.0,23.7133,23.7192,23.6838,23.7133,215800.0
2005-06-29 15:30:00,40.24,40.4,40.24,40.32,401600.0,23.7015,23.7957,23.7015,23.7486,401600.0
2005-06-30 09:30:00,40.13,40.24,40.12,40.17,277600.0,23.6367,23.7015,23.6308,23.6603,277600.0
2005-06-30 10:00:00,40.17,40.17,39.93,39.93,354600.0,23.6603,23.6603,23.5189,23.5189,354600.0
2005-06-30 10:30:00,39.93,40.08,39.93,39.99,114200.0,23.5189,23.6072,23.5189,23.5542,114200.0
2005-06-30 11:00:00,39.99,40.02,39.95,39.95,106600.0,23.5542,23.5719,23.5307,23.5307,106600.0
2005-06-30 11:30:00,39.95,40.02,39.95,40.0,157800.0,23.5307,23.5719,23.5307,23.5601,157800.0
2005-06-30 12:00:00,39.99,40.02,39.97,39.98,76000.0,23.5542,23.5719,23.5425,23.5483,76000.0
2005-06-30 12:30:00,39.97,39.99,39.93,39.94,198200.0,23.5425,23.5542,23.5189,23.5248,198200.0
2005-06-30 13:00:00,39.94,39.99,39.92,39.95,68600.0,23.5248,23.5542,23.513,23.5307,68600.0
2005-06-30 13:30:00,39.95,39.96,39.92,39.96,116200.0,23.5307,23.5366,23.513,23.5366,116200.0
2005-06-30 14:00:00,39.96,40.06,39.88,40.02,243000.0,23.5366,23.5955,23.4894,23.5719,243000.0
2005-06-30 14:30:00,39.99,40.05,39.91,39.99,290000.0,23.5542,23.5896,23.5071,23.5542,290000.0
2005-06-30 15:00:00,39.99,40.06,39.95,40.01,267000.0,23.5542,23.5955,23.5307,23.566,267000.0
2005-06-30 15:30:00,40.01,40.05,39.91,39.93,395600.0,23.566,23.5896,23.5071,23.5189,395600.0
2005-07-01 09:30:00,40.25,40.34,40.13,40.27,387800.0,23.7074,23.7604,23.6367,23.7192,387800.0
2005-07-01 10:00:00,40.24,40.37,40.17,40.22,298800.0,23.7015,23.7781,23.6603,23.6897,298800.0
2005-07-01 10:30:00,40.22,40.29,40.18,40.27,163000.0,23.6897,23.7309,23.6661,23.7192,163000.0
2005-07-01 11:00:00,40.27,40.27,40.16,40.26,123400.0,23.7192,23.7192,23.6544,23.7133,123400.0
2005-07-01 11:30:00,40.26,40.3,40.2,40.2,85000.0,23.7133,23.7368,23.6779,23.6779,85000.0
2005-07-01 12:00:00,40.21,40.3,40.2,40.27,104600.0,23.6838,23.7368,23.6779,23.7192,104600.0
2005-07-01 12:30:00,40.27,40.3,40.24,40.3,50200.0,23.7192,23.7368,23.7015,23.7368,50200.0
2005-07-01 13:00:00,40.26,40.3,40.22,40.24,56200.0,23.7133,23.7368,23.6897,23.7015,56200.0
2005-07-01 13:30:00,40.23,40.3,40.21,40.26,77200.0,23.6956,23.7368,23.6838,23.7133,77200.0
2005-07-01 14:00:00,40.26,40.3,40.21,40.25,81400.0,23.7133,23.7368,23.6838,23.7074,81400.0
2005-07-01 14:30:00,40.25,40.29,40.22,40.27,73000.0,23.7074,23.7309,23.6897,23.7192,73000.0
2005-07-01 15:00:00,40.28,40.28,40.17,40.21,76400.0,23.725,23.725,23.6603,23.6838,76400.0
2005-07-01 15:30:00,40.22,40.3,40.19,40.29,135800.0,23.6897,23.7368,23.672,23.7309,135800.0
2005-07-05 09:30:00,40.23,40.26,40.09,40.15,141800.0,23.6956,23.7133,23.6131,23.6485,141800.0
2005-07-05 10:00:00,40.15,40.24,40.09,40.22,90400.0,23.6485,23.7015,23.6131,23.6897,90400.0
2005-07-05 10:30:00,40.22,40.27,40.18,40.21,179000.0,23.6897,23.7192,23.6661,23.6838,179000.0
2005-07-05 11:00:00,40.22,40.33,40.17,40.32,125600.0,23.6897,23.7545,23.6603,23.7486,125600.0
2005-07-05 11:30:00,40.33,40.46,40.33,40.41,81200.0,23.7545,23.8311,23.7545,23.8016,81200.0
2005-07-05 12:00:00,40.41,40.51,40.35,40.49,72000.0,23.8016,23.8605,23.7663,23.8487,72000.0
2005-07-05 12:30:00,40.49,40.56,40.47,40.49,99600.0,23.8487,23.89,23.837,23.8487,99600.0
2005-07-05 13:00:00,40.49,40.56,40.45,40.52,92000.0,23.8487,23.89,23.8252,23.8664,92000.0
2005-07-05 13:30:00,40.52,40.66,40.48,40.6,147200.0,23.8664,23.9489,23.8428,23.9135,147200.0
2005-07-05 14:00:00,40.6,40.63,40.56,40.58,132400.0,23.9135,23.9312,23.89,23.9018,132400.0
2005-07-05 14:30:00,40.58,40.69,40.56,40.62,176200.0,23.9018,23.9665,23.89,23.9253,176200.0
2005-07-05 15:00:00,40.61,40.65,40.5,40.56,160400.0,23.9194,23.943,23.8546,23.89,160400.0
2005-07-05 15:30:00,40.57,40.75,40.57,40.67,238600.0,23.8959,24.0019,23.8959,23.9548,238600.0
2005-07-06 09:30:00,40.6,40.6,40.4,40.49,185000.0,23.9135,23.9135,23.7957,23.8487,185000.0
2005-07-06 10:00:00,40.49,40.5,40.19,40.2,235000.0,23.8487,23.8546,23.672,23.6779,235000.0
2005-07-06 10:30:00,40.2,40.33,40.14,40.27,331200.0,23.6779,23.7545,23.6426,23.7192,331200.0
2005-07-06 11:00:00,40.29,40.32,40.25,40.27,151800.0,23.7309,23.7486,23.7074,23.7192,151800.0
2005-07-06 11:30:00,40.27,40.33,40.26,40.3,126600.0,23.7192,23.7545,23.7133,23.7368,126600.0
2005-07-06 12:00:00,40.28,40.4,40.28,40.32,76000.0,23.725,23.7957,23.725,23.7486,76000.0
2005-07-06 12:30:00,40.3,40.31,40.25,40.3,117400.0,23.7368,23.7427,23.7074,23.7368,117400.0
2005-07-06 13:00:00,40.3,40.38,40.29,40.36,52200.0,23.7368,23.7839,23.7309,23.7722,52200.0
2005-07-06 13:30:00,40.35,40.35,40.31,40.31,72000.0,23.7663,23.7663,23.7427,23.7427,72000.0
2005-07-06 14:00:00,40.32,40.32,40.26,40.27,173200.0,23.7486,23.7486,23.7133,23.7192,173200.0
2005-07-06 14:30:00,40.25,40.26,40.17,40.18,372800.0,23.7074,23.7133,23.6603,23.6661,372800.0
2005-07-06 15:00:00,40.17,40.34,40.12,40.29,182600.0,23.6603,23.7604,23.6308,23.7309,182600.0
2005-07-06 15:30:00,40.28,40.33,40.21,40.25,312000.0,23.725,23.7545,23.6838,23.7074,312000.0
2005-07-07 09:30:00,40.13,40.15,39.74,39.84,234800.0,23.6367,23.6485,23.407,23.4659,234800.0
2005-07-07 10:00:00,39.82,40.03,39.65,39.71,292400.0,23.4541,23.5778,23.354,23.3893,292400.0
2005-07-07 10:30:00,39.71,39.71,39.5,39.57,369200.0,23.3893,23.3893,23.2656,23.3069,369200.0
2005-07-07 11:00:00,39.55,39.83,39.52,39.83,165000.0,23.2951,23.46,23.2774,23.46,165000.0
2005-07-07 11:30:00,39.83,40.02,39.77,39.97,76200.0,23.46,23.5719,23.4247,23.5425,76200.0
2005-07-07 12:00:00,39.98,40.13,39.94,40.08,106800.0,23.5483,23.6367,23.5248,23.6072,106800.0
2005-07-07 12:30:00,40.09,40.09,39.94,39.97,58600.0,23.6131,23.6131,23.5248,23.5425,58600.0
2005-07-07 13:00:00,39.97,40.0,39.93,39.94,55200.0,23.5425,23.5601,23.5189,23.5248,55200.0
2005-07-07 13:30:00,39.94,39.99,39.9,39.98,106800.0,23.5248,23.5542,23.5012,23.5483,106800.0
2005-07-07 14:00:00,39.98,39.99,39.82,39.82,91800.0,23.5483,23.5542,23.4541,23.4541,91800.0
2005-07-07 14:30:00,39.81,39.88,39.7,39.88,119400.0,23.4482,23.4894,23.3834,23.4894,119400.0
2005-07-07 15:00:00,39.88,39.98,39.87,39.92,200600.0,23.4894,23.5483,23.4836,23.513,200600.0
2005-07-07 15:30:00,39.93,39.98,39.93,39.97,169400.0,23.5189,23.5483,23.5189,23.5425,169400.0
2005-07-08 09:30:00,40.02,40.1,39.85,39.92,175800.0,23.5719,23.619,23.4718,23.513,175800.0
2005-07-08 10:00:00,39.91,39.94,39.79,39.85,177600.0,23.5071,23.5248,23.4364,23.4718,177600.0
2005-07-08 10:30:00,39.85,39.98,39.82,39.91,203800.0,23.4718,23.5483,23.4541,23.5071,203800.0
2005-07-08 11:00:00,39.9,40.02,39.9,39.99,125200.0,23.5012,23.5719,23.5012,23.5542,125200.0
2005-07-08 11:30:00,39.99,40.2,39.99,40.18,113000.0,23.5542,23.6779,23.5542,23.6661,113000.0
2005-07-08 12:00:00,40.18,40.25,40.17,40.22,152000.0,23.6661,23.7074,23.6603,23.6897,152000.0
2005-07-08 12:30:00,40.22,40.23,40.2,40.2,114400.0,23.6897,23.6956,23.6779,23.6779,114400.0
2005-07-08 13:00:00,40.2,40.22,40.13,40.13,114600.0,23.6779,23.6897,23.6367,23.6367,114600.0
2005-07-08 13:30:00,40.13,40.2,40.1,40.2,95000.0,23.6367,23.6779,23.619,23.6779,95000.0
2005-07-08 14:00:00,40.2,40.2,40.18,40.2,84400.0,23.6779,23.6779,23.6661,23.6779,84400.0
2005-07-08 14:30:00,40.2,40.21,40.14,40.18,108400.0,23.6779,23.6838,23.6426,23.6661,108400.0
2005-07-08 15:00:00,40.18,40.21,40.1,40.17,197000.0,23.6661,23.6838,23.619,23.6603,197000.0
2005-07-08 15:30:00,40.18,40.27,40.16,40.22,297000.0,23.6661,23.7192,23.6544,23.6897,297000.0
2005-07-11 09:30:00,40.38,40.38,40.15,40.17,94600.0,23.7839,23.7839,23.6485,23.6603,94600.0
2005-07-11 10:00:00,40.16,40.19,40.13,40.15,73000.0,23.6544,23.672,23.6367,23.6485,73000.0
2005-07-11 10:30:00,40.19,40.19,40.04,40.04,92000.0,23.672,23.672,23.5837,23.5837,92000.0
2005-07-11 11:00:00,40.05,40.24,40.04,40.24,83600.0,23.5896,23.7015,23.5837,23.7015,83600.0
2005-07-11 11:30:00,40.24,40.29,40.2,40.2,58600.0,23.7015,23.7309,23.6779,23.6779,58600.0
2005-07-11 12:00:00,40.2,40.24,40.07,40.07,76600.0,23.6779,23.7015,23.6014,23.6014,76600.0
2005-07-11 12:30:00,40.07,40.16,40.06,40.13,48600.0,23.6014,23.6544,23.5955,23.6367,48600.0
2005-07-11 13:00:00,40.12,40.14,40.05,40.13,41400.0,23.6308,23.6426,23.5896,23.6367,41400.0
2005-07-11 13:30:00,40.13,40.19,40.01,40.05,57800.0,23.6367,23.672,23.566,23.5896,57800.0
2005-07-11 14:00:00,40.04,40.16,40.04,40.13,40600.0,23.5837,23.6544,23.5837,23.6367,40600.0
2005-07-11 14:30:00,40.13,40.21,40.13,40.16,51800.0,23.6367,23.6838,23.6367,23.6544,51800.0
2005-07-11 15:00:00,40.15,40.19,40.05,40.09,70600.0,23.6485,23.672,23.5896,23.6131,70600.0
2005-07-11 15:30:00,40.09,40.18,40.09,40.18,121600.0,23.6131,23.6661,23.6131,23.6661,121600.0
2005-07-12 09:30:00,40.09,40.21,40.09,40.13,115200.0,23.6131,23.6838,23.6131,23.6367,115200.0
2005-07-12 10:00:00,40.13,40.16,40.09,40.13,130800.0,23.6367,23.6544,23.6131,23.6367,130800.0
2005-07-12 10:30:00,40.13,40.16,40.06,40.1,167800.0,23.6367,23.6544,23.5955,23.619,167800.0
2005-07-12 11:00:00,40.1,40.1,40.01,40.04,122000.0,23.619,23.619,23.566,23.5837,122000.0
2005-07-12 11:30:00,40.04,40.04,39.86,39.87,102000.0,23.5837,23.5837,23.4777,23.4836,102000.0
2005-07-12 12:00:00,39.87,40.05,39.87,40.01,171000.0,23.4836,23.5896,23.4836,23.566,171000.0
2005-07-12 12:30:00,39.99,40.02,39.96,39.98,40600.0,23.5542,23.5719,23.5366,23.5483,40600.0
2005-07-12 13:00:00,39.99,40.07,39.98,40.01,134200.0,23.5542,23.6014,23.5483,23.566,134200.0
2005-07-12 13:30:00,40.0,40.16,40.0,40.13,84800.0,23.5601,23.6544,23.5601,23.6367,84800.0
2005-07-12 14:00:00,40.13,40.25,40.13,40.21,73800.0,23.6367,23.7074,23.6367,23.6838,73800.0
2005-07-12 14:30:00,40.22,40.25,40.16,40.19,32000.0,23.6897,23.7074,23.6544,23.672,32000.0
2005-07-12 15:00:00,40.21,40.35,40.18,40.35,58000.0,23.6838,23.7663,23.6661,23.7663,58000.0
2005-07-12 15:30:00,40.34,40.35,40.17,40.23,94800.0,23.7604,23.7663,23.6603,23.6956,94800.0
2005-07-13 09:30:00,40.13,40.21,39.97,39.97,117400.0,23.6367,23.6838,23.5425,23.5425,117400.0
2005-07-13 10:00:00,39.95,40.13,39.93,40.05,66600.0,23.5307,23.6367,23.5189,23.5896,66600.0
2005-07-13 10:30:00,40.05,40.13,40.0,40.07,59000.0,23.5896,23.6367,23.5601,23.6014,59000.0
2005-07-13 11:00:00,40.06,40.1,39.98,40.01,71800.0,23.5955,23.619,23.5483,23.566,71800.0
2005-07-13 11:30:00,40.01,40.04,39.98,39.99,75200.0,23.566,23.5837,23.5483,23.5542,75200.0
2005-07-13 12:00:00,39.99,40.08,39.97,40.08,113000.0,23.5542,23.6072,23.5425,23.6072,113000.0
2005-07-13 12:30:00,40.07,40.13,39.99,40.04,50600.0,23.6014,23.6367,23.5542,23.5837,50600.0
2005-07-13 13:00:00,40.04,40.04,40.0,40.01,42800.0,23.5837,23.5837,23.5601,23.566,42800.0
2005-07-13 13:30:00,40.02,40.05,39.99,40.03,118600.0,23.5719,23.5896,23.5542,23.5778,118600.0
2005-07-13 14:00:00,40.02,40.09,40.0,40.02,39800.0,23.5719,23.6131,23.5601,23.5719,39800.0
2005-07-13 14:30:00,40.02,40.08,40.01,40.05,50800.0,23.5719,23.6072,23.566,23.5896,50800.0
2005-07-13 15:00:00,40.05,40.19,40.05,40.19,145400.0,23.5896,23.672,23.5896,23.672,145400.0
2005-07-13 15:30:00,40.2,40.27,40.19,40.24,168600.0,23.6779,23.7192,23.672,23.7015,168600.0
2005-07-14 09:30:00,40.29,40.67,40.29,40.53,177200.0,23.7309,23.9548,23.7309,23.8723,177200.0
2005-07-14 10:00:00,40.53,40.67,40.49,40.65,173600.0,23.8723,23.9548,23.8487,23.943,173600.0
2005-07-14 10:30:00,40.66,40.69,40.6,40.69,139400.0,23.9489,23.9665,23.9135,23.9665,139400.0
2005-07-14 11:00:00,40.7,40.74,40.66,40.7,194400.0,23.9724,23.996,23.9489,23.9724,194400.0
2005-07-14 11:30:00,40.71,40.81,40.68,40.74,107000.0,23.9783,24.0372,23.9607,23.996,107000.0
2005-07-14 12:00:00,40.75,40.81,40.71,40.71,100000.0,24.0019,24.0372,23.9783,23.9783,100000.0
2005-07-14 12:30:00,40.71,40.72,40.65,40.68,162200.0,23.9783,23.9842,23.943,23.9607,162200.0
2005-07-14 13:00:00,40.68,40.73,40.66,40.69,56800.0,23.9607,23.9901,23.9489,23.9665,56800.0
2005-07-14 13:30:00,40.69,40.71,40.65,40.66,82200.0,23.9665,23.9783,23.943,23.9489,82200.0
2005-07-14 14:00:00,40.66,40.67,40.57,40.6,105800.0,23.9489,23.9548,23.8959,23.9135,105800.0
2005-07-14 14:30:00,40.59,40.69,40.59,40.68,90600.0,23.9076,23.9665,23.9076,23.9607,90600.0
2005-07-14 15:00:00,40.69,40.82,40.69,40.76,115000.0,23.9665,24.0431,23.9665,24.0078,115000.0
2005-07-14 15:30:00,40.77,40.82,40.76,40.81,229000.0,24.0137,24.0431,24.0078,24.0372,229000.0
2005-07-15 09:30:00,40.81,40.87,40.64,40.68,178800.0,24.0372,24.0726,23.9371,23.9607,178800.0
2005-07-15 10:00:00,40.68,40.8,40.66,40.68,77800.0,23.9607,24.0313,23.9489,23.9607,77800.0
2005-07-15 10:30:00,40.71,40.9,40.71,40.85,170400.0,23.9783,24.0902,23.9783,24.0608,170400.0
2005-07-15 11:00:00,40.85,40.94,40.85,40.92,83400.0,24.0608,24.1138,24.0608,24.102,83400.0
2005-07-15 11:30:00,40.9,40.9,40.83,40.84,82800.0,24.0902,24.0902,24.049,24.0549,82800.0
2005-07-15 12:00:00,40.84,40.88,40.74,40.85,139600.0,24.0549,24.0785,23.996,24.0608,139600.0
2005-07-15 12:30:00,40.85,40.88,40.79,40.83,117000.0,24.0608,24.0785,24.0254,24.049,117000.0
2005-07-15 13:00:00,40.83,40.84,40.8,40.8,75400.0,24.049,24.0549,24.0313,24.0313,75400.0
2005-07-15 13:30:00,40.79,40.8,40.74,40.75,92800.0,24.0254,24.0313,23.996,24.0019,92800.0
2005-07-15 14:00:00,40.75,40.81,40.74,40.8,123000.0,24.0019,24.0372,23.996,24.0313,123000.0
2005-07-15 14:30:00,40.8,40.81,40.74,40.8,136000.0,24.0313,24.0372,23.996,24.0313,136000.0
2005-07-15 15:00:00,40.81,40.84,40.79,40.83,102000.0,24.0372,24.0549,24.0254,24.049,102000.0
2005-07-15 15:30:00,40.83,40.85,40.8,40.82,177000.0,24.049,24.0608,24.0313,24.0431,177000.0
2005-07-18 09:30:00,40.75,40.8,40.42,40.46,184000.0,24.0019,24.0313,23.8075,23.8311,184000.0
2005-07-18 10:00:00,40.46,40.55,40.38,40.52,193400.0,23.8311,23.8841,23.7839,23.8664,193400.0
2005-07-18 10:30:00,40.52,40.55,40.39,40.39,158600.0,23.8664,23.8841,23.7898,23.7898,158600.0
2005-07-18 11:00:00,40.38,40.54,40.37,40.47,201000.0,23.7839,23.8782,23.7781,23.837,201000.0
2005-07-18 11:30:00,40.47,40.52,40.45,40.47,115600.0,23.837,23.8664,23.8252,23.837,115600.0
2005-07-18 12:00:00,40.47,40.54,40.46,40.52,109200.0,23.837,23.8782,23.8311,23.8664,109200.0
2005-07-18 12:30:00,40.51,40.52,40.48,40.51,59600.0,23.8605,23.8664,23.8428,23.8605,59600.0
2005-07-18 13:00:00,40.51,40.52,40.41,40.42,122400.0,23.8605,23.8664,23.8016,23.8075,122400.0
2005-07-18 13:30:00,40.42,40.48,40.41,40.46,108800.0,23.8075,23.8428,23.8016,23.8311,108800.0
2005-07-18 14:00:00,40.45,40.47,40.42,40.45,106600.0,23.8252,23.837,23.8075,23.8252,106600.0
2005-07-18 14:30:00,40.44,40.46,40.25,40.27,147400.0,23.8193,23.8311,23.7074,23.7192,147400.0
2005-07-18 15:00:00,40.27,40.35,40.22,40.34,391200.0,23.7192,23.7663,23.6897,23.7604,391200.0
2005-07-18 15:30:00,40.33,40.42,40.27,40.31,246600.0,23.7545,23.8075,23.7192,23.7427,246600.0
2005-07-19 09:30:00,40.58,40.85,40.41,40.84,340800.0,23.9018,24.0608,23.8016,24.0549,340800.0
2005-07-19 10:00:00,40.84,41.33,40.83,41.21,576200.0,24.0549,24.3435,24.049,24.2728,576200.0
2005-07-19 10:30:00,41.21,41.25,41.08,41.22,201000.0,24.2728,24.2964,24.1963,24.2787,201000.0
2005-07-19 11:00:00,41.23,41.23,40.88,40.89,151200.0,24.2846,24.2846,24.0785,24.0843,151200.0
2005-07-19 11:30:00,40.9,41.05,40.89,41.02,142800.0,24.0902,24.1786,24.0843,24.1609,142800.0
2005-07-19 12:00:00,41.03,41.33,40.98,41.15,161200.0,24.1668,24.3435,24.1374,24.2375,161200.0
2005-07-19 12:30:00,41.15,41.2,41.1,41.2,157400.0,24.2375,24.2669,24.208,24.2669,157400.0
2005-07-19 13:00:00,41.21,41.24,41.16,41.16,130400.0,24.2728,24.2905,24.2434,24.2434,130400.0
2005-07-19 13:30:00,41.16,41.18,41.12,41.12,108800.0,24.2434,24.2552,24.2198,24.2198,108800.0
2005-07-19 14:00:00,41.13,41.26,41.1,41.26,161400.0,24.2257,24.3023,24.208,24.3023,161400.0
2005-07-19 14:30:00,41.27,41.32,41.23,41.3,376800.0,24.3082,24.3376,24.2846,24.3258,376800.0
2005-07-19 15:00:00,41.31,41.44,41.31,41.4,209200.0,24.3317,24.4083,24.3317,24.3847,209200.0
2005-07-19 15:30:00,41.4,41.5,41.38,41.48,557400.0,24.3847,24.4436,24.373,24.4319,557400.0
2005-07-20 09:30:00,41.28,41.29,41.0,41.08,180800.0,24.3141,24.3199,24.1491,24.1963,180800.0
2005-07-20 10:00:00,41.08,41.16,40.96,40.97,185400.0,24.1963,24.2434,24.1256,24.1315,185400.0
2005-07-20 10:30:00,40.98,41.12,40.96,41.0,165200.0,24.1374,24.2198,24.1256,24.1491,165200.0
2005-07-20 11:00:00,41.0,41.12,40.97,41.1,153000.0,24.1491,24.2198,24.1315,24.208,153000.0
2005-07-20 11:30:00,41.12,41.26,41.11,41.14,57200.0,24.2198,24.3023,24.2139,24.2316,57200.0
2005-07-20 12:00:00,41.16,41.16,41.09,41.12,58800.0,24.2434,24.2434,24.2021,24.2198,58800.0
2005-07-20 12:30:00,41.09,41.21,41.09,41.19,48600.0,24.2021,24.2728,24.2021,24.261,48600.0
2005-07-20 13:00:00,41.18,41.42,41.15,41.36,163600.0,24.2552,24.3965,24.2375,24.3612,163600.0
2005-07-20 13:30:00,41.4,41.49,41.38,41.43,109000.0,24.3847,24.4377,24.373,24.4024,109000.0
2005-07-20 14:00:00,41.42,41.46,41.29,41.39,84800.0,24.3965,24.4201,24.3199,24.3788,84800.0
2005-07-20 14:30:00,41.4,41.46,41.27,41.38,120200.0,24.3847,24.4201,24.3082,24.373,120200.0
2005-07-20 15:00:00,41.38,41.43,41.29,41.35,80200.0,24.373,24.4024,24.3199,24.3553,80200.0
2005-07-20 15:30:00,41.37,41.54,41.37,41.49,132000.0,24.3671,24.4672,24.3671,24.4377,132000.0
2005-07-21 09:30:00,41.52,41.52,41.3,41.33,185600.0,24.4554,24.4554,24.3258,24.3435,185600.0
2005-07-21 10:00:00,41.31,41.48,41.25,41.27,129200.0,24.3317,24.4319,24.2964,24.3082,129200.0
2005-07-21 10:30:00,41.27,41.37,41.13,41.34,230800.0,24.3082,24.3671,24.2257,24.3494,230800.0
2005-07-21 11:00:00,41.34,41.44,41.33,41.41,84600.0,24.3494,24.4083,24.3435,24.3906,84600.0
2005-07-21 11:30:00,41.41,41.67,41.37,41.6,166800.0,24.3906,24.5438,24.3671,24.5025,166800.0
2005-07-21 12:00:00,41.6,41.79,41.59,41.69,221400.0,24.5025,24.6144,24.4966,24.5555,221400.0
2005-07-21 12:30:00,41.69,41.79,41.67,41.77,145600.0,24.5555,24.6144,24.5438,24.6027,145600.0
2005-07-21 13:00:00,41.77,41.81,41.67,41.72,205800.0,24.6027,24.6262,24.5438,24.5732,205800.0
2005-07-21 13:30:00,41.72,41.76,41.64,41.68,124600.0,24.5732,24.5968,24.5261,24.5497,124600.0
2005-07-21 14:00:00,41.68,41.69,41.52,41.58,101600.0,24.5497,24.5555,24.4554,24.4908,101600.0
2005-07-21 14:30:00,41.55,41.67,41.48,41.55,129200.0,24.4731,24.5438,24.4319,24.4731,129200.0
2005-07-21 15:00:00,41.55,41.62,41.52,41.58,149200.0,24.4731,24.5143,24.4554,24.4908,149200.0
2005-07-21 15:30:00,41.58,41.6,41.55,41.58,234200.0,24.4908,24.5025,24.4731,24.4908,234200.0
2005-07-22 09:30:00,41.98,42.22,41.92,42.19,268600.0,24.7264,24.8677,24.691,24.85,268600.0
2005-07-22 10:00:00,42.21,42.4,42.21,42.35,224200.0,24.8618,24.9737,24.8618,24.9443,224200.0
2005-07-22 10:30:00,42.35,42.35,42.12,42.12,230200.0,24.9443,24.9443,24.8088,24.8088,230200.0
2005-07-22 11:00:00,42.13,42.13,42.02,42.08,216000.0,24.8147,24.8147,24.7499,24.7853,216000.0
2005-07-22 11:30:00,42.08,42.1,41.98,42.09,109400.0,24.7853,24.797,24.7264,24.7911,109400.0
2005-07-22 12:00:00,42.08,42.13,41.99,41.99,87800.0,24.7853,24.8147,24.7322,24.7322,87800.0
2005-07-22 12:30:00,41.99,42.02,41.94,41.94,84600.0,24.7322,24.7499,24.7028,24.7028,84600.0
2005-07-22 13:00:00,41.94,41.98,41.91,41.94,69200.0,24.7028,24.7264,24.6851,24.7028,69200.0
2005-07-22 13:30:00,41.95,42.02,41.94,42.01,94800.0,24.7087,24.7499,24.7028,24.744,94800.0
2005-07-22 14:00:00,42.01,42.02,41.99,41.99,88400.0,24.744,24.7499,24.7322,24.7322,88400.0
2005-07-22 14:30:00,41.99,42.24,41.96,42.24,132400.0,24.7322,24.8795,24.7146,24.8795,132400.0
2005-07-22 15:00:00,42.24,42.25,42.21,42.24,157600.0,24.8795,24.8854,24.8618,24.8795,157600.0
2005-07-22 15:30:00,42.24,42.37,42.21,42.35,391800.0,24.8795,24.9561,24.8618,24.9443,391800.0
2005-07-25 09:30:00,42.27,42.42,42.04,42.12,141400.0,24.8972,24.9855,24.7617,24.8088,141400.0
2005-07-25 10:00:00,42.1,42.1,41.79,41.95,265000.0,24.797,24.797,24.6144,24.7087,265000.0
2005-07-25 10:30:00,41.94,42.19,41.91,42.19,114800.0,24.7028,24.85,24.6851,24.85,114800.0
2005-07-25 11:00:00,42.19,42.22,42.01,42.11,131800.0,24.85,24.8677,24.744,24.8029,131800.0
2005-07-25 11:30:00,42.12,42.14,41.99,42.01,109400.0,24.8088,24.8206,24.7322,24.744,109400.0
2005-07-25 12:00:00,42.02,42.09,41.94,42.07,91600.0,24.7499,24.7911,24.7028,24.7794,91600.0
2005-07-25 12:30:00,42.05,42.05,41.98,41.99,71400.0,24.7676,24.7676,24.7264,24.7322,71400.0
2005-07-25 13:00:00,42.0,42.02,41.91,41.94,79200.0,24.7381,24.7499,24.6851,24.7028,79200.0
2005-07-25 13:30:00,41.94,42.03,41.94,41.97,81600.0,24.7028,24.7558,24.7028,24.7205,81600.0
2005-07-25 14:00:00,41.94,42.04,41.88,42.02,103400.0,24.7028,24.7617,24.6675,24.7499,103400.0
2005-07-25 14:30:00,42.01,42.02,41.87,41.91,155200.0,24.744,24.7499,24.6616,24.6851,155200.0
2005-07-25 15:00:00,41.9,41.97,41.8,41.88,136400.0,24.6792,24.7205,24.6203,24.6675,136400.0
2005-07-25 15:30:00,41.88,42.06,41.85,42.01,195600.0,24.6675,24.7735,24.6498,24.744,195600.0
2005-07-26 09:30:00,42.13,42.31,41.83,41.93,276600.0,24.8147,24.9207,24.638,24.6969,276600.0
2005-07-26 10:00:00,41.93,41.98,41.65,41.96,129800.0,24.6969,24.7264,24.532,24.7146,129800.0
2005-07-26 10:30:00,41.96,42.09,41.85,42.01,148800.0,24.7146,24.7911,24.6498,24.744,148800.0
2005-07-26 11:00:00,42.02,42.02,41.83,41.98,175800.0,24.7499,24.7499,24.638,24.7264,175800.0
2005-07-26 11:30:00,41.98,42.11,41.95,42.03,83000.0,24.7264,24.8029,24.7087,24.7558,83000.0
2005-07-26 12:00:00,42.03,42.1,41.96,42.0,60000.0,24.7558,24.797,24.7146,24.7381,60000.0
2005-07-26 12:30:00,41.99,42.07,41.99,42.01,77800.0,24.7322,24.7794,24.7322,24.744,77800.0
2005-07-26 13:00:00,42.01,42.21,42.0,42.08,71000.0,24.744,24.8618,24.7381,24.7853,71000.0
2005-07-26 13:30:00,42.07,42.34,42.02,42.34,115200.0,24.7794,24.9384,24.7499,24.9384,115200.0
2005-07-26 14:00:00,42.34,42.4,42.2,42.2,75400.0,24.9384,24.9737,24.8559,24.8559,75400.0
2005-07-26 14:30:00,42.17,42.21,42.09,42.2,143600.0,24.8383,24.8618,24.7911,24.8559,143600.0
2005-07-26 15:00:00,42.19,42.26,42.11,42.26,183000.0,24.85,24.8913,24.8029,24.8913,183000.0
2005-07-26 15:30:00,42.26,42.26,42.15,42.2,213600.0,24.8913,24.8913,24.8265,24.8559,213600.0
2005-07-27 09:30:00,41.98,41.98,41.76,41.88,171200.0,24.7264,24.7264,24.5968,24.6675,171200.0
2005-07-27 10:00:00,41.88,41.92,41.82,41.9,139000.0,24.6675,24.691,24.6321,24.6792,139000.0
2005-07-27 10:30:00,41.9,41.94,41.85,41.87,79400.0,24.6792,24.7028,24.6498,24.6616,79400.0
2005-07-27 11:00:00,41.85,41.87,41.65,41.77,179200.0,24.6498,24.6616,24.532,24.6027,179200.0
2005-07-27 11:30:00,41.77,41.88,41.77,41.87,62600.0,24.6027,24.6675,24.6027,24.6616,62600.0
2005-07-27 12:00:00,41.87,41.93,41.85,41.93,331200.0,24.6616,24.6969,24.6498,24.6969,331200.0
2005-07-27 12:30:00,41.93,42.06,41.93,42.05,206400.0,24.6969,24.7735,24.6969,24.7676,206400.0
2005-07-27 13:00:00,42.05,42.07,41.95,42.0,136800.0,24.7676,24.7794,24.7087,24.7381,136800.0
2005-07-27 13:30:00,42.0,42.01,41.97,41.97,135000.0,24.7381,24.744,24.7205,24.7205,135000.0
2005-07-27 14:00:00,41.95,42.06,41.95,42.01,184400.0,24.7087,24.7735,24.7087,24.744,184400.0
2005-07-27 14:30:00,42.01,42.08,42.0,42.07,228200.0,24.744,24.7853,24.7381,24.7794,228200.0
2005-07-27 15:00:00,42.07,42.17,42.05,42.1,263200.0,24.7794,24.8383,24.7676,24.797,263200.0
2005-07-27 15:30:00,42.1,42.1,42.02,42.02,216400.0,24.797,24.797,24.7499,24.7499,216400.0
2005-07-28 09:30:00,42.03,42.08,41.91,42.01,673200.0,24.7558,24.7853,24.6851,24.744,673200.0
2005-07-28 10:00:00,42.01,42.01,41.95,41.95,190200.0,24.744,24.744,24.7087,24.7087,190200.0
2005-07-28 10:30:00,41.95,42.07,41.95,42.06,268200.0,24.7087,24.7794,24.7087,24.7735,268200.0
2005-07-28 11:00:00,42.06,42.15,42.06,42.15,88400.0,24.7735,24.8265,24.7735,24.8265,88400.0
2005-07-28 11:30:00,42.14,42.15,42.04,42.06,112400.0,24.8206,24.8265,24.7617,24.7735,112400.0
2005-07-28 12:00:00,42.06,42.1,42.0,42.01,87000.0,24.7735,24.797,24.7381,24.744,87000.0
2005-07-28 12:30:00,42.01,42.07,41.99,42.06,381800.0,24.744,24.7794,24.7322,24.7735,381800.0
2005-07-28 13:00:00,42.05,42.15,42.05,42.13,34600.0,24.7676,24.8265,24.7676,24.8147,34600.0
2005-07-28 13:30:00,42.13,42.28,42.13,42.27,68800.0,24.8147,24.9031,24.8147,24.8972,68800.0
2005-07-28 14:00:00,42.27,42.33,42.2,42.2,82200.0,24.8972,24.9325,24.8559,24.8559,82200.0
2005-07-28 14:30:00,42.2,42.2,42.13,42.15,105600.0,24.8559,24.8559,24.8147,24.8265,105600.0
2005-07-28 15:00:00,42.15,42.15,42.07,42.09,140600.0,24.8265,24.8265,24.7794,24.7911,140600.0
2005-07-28 15:30:00,42.09,42.24,42.09,42.21,282800.0,24.7911,24.8795,24.7911,24.8618,282800.0
2005-07-29 09:30:00,42.17,42.17,41.93,42.02,100000.0,24.8383,24.8383,24.6969,24.7499,100000.0
2005-07-29 10:00:00,42.02,42.13,42.02,42.12,179400.0,24.7499,24.8147,24.7499,24.8088,179400.0
2005-07-29 10:30:00,42.12,42.29,42.12,42.25,324200.0,24.8088,24.9089,24.8088,24.8854,324200.0
2005-07-29 11:00:00,42.25,42.33,42.25,42.27,135600.0,24.8854,24.9325,24.8854,24.8972,135600.0
2005-07-29 11:30:00,42.27,42.36,42.27,42.35,149000.0,24.8972,24.9502,24.8972,24.9443,149000.0
2005-07-29 12:00:00,42.35,42.4,42.27,42.27,99400.0,24.9443,24.9737,24.8972,24.8972,99400.0
2005-07-29 12:30:00,42.27,42.45,42.24,42.41,114200.0,24.8972,25.0032,24.8795,24.9796,114200.0
2005-07-29 13:00:00,42.42,42.43,42.31,42.31,63400.0,24.9855,24.9914,24.9207,24.9207,63400.0
2005-07-29 13:30:00,42.31,42.35,42.25,42.34,106800.0,24.9207,24.9443,24.8854,24.9384,106800.0
2005-07-29 14:00:00,42.34,42.42,42.32,42.35,83800.0,24.9384,24.9855,24.9266,24.9443,83800.0
2005-07-29 14:30:00,42.31,42.34,42.29,42.34,71600.0,24.9207,24.9384,24.9089,24.9384,71600.0
2005-07-29 15:00:00,42.34,42.41,42.32,42.32,258000.0,24.9384,24.9796,24.9266,24.9266,258000.0
2005-07-29 15:30:00,42.32,42.45,42.27,42.44,711200.0,24.9266,25.0032,24.8972,24.9973,711200.0
2005-08-01 09:30:00,42.69,42.89,42.57,42.88,315000.0,25.1445,25.2623,25.0739,25.2565,315000.0
2005-08-01 10:00:00,42.88,42.88,42.75,42.78,360800.0,25.2565,25.2565,25.1799,25.1976,360800.0
2005-08-01 10:30:00,42.78,42.8,42.72,42.75,224800.0,25.1976,25.2093,25.1622,25.1799,224800.0
2005-08-01 11:00:00,42.76,42.8,42.75,42.76,176800.0,25.1858,25.2093,25.1799,25.1858,176800.0
2005-08-01 11:30:00,42.76,42.79,42.75,42.77,107400.0,25.1858,25.2034,25.1799,25.1917,107400.0
2005-08-01 12:00:00,42.78,42.91,42.77,42.87,166600.0,25.1976,25.2741,25.1917,25.2506,166600.0
2005-08-01 12:30:00,42.87,42.87,42.74,42.74,101800.0,25.2506,25.2506,25.174,25.174,101800.0
2005-08-01 13:00:00,42.74,42.74,42.67,42.68,103400.0,25.174,25.174,25.1328,25.1387,103400.0
2005-08-01 13:30:00,42.68,42.75,42.68,42.7,186400.0,25.1387,25.1799,25.1387,25.1504,186400.0
2005-08-01 14:00:00,42.69,42.84,42.69,42.76,149800.0,25.1445,25.2329,25.1445,25.1858,149800.0
2005-08-01 14:30:00,42.76,42.8,42.75,42.75,173200.0,25.1858,25.2093,25.1799,25.1799,173200.0
2005-08-01 15:00:00,42.75,42.82,42.75,42.8,126600.0,25.1799,25.2211,25.1799,25.2093,126600.0
2005-08-01 15:30:00,42.81,42.82,42.72,42.74,500200.0,25.2152,25.2211,25.1622,25.174,500200.0
2005-08-02 09:30:00,42.75,42.83,42.7,42.73,156200.0,25.1799,25.227,25.1504,25.1681,156200.0
2005-08-02 10:00:00,42.74,42.76,42.68,42.68,149600.0,25.174,25.1858,25.1387,25.1387,149600.0
2005-08-02 10:30:00,42.68,42.79,42.66,42.74,143200.0,25.1387,25.2034,25.1269,25.174,143200.0
2005-08-02 11:00:00,42.74,42.89,42.74,42.88,185800.0,25.174,25.2623,25.174,25.2565,185800.0
2005-08-02 11:30:00,42.88,42.88,42.79,42.84,121000.0,25.2565,25.2565,25.2034,25.2329,121000.0
2005-08-02 12:00:00,42.85,42.88,42.82,42.82,190800.0,25.2388,25.2565,25.2211,25.2211,190800.0
2005-08-02 12:30:00,42.82,42.82,42.77,42.8,71400.0,25.2211,25.2211,25.1917,25.2093,71400.0
2005-08-02 13:00:00,42.79,42.83,42.75,42.8,70400.0,25.2034,25.227,25.1799,25.2093,70400.0
2005-08-02 13:30:00,42.81,42.82,42.68,42.69,81600.0,25.2152,25.2211,25.1387,25.1445,81600.0
2005-08-02 14:00:00,42.69,42.73,42.69,42.69,74200.0,25.1445,25.1681,25.1445,25.1445,74200.0
2005-08-02 14:30:00,42.69,42.79,42.68,42.73,119000.0,25.1445,25.2034,25.1387,25.1681,119000.0
2005-08-02 15:00:00,42.73,42.78,42.68,42.73,158000.0,25.1681,25.1976,25.1387,25.1681,158000.0
2005-08-02 15:30:00,42.73,42.83,42.71,42.77,300200.0,25.1681,25.227,25.1563,25.1917,300200.0
2005-08-03 09:30:00,42.82,42.82,42.65,42.75,258400.0,25.2211,25.2211,25.121,25.1799,258400.0
2005-08-03 10:00:00,42.75,42.87,42.75,42.87,185800.0,25.1799,25.2506,25.1799,25.2506,185800.0
2005-08-03 10:30:00,42.87,42.96,42.84,42.9,167600.0,25.2506,25.3036,25.2329,25.2682,167600.0
2005-08-03 11:00:00,42.9,43.17,42.88,43.03,217800.0,25.2682,25.4273,25.2565,25.3448,217800.0
2005-08-03 11:30:00,43.04,43.05,42.99,43.02,103400.0,25.3507,25.3566,25.3212,25.3389,103400.0
2005-08-03 12:00:00,43.02,43.09,42.98,43.04,127400.0,25.3389,25.3801,25.3154,25.3507,127400.0
2005-08-03 12:30:00,43.04,43.06,42.99,43.0,111600.0,25.3507,25.3625,25.3212,25.3271,111600.0
2005-08-03 13:00:00,43.01,43.05,43.0,43.05,77400.0,25.333,25.3566,25.3271,25.3566,77400.0
2005-08-03 13:30:00,43.05,43.09,43.04,43.06,84000.0,25.3566,25.3801,25.3507,25.3625,84000.0
2005-08-03 14:00:00,43.06,43.06,43.02,43.02,125200.0,25.3625,25.3625,25.3389,25.3389,125200.0
2005-08-03 14:30:00,43.02,43.04,43.0,43.03,130600.0,25.3389,25.3507,25.3271,25.3448,130600.0
2005-08-03 15:00:00,43.02,43.1,42.98,43.08,150600.0,25.3389,25.386,25.3154,25.3743,150600.0
2005-08-03 15:30:00,43.08,43.18,43.08,43.14,331600.0,25.3743,25.4332,25.3743,25.4096,331600.0
2005-08-04 09:30:00,42.94,42.94,42.69,42.76,108400.0,25.2918,25.2918,25.1445,25.1858,108400.0
2005-08-04 10:00:00,42.77,42.8,42.76,42.8,103200.0,25.1917,25.2093,25.1858,25.2093,103200.0
2005-08-04 10:30:00,42.81,42.89,42.75,42.84,169600.0,25.2152,25.2623,25.1799,25.2329,169600.0
2005-08-04 11:00:00,42.84,42.99,42.82,42.87,127800.0,25.2329,25.3212,25.2211,25.2506,127800.0
2005-08-04 11:30:00,42.87,42.9,42.7,42.71,124400.0,25.2506,25.2682,25.1504,25.1563,124400.0
2005-08-04 12:00:00,42.71,42.81,42.68,42.68,101600.0,25.1563,25.2152,25.1387,25.1387,101600.0
2005-08-04 12:30:00,42.68,42.7,42.58,42.66,123200.0,25.1387,25.1504,25.0798,25.1269,123200.0
2005-08-04 13:00:00,42.63,42.72,42.63,42.7,126600.0,25.1092,25.1622,25.1092,25.1504,126600.0
2005-08-04 13:30:00,42.72,42.73,42.69,42.71,110000.0,25.1622,25.1681,25.1445,25.1563,110000.0
2005-08-04 14:00:00,42.71,42.79,42.7,42.72,111600.0,25.1563,25.2034,25.1504,25.1622,111600.0
2005-08-04 14:30:00,42.72,42.77,42.69,42.7,102600.0,25.1622,25.1917,25.1445,25.1504,102600.0
2005-08-04 15:00:00,42.7,42.79,42.66,42.79,166400.0,25.1504,25.2034,25.1269,25.2034,166400.0
2005-08-04 15:30:00,42.77,42.77,42.59,42.63,233600.0,25.1917,25.1917,25.0856,25.1092,233600.0
2005-08-05 09:30:00,42.46,42.5,42.3,42.31,91600.0,25.0091,25.0326,24.9148,24.9207,91600.0
2005-08-05 10:00:00,42.3,42.37,42.15,42.16,108600.0,24.9148,24.9561,24.8265,24.8324,108600.0
2005-08-05 10:30:00,42.15,42.15,42.03,42.12,191600.0,24.8265,24.8265,24.7558,24.8088,191600.0
2005-08-05 11:00:00,42.12,42.28,42.1,42.24,222400.0,24.8088,24.9031,24.797,24.8795,222400.0
2005-08-05 11:30:00,42.26,42.31,42.19,42.31,82200.0,24.8913,24.9207,24.85,24.9207,82200.0
2005-08-05 12:00:00,42.31,42.38,42.24,42.32,100400.0,24.9207,24.962,24.8795,24.9266,100400.0
2005-08-05 12:30:00,42.31,42.31,42.16,42.16,59400.0,24.9207,24.9207,24.8324,24.8324,59400.0
2005-08-05 13:00:00,42.16,42.16,42.11,42.13,159200.0,24.8324,24.8324,24.8029,24.8147,159200.0
2005-08-05 13:30:00,42.13,42.23,42.07,42.07,68600.0,24.8147,24.8736,24.7794,24.7794,68600.0
2005-08-05 14:00:00,42.08,42.08,41.98,42.08,72000.0,24.7853,24.7853,24.7264,24.7853,72000.0
2005-08-05 14:30:00,42.07,42.18,42.06,42.16,90800.0,24.7794,24.8442,24.7735,24.8324,90800.0
2005-08-05 15:00:00,42.14,42.21,42.08,42.11,110800.0,24.8206,24.8618,24.7853,24.8029,110800.0
2005-08-05 15:30:00,42.1,42.18,42.02,42.08,171200.0,24.797,24.8442,24.7499,24.7853,171200.0
2005-08-08 09:30:00,42.3,42.38,42.26,42.27,84800.0,24.9148,24.962,24.8913,24.8972,84800.0
2005-08-08 10:00:00,42.26,42.3,42.1,42.18,47400.0,24.8913,24.9148,24.797,24.8442,47400.0
2005-08-08 10:30:00,42.18,42.18,41.95,41.98,84000.0,24.8442,24.8442,24.7087,24.7264,84000.0
2005-08-08 11:00:00,41.98,42.07,41.97,42.06,57200.0,24.7264,24.7794,24.7205,24.7735,57200.0
2005-08-08 11:30:00,42.06,42.1,42.02,42.07,46400.0,24.7735,24.797,24.7499,24.7794,46400.0
2005-08-08 12:00:00,42.08,42.1,42.01,42.04,34400.0,24.7853,24.797,24.744,24.7617,34400.0
2005-08-08 12:30:00,42.03,42.04,42.01,42.02,34200.0,24.7558,24.7617,24.744,24.7499,34200.0
2005-08-08 13:00:00,42.02,42.08,41.96,41.98,58800.0,24.7499,24.7853,24.7146,24.7264,58800.0
2005-08-08 13:30:00,41.99,41.99,41.85,41.9,105800.0,24.7322,24.7322,24.6498,24.6792,105800.0
2005-08-08 14:00:00,41.88,41.9,41.73,41.77,146000.0,24.6675,24.6792,24.5791,24.6027,146000.0
2005-08-08 14:30:00,41.78,41.81,41.71,41.79,150400.0,24.6086,24.6262,24.5673,24.6144,150400.0
2005-08-08 15:00:00,41.79,41.79,41.7,41.77,147000.0,24.6144,24.6144,24.5614,24.6027,147000.0
2005-08-08 15:30:00,41.77,41.77,41.71,41.74,162600.0,24.6027,24.6027,24.5673,24.585,162600.0
2005-08-09 09:30:00,41.74,41.77,41.61,41.67,111400.0,24.585,24.6027,24.5084,24.5438,111400.0
2005-08-09 10:00:00,41.67,41.73,41.62,41.67,103800.0,24.5438,24.5791,24.5143,24.5438,103800.0
2005-08-09 10:30:00,41.67,41.77,41.61,41.73,191000.0,24.5438,24.6027,24.5084,24.5791,191000.0
2005-08-09 11:00:00,41.72,41.76,41.65,41.69,134800.0,24.5732,24.5968,24.532,24.5555,134800.0
2005-08-09 11:30:00,41.68,41.68,41.59,41.6,98600.0,24.5497,24.5497,24.4966,24.5025,98600.0
2005-08-09 12:00:00,41.6,41.6,41.51,41.54,58800.0,24.5025,24.5025,24.4495,24.4672,58800.0
2005-08-09 12:30:00,41.52,41.62,41.52,41.62,93200.0,24.4554,24.5143,24.4554,24.5143,93200.0
2005-08-09 13:00:00,41.62,41.67,41.58,41.59,101000.0,24.5143,24.5438,24.4908,24.4966,101000.0
2005-08-09 13:30:00,41.59,41.61,41.57,41.61,103400.0,24.4966,24.5084,24.4849,24.5084,103400.0
2005-08-09 14:00:00,41.61,41.76,41.59,41.65,212200.0,24.5084,24.5968,24.4966,24.532,212200.0
2005-08-09 14:30:00,41.67,41.74,41.63,41.68,183600.0,24.5438,24.585,24.5202,24.5497,183600.0
2005-08-09 15:00:00,41.68,41.7,41.42,41.5,192800.0,24.5497,24.5614,24.3965,24.4436,192800.0
2005-08-09 15:30:00,41.5,41.7,41.49,41.69,269400.0,24.4436,24.5614,24.4377,24.5555,269400.0
2005-08-10 09:30:00,41.76,42.0,41.76,42.0,77600.0,24.5968,24.7381,24.5968,24.7381,77600.0
2005-08-10 10:00:00,42.01,42.05,41.84,41.85,45400.0,24.744,24.7676,24.6439,24.6498,45400.0
2005-08-10 10:30:00,41.88,41.97,41.88,41.9,66400.0,24.6675,24.7205,24.6675,24.6792,66400.0
2005-08-10 11:00:00,41.9,41.96,41.9,41.93,48600.0,24.6792,24.7146,24.6792,24.6969,48600.0
2005-08-10 11:30:00,41.93,41.95,41.92,41.94,44000.0,24.6969,24.7087,24.691,24.7028,44000.0
2005-08-10 12:00:00,41.94,41.99,41.9,41.97,50400.0,24.7028,24.7322,24.6792,24.7205,50400.0
2005-08-10 12:30:00,41.97,41.97,41.72,41.83,83200.0,24.7205,24.7205,24.5732,24.638,83200.0
2005-08-10 13:00:00,41.82,41.82,41.77,41.79,43200.0,24.6321,24.6321,24.6027,24.6144,43200.0
2005-08-10 13:30:00,41.8,41.85,41.7,41.7,61400.0,24.6203,24.6498,24.5614,24.5614,61400.0
2005-08-10 14:00:00,41.7,41.73,41.63,41.65,75600.0,24.5614,24.5791,24.5202,24.532,75600.0
2005-08-10 14:30:00,41.65,41.72,41.65,41.69,75000.0,24.532,24.5732,24.532,24.5555,75000.0
2005-08-10 15:00:00,41.68,41.68,41.52,41.52,69000.0,24.5497,24.5497,24.4554,24.4554,69000.0
2005-08-10 15:30:00,41.52,41.58,41.47,41.58,124400.0,24.4554,24.4908,24.426,24.4908,124400.0
2005-08-11 09:30:00,41.56,41.8,41.53,41.6,41600.0,24.479,24.6203,24.4613,24.5025,41600.0
2005-08-11 10:00:00,41.61,41.87,41.6,41.87,39000.0,24.5084,24.6616,24.5025,24.6616,39000.0
2005-08-11 10:30:00,41.87,41.87,41.65,41.7,49800.0,24.6616,24.6616,24.532,24.5614,49800.0
2005-08-11 11:00:00,41.71,41.8,41.56,41.58,67400.0,24.5673,24.6203,24.479,24.4908,67400.0
2005-08-11 11:30:00,41.58,41.68,41.55,41.65,44400.0,24.4908,24.5497,24.4731,24.532,44400.0
2005-08-11 12:00:00,41.63,41.69,41.57,41.58,80000.0,24.5202,24.5555,24.4849,24.4908,80000.0
2005-08-11 12:30:00,41.57,41.66,41.57,41.63,44200.0,24.4849,24.5379,24.4849,24.5202,44200.0
2005-08-11 13:00:00,41.64,41.72,41.63,41.66,41600.0,24.5261,24.5732,24.5202,24.5379,41600.0
2005-08-11 13:30:00,41.66,41.66,41.57,41.63,48600.0,24.5379,24.5379,24.4849,24.5202,48600.0
2005-08-11 14:00:00,41.63,41.66,41.59,41.66,87400.0,24.5202,24.5379,24.4966,24.5379,87400.0
2005-08-11 14:30:00,41.66,41.81,41.66,41.77,50200.0,24.5379,24.6262,24.5379,24.6027,50200.0
2005-08-11 15:00:00,41.77,41.95,41.73,41.92,92400.0,24.6027,24.7087,24.5791,24.691,92400.0
2005-08-11 15:30:00,41.92,41.92,41.82,41.86,164000.0,24.691,24.691,24.6321,24.6557,164000.0
2005-08-12 09:30:00,41.77,41.94,41.7,41.7,89200.0,24.6027,24.7028,24.5614,24.5614,89200.0
2005-08-12 10:00:00,41.7,41.7,41.63,41.67,55800.0,24.5614,24.5614,24.5202,24.5438,55800.0
2005-08-12 10:30:00,41.67,41.67,41.6,41.62,40400.0,24.5438,24.5438,24.5025,24.5143,40400.0
2005-08-12 11:00:00,41.62,41.67,41.59,41.65,104400.0,24.5143,24.5438,24.4966,24.532,104400.0
2005-08-12 11:30:00,41.65,41.66,41.57,41.58,117800.0,24.532,24.5379,24.4849,24.4908,117800.0
2005-08-12 12:00:00,41.58,41.59,41.51,41.52,45000.0,24.4908,24.4966,24.4495,24.4554,45000.0
2005-08-12 12:30:00,41.52,41.58,41.49,41.55,59600.0,24.4554,24.4908,24.4377,24.4731,59600.0
2005-08-12 13:00:00,41.55,41.63,41.52,41.62,40400.0,24.4731,24.5202,24.4554,24.5143,40400.0
2005-08-12 13:30:00,41.62,41.65,41.58,41.6,106200.0,24.5143,24.532,24.4908,24.5025,106200.0
2005-08-12 14:00:00,41.62,41.7,41.6,41.63,61800.0,24.5143,24.5614,24.5025,24.5202,61800.0
2005-08-12 14:30:00,41.63,41.69,41.63,41.68,53600.0,24.5202,24.5555,24.5202,24.5497,53600.0
2005-08-12 15:00:00,41.68,41.9,41.66,41.9,96800.0,24.5497,24.6792,24.5379,24.6792,96800.0
2005-08-12 15:30:00,41.9,41.94,41.79,41.83,114400.0,24.6792,24.7028,24.6144,24.638,114400.0
2005-08-15 09:30:00,41.85,41.89,41.84,41.88,59200.0,24.6498,24.6733,24.6439,24.6675,59200.0
2005-08-15 10:00:00,41.88,41.9,41.73,41.73,60400.0,24.6675,24.6792,24.5791,24.5791,60400.0
2005-08-15 10:30:00,41.74,41.77,41.71,41.74,36000.0,24.585,24.6027,24.5673,24.585,36000.0
2005-08-15 11:00:00,41.75,41.79,41.66,41.68,25400.0,24.5909,24.6144,24.5379,24.5497,25400.0
2005-08-15 11:30:00,41.67,41.88,41.67,41.86,27200.0,24.5438,24.6675,24.5438,24.6557,27200.0
2005-08-15 12:00:00,41.86,42.1,41.86,42.06,72400.0,24.6557,24.797,24.6557,24.7735,72400.0
2005-08-15 12:30:00,42.06,42.1,41.97,41.97,43800.0,24.7735,24.797,24.7205,24.7205,43800.0
2005-08-15 13:00:00,41.98,42.08,41.95,42.06,50400.0,24.7264,24.7853,24.7087,24.7735,50400.0
2005-08-15 13:30:00,42.04,42.26,42.02,42.26,56200.0,24.7617,24.8913,24.7499,24.8913,56200.0
2005-08-15 14:00:00,42.27,42.27,42.17,42.24,63600.0,24.8972,24.8972,24.8383,24.8795,63600.0
2005-08-15 14:30:00,42.24,42.35,42.2,42.34,95600.0,24.8795,24.9443,24.8559,24.9384,95600.0
2005-08-15 15:00:00,42.34,42.36,42.32,42.35,94600.0,24.9384,24.9502,24.9266,24.9443,94600.0
2005-08-15 15:30:00,42.36,42.5,42.24,42.29,310400.0,24.9502,25.0326,24.8795,24.9089,310400.0
2005-08-16 09:30:00,42.16,42.22,42.13,42.2,58600.0,24.8324,24.8677,24.8147,24.8559,58600.0
2005-08-16 10:00:00,42.19,42.19,42.13,42.17,103400.0,24.85,24.85,24.8147,24.8383,103400.0
2005-08-16 10:30:00,42.15,42.15,41.85,41.88,142400.0,24.8265,24.8265,24.6498,24.6675,142400.0
2005-08-16 11:00:00,41.87,41.95,41.85,41.95,81000.0,24.6616,24.7087,24.6498,24.7087,81000.0
2005-08-16 11:30:00,41.95,41.97,41.87,41.87,95600.0,24.7087,24.7205,24.6616,24.6616,95600.0
2005-08-16 12:00:00,41.85,41.95,41.82,41.94,54000.0,24.6498,24.7087,24.6321,24.7028,54000.0
2005-08-16 12:30:00,41.94,41.99,41.9,41.91,28200.0,24.7028,24.7322,24.6792,24.6851,28200.0
2005-08-16 13:00:00,41.9,41.94,41.86,41.94,35600.0,24.6792,24.7028,24.6557,24.7028,35600.0
2005-08-16 13:30:00,41.93,42.01,41.92,41.96,45200.0,24.6969,24.744,24.691,24.7146,45200.0
2005-08-16 14:00:00,41.96,41.98,41.88,41.88,97400.0,24.7146,24.7264,24.6675,24.6675,97400.0
2005-08-16 14:30:00,41.88,41.97,41.88,41.96,39600.0,24.6675,24.7205,24.6675,24.7146,39600.0
2005-08-16 15:00:00,41.97,41.98,41.81,41.81,53200.0,24.7205,24.7264,24.6262,24.6262,53200.0
2005-08-16 15:30:00,41.8,41.86,41.75,41.76,120400.0,24.6203,24.6557,24.5909,24.5968,120400.0
2005-08-17 09:30:00,41.68,41.91,41.63,41.77,55800.0,24.5497,24.6851,24.5202,24.6027,55800.0
2005-08-17 10:00:00,41.77,41.85,41.75,41.81,30000.0,24.6027,24.6498,24.5909,24.6262,30000.0
2005-08-17 10:30:00,41.81,41.83,41.7,41.79,52800.0,24.6262,24.638,24.5614,24.6144,52800.0
2005-08-17 11:00:00,41.79,41.96,41.77,41.92,51400.0,24.6144,24.7146,24.6027,24.691,51400.0
2005-08-17 11:30:00,41.92,41.92,41.84,41.9,39600.0,24.691,24.691,24.6439,24.6792,39600.0
2005-08-17 12:00:00,41.9,42.03,41.9,42.02,44600.0,24.6792,24.7558,24.6792,24.7499,44600.0
2005-08-17 12:30:00,42.02,42.07,42.0,42.01,26200.0,24.7499,24.7794,24.7381,24.744,26200.0
2005-08-17 13:00:00,42.02,42.03,41.96,41.98,89800.0,24.7499,24.7558,24.7146,24.7264,89800.0
2005-08-17 13:30:00,41.98,42.01,41.96,42.01,24200.0,24.7264,24.744,24.7146,24.744,24200.0
2005-08-17 14:00:00,41.99,42.02,41.75,42.0,44400.0,24.7322,24.7499,24.5909,24.7381,44400.0
2005-08-17 14:30:00,42.0,42.01,41.93,41.96,93600.0,24.7381,24.744,24.6969,24.7146,93600.0
2005-08-17 15:00:00,41.96,42.06,41.95,42.0,59800.0,24.7146,24.7735,24.7087,24.7381,59800.0
2005-08-17 15:30:00,42.01,42.04,41.99,42.0,70600.0,24.744,24.7617,24.7322,24.7381,70600.0
2005-08-18 09:30:00,42.0,42.01,41.77,41.92,105800.0,24.7381,24.744,24.6027,24.691,105800.0
2005-08-18 10:00:00,41.92,41.96,41.85,41.96,57400.0,24.691,24.7146,24.6498,24.7146,57400.0
2005-08-18 10:30:00,41.96,42.02,41.85,41.85,50000.0,24.7146,24.7499,24.6498,24.6498,50000.0
2005-08-18 11:00:00,41.85,41.85,41.77,41.77,57000.0,24.6498,24.6498,24.6027,24.6027,57000.0
2005-08-18 11:30:00,41.77,41.84,41.76,41.8,55800.0,24.6027,24.6439,24.5968,24.6203,55800.0
2005-08-18 12:00:00,41.82,41.85,41.79,41.83,193000.0,24.6321,24.6498,24.6144,24.638,193000.0
2005-08-18 12:30:00,41.85,41.85,41.75,41.76,50200.0,24.6498,24.6498,24.5909,24.5968,50200.0
2005-08-18 13:00:00,41.76,42.01,41.76,42.01,42200.0,24.5968,24.744,24.5968,24.744,42200.0
2005-08-18 13:30:00,42.01,42.07,41.98,41.99,40800.0,24.744,24.7794,24.7264,24.7322,40800.0
2005-08-18 14:00:00,41.99,41.99,41.76,41.76,34000.0,24.7322,24.7322,24.5968,24.5968,34000.0
2005-08-18 14:30:00,41.76,41.94,41.76,41.88,66800.0,24.5968,24.7028,24.5968,24.6675,66800.0
2005-08-18 15:00:00,41.88,41.95,41.85,41.85,65800.0,24.6675,24.7087,24.6498,24.6498,65800.0
2005-08-18 15:30:00,41.85,41.87,41.79,41.83,163400.0,24.6498,24.6616,24.6144,24.638,163400.0
2005-08-19 09:30:00,41.98,42.01,41.78,41.81,111800.0,24.7264,24.744,24.6086,24.6262,111800.0
2005-08-19 10:00:00,41.81,41.85,41.68,41.74,94200.0,24.6262,24.6498,24.5497,24.585,94200.0
2005-08-19 10:30:00,41.74,41.78,41.74,41.75,71200.0,24.585,24.6086,24.585,24.5909,71200.0
2005-08-19 11:00:00,41.75,41.82,41.72,41.77,145800.0,24.5909,24.6321,24.5732,24.6027,145800.0
2005-08-19 11:30:00,41.77,41.84,41.77,41.79,43800.0,24.6027,24.6439,24.6027,24.6144,43800.0
2005-08-19 12:00:00,41.8,41.8,41.68,41.68,89000.0,24.6203,24.6203,24.5497,24.5497,89000.0
2005-08-19 12:30:00,41.68,41.71,41.65,41.7,22600.0,24.5497,24.5673,24.532,24.5614,22600.0
2005-08-19 13:00:00,41.7,41.71,41.63,41.64,38000.0,24.5614,24.5673,24.5202,24.5261,38000.0
2005-08-19 13:30:00,41.65,41.74,41.65,41.7,23000.0,24.532,24.585,24.532,24.5614,23000.0
2005-08-19 14:00:00,41.7,41.78,41.69,41.74,35800.0,24.5614,24.6086,24.5555,24.585,35800.0
2005-08-19 14:30:00,41.75,41.8,41.73,41.75,45800.0,24.5909,24.6203,24.5791,24.5909,45800.0
2005-08-19 15:00:00,41.76,41.83,41.75,41.83,46600.0,24.5968,24.638,24.5909,24.638,46600.0
2005-08-19 15:30:00,41.82,41.83,41.78,41.82,93800.0,24.6321,24.638,24.6086,24.6321,93800.0
2005-08-22 09:30:00,41.83,42.3,41.83,42.3,167800.0,24.638,24.9148,24.638,24.9148,167800.0
2005-08-22 10:00:00,42.3,42.3,42.19,42.23,112200.0,24.9148,24.9148,24.85,24.8736,112200.0
2005-08-22 10:30:00,42.21,42.27,42.19,42.24,98000.0,24.8618,24.8972,24.85,24.8795,98000.0
2005-08-22 11:00:00,42.24,42.25,42.2,42.2,106000.0,24.8795,24.8854,24.8559,24.8559,106000.0
2005-08-22 11:30:00,42.2,42.2,41.88,41.92,164400.0,24.8559,24.8559,24.6675,24.691,164400.0
2005-08-22 12:00:00,41.92,41.92,41.65,41.69,62600.0,24.691,24.691,24.532,24.5555,62600.0
2005-08-22 12:30:00,41.7,41.7,41.52,41.58,87600.0,24.5614,24.5614,24.4554,24.4908,87600.0
2005-08-22 13:00:00,41.56,41.57,41.41,41.54,111800.0,24.479,24.4849,24.3906,24.4672,111800.0
2005-08-22 13:30:00,41.55,41.59,41.51,41.54,91400.0,24.4731,24.4966,24.4495,24.4672,91400.0
2005-08-22 14:00:00,41.55,41.55,41.37,41.41,142200.0,24.4731,24.4731,24.3671,24.3906,142200.0
2005-08-22 14:30:00,41.41,41.41,41.31,41.33,101600.0,24.3906,24.3906,24.3317,24.3435,101600.0
2005-08-22 15:00:00,41.32,41.33,41.17,41.31,282800.0,24.3376,24.3435,24.2493,24.3317,282800.0
2005-08-22 15:30:00,41.31,41.35,41.2,41.32,291200.0,24.3317,24.3553,24.2669,24.3376,291200.0
2005-08-23 09:30:00,41.12,41.19,40.85,40.89,255400.0,24.2198,24.261,24.0608,24.0843,255400.0
2005-08-23 10:00:00,40.9,40.9,40.65,40.74,289800.0,24.0902,24.0902,23.943,23.996,289800.0
2005-08-23 10:30:00,40.75,40.84,40.73,40.84,259800.0,24.0019,24.0549,23.9901,24.0549,259800.0
2005-08-23 11:00:00,40.84,40.88,40.77,40.86,296400.0,24.0549,24.0785,24.0137,24.0667,296400.0
2005-08-23 11:30:00,40.87,40.93,40.76,40.86,115400.0,24.0726,24.1079,24.0078,24.0667,115400.0
2005-08-23 12:00:00,40.85,40.91,40.77,40.87,92400.0,24.0608,24.0961,24.0137,24.0726,92400.0
2005-08-23 12:30:00,40.86,40.93,40.86,40.92,49000.0,24.0667,24.1079,24.0667,24.102,49000.0
2005-08-23 13:00:00,40.92,40.93,40.85,40.91,129000.0,24.102,24.1079,24.0608,24.0961,129000.0
2005-08-23 13:30:00,40.91,41.0,40.85,41.0,127400.0,24.0961,24.1491,24.0608,24.1491,127400.0
2005-08-23 14:00:00,40.99,41.13,40.99,41.08,118400.0,24.1432,24.2257,24.1432,24.1963,118400.0
2005-08-23 14:30:00,41.08,41.2,41.06,41.09,104600.0,24.1963,24.2669,24.1845,24.2021,104600.0
2005-08-23 15:00:00,41.09,41.09,40.88,40.89,151000.0,24.2021,24.2021,24.0785,24.0843,151000.0
2005-08-23 15:30:00,40.89,41.0,40.88,40.91,201800.0,24.0843,24.1491,24.0785,24.0961,201800.0
2005-08-24 09:30:00,40.7,40.8,40.59,40.72,243800.0,23.9724,24.0313,23.9076,23.9842,243800.0
2005-08-24 10:00:00,40.71,40.83,40.71,40.72,157800.0,23.9783,24.049,23.9783,23.9842,157800.0
2005-08-24 10:30:00,40.72,40.82,40.64,40.7,149000.0,23.9842,24.0431,23.9371,23.9724,149000.0
2005-08-24 11:00:00,40.69,40.81,40.65,40.77,104000.0,23.9665,24.0372,23.943,24.0137,104000.0
2005-08-24 11:30:00,40.77,40.78,40.63,40.66,72000.0,24.0137,24.0196,23.9312,23.9489,72000.0
2005-08-24 12:00:00,40.65,40.74,40.6,40.74,75200.0,23.943,23.996,23.9135,23.996,75200.0
2005-08-24 12:30:00,40.74,40.82,40.73,40.74,104200.0,23.996,24.0431,23.9901,23.996,104200.0
2005-08-24 13:00:00,40.74,40.74,40.63,40.65,126800.0,23.996,23.996,23.9312,23.943,126800.0
2005-08-24 13:30:00,40.66,40.7,40.6,40.63,117400.0,23.9489,23.9724,23.9135,23.9312,117400.0
2005-08-24 14:00:00,40.63,40.7,40.49,40.5,175400.0,23.9312,23.9724,23.8487,23.8546,175400.0
2005-08-24 14:30:00,40.5,40.56,40.39,40.4,186200.0,23.8546,23.89,23.7898,23.7957,186200.0
2005-08-24 15:00:00,40.4,40.51,40.38,40.5,304000.0,23.7957,23.8605,23.7839,23.8546,304000.0
2005-08-24 15:30:00,40.5,40.6,40.49,40.49,389200.0,23.8546,23.9135,23.8487,23.8487,389200.0
2005-08-25 09:30:00,40.54,40.56,40.04,40.13,179000.0,23.8782,23.89,23.5837,23.6367,179000.0
2005-08-25 10:00:00,40.14,40.31,40.08,40.31,117200.0,23.6426,23.7427,23.6072,23.7427,117200.0
2005-08-25 10:30:00,40.3,40.37,40.28,40.32,138600.0,23.7368,23.7781,23.725,23.7486,138600.0
2005-08-25 11:00:00,40.32,40.38,40.29,40.38,160000.0,23.7486,23.7839,23.7309,23.7839,160000.0
2005-08-25 11:30:00,40.38,40.49,40.33,40.37,80600.0,23.7839,23.8487,23.7545,23.7781,80600.0
2005-08-25 12:00:00,40.37,40.41,40.29,40.29,62800.0,23.7781,23.8016,23.7309,23.7309,62800.0
2005-08-25 12:30:00,40.29,40.37,40.25,40.31,80400.0,23.7309,23.7781,23.7074,23.7427,80400.0
2005-08-25 13:00:00,40.32,40.32,40.26,40.29,37200.0,23.7486,23.7486,23.7133,23.7309,37200.0
2005-08-25 13:30:00,40.3,40.34,40.26,40.29,44600.0,23.7368,23.7604,23.7133,23.7309,44600.0
2005-08-25 14:00:00,40.29,40.39,40.27,40.39,54000.0,23.7309,23.7898,23.7192,23.7898,54000.0
2005-08-25 14:30:00,40.4,40.41,40.31,40.34,46400.0,23.7957,23.8016,23.7427,23.7604,46400.0
2005-08-25 15:00:00,40.36,40.36,40.29,40.32,62600.0,23.7722,23.7722,23.7309,23.7486,62600.0
2005-08-25 15:30:00,40.32,40.41,40.3,40.37,226000.0,23.7486,23.8016,23.7368,23.7781,226000.0
2005-08-26 09:30:00,40.39,40.49,40.27,40.37,165200.0,23.7898,23.8487,23.7192,23.7781,165200.0
2005-08-26 10:00:00,40.35,40.36,40.12,40.2,75600.0,23.7663,23.7722,23.6308,23.6779,75600.0
2005-08-26 10:30:00,40.2,40.21,40.13,40.2,42600.0,23.6779,23.6838,23.6367,23.6779,42600.0
2005-08-26 11:00:00,40.21,40.29,40.2,40.21,32400.0,23.6838,23.7309,23.6779,23.6838,32400.0
2005-08-26 11:30:00,40.2,40.2,40.1,40.17,34600.0,23.6779,23.6779,23.619,23.6603,34600.0
2005-08-26 12:00:00,40.16,40.25,40.15,40.22,36000.0,23.6544,23.7074,23.6485,23.6897,36000.0
2005-08-26 12:30:00,40.22,40.27,40.21,40.23,23800.0,23.6897,23.7192,23.6838,23.6956,23800.0
2005-08-26 13:00:00,40.23,40.24,40.18,40.23,45000.0,23.6956,23.7015,23.6661,23.6956,45000.0
2005-08-26 13:30:00,40.23,40.27,40.19,40.26,42600.0,23.6956,23.7192,23.672,23.7133,42600.0
2005-08-26 14:00:00,40.26,40.42,40.19,40.32,63400.0,23.7133,23.8075,23.672,23.7486,63400.0
2005-08-26 14:30:00,40.33,40.44,40.27,40.43,54000.0,23.7545,23.8193,23.7192,23.8134,54000.0
2005-08-26 15:00:00,40.42,40.44,40.36,40.42,87200.0,23.8075,23.8193,23.7722,23.8075,87200.0
2005-08-26 15:30:00,40.42,40.42,40.22,40.25,102400.0,23.8075,23.8075,23.6897,23.7074,102400.0
2005-08-29 09:30:00,40.2,40.27,40.11,40.23,92800.0,23.6779,23.7192,23.6249,23.6956,92800.0
2005-08-29 10:00:00,40.24,40.41,40.2,40.27,124200.0,23.7015,23.8016,23.6779,23.7192,124200.0
2005-08-29 10:30:00,40.29,40.4,40.25,40.4,66800.0,23.7309,23.7957,23.7074,23.7957,66800.0
2005-08-29 11:00:00,40.4,40.47,40.39,40.41,61400.0,23.7957,23.837,23.7898,23.8016,61400.0
2005-08-29 11:30:00,40.42,40.42,40.3,40.32,67000.0,23.8075,23.8075,23.7368,23.7486,67000.0
2005-08-29 12:00:00,40.32,40.37,40.3,40.35,69800.0,23.7486,23.7781,23.7368,23.7663,69800.0
2005-08-29 12:30:00,40.35,40.36,40.3,40.35,33600.0,23.7663,23.7722,23.7368,23.7663,33600.0
2005-08-29 13:00:00,40.35,40.4,40.34,40.38,135000.0,23.7663,23.7957,23.7604,23.7839,135000.0
2005-08-29 13:30:00,40.39,40.47,40.37,40.41,81800.0,23.7898,23.837,23.7781,23.8016,81800.0
2005-08-29 14:00:00,40.41,40.41,40.35,40.4,58600.0,23.8016,23.8016,23.7663,23.7957,58600.0
2005-08-29 14:30:00,40.4,40.41,40.36,40.37,54400.0,23.7957,23.8016,23.7722,23.7781,54400.0
2005-08-29 15:00:00,40.37,40.42,40.36,40.39,83200.0,23.7781,23.8075,23.7722,23.7898,83200.0
2005-08-29 15:30:00,40.38,40.39,40.34,40.35,169800.0,23.7839,23.7898,23.7604,23.7663,169800.0
2005-08-30 09:30:00,40.06,40.27,39.94,39.94,118400.0,23.5955,23.7192,23.5248,23.5248,118400.0
2005-08-30 10:00:00,39.97,40.12,39.96,40.0,67800.0,23.5425,23.6308,23.5366,23.5601,67800.0
2005-08-30 10:30:00,40.0,40.08,39.93,40.0,196600.0,23.5601,23.6072,23.5189,23.5601,196600.0
2005-08-30 11:00:00,40.0,40.06,39.93,40.06,79400.0,23.5601,23.5955,23.5189,23.5955,79400.0
2005-08-30 11:30:00,40.06,40.1,40.01,40.07,144800.0,23.5955,23.619,23.566,23.6014,144800.0
2005-08-30 12:00:00,40.06,40.26,40.06,40.17,96400.0,23.5955,23.7133,23.5955,23.6603,96400.0
2005-08-30 12:30:00,40.17,40.24,40.1,40.24,50600.0,23.6603,23.7015,23.619,23.7015,50600.0
2005-08-30 13:00:00,40.24,40.26,40.2,40.24,110200.0,23.7015,23.7133,23.6779,23.7015,110200.0
2005-08-30 13:30:00,40.23,40.41,40.23,40.33,85000.0,23.6956,23.8016,23.6956,23.7545,85000.0
2005-08-30 14:00:00,40.33,40.33,40.15,40.2,67400.0,23.7545,23.7545,23.6485,23.6779,67400.0
2005-08-30 14:30:00,40.22,40.24,40.13,40.13,83200.0,23.6897,23.7015,23.6367,23.6367,83200.0
2005-08-30 15:00:00,40.13,40.2,40.13,40.13,107800.0,23.6367,23.6779,23.6367,23.6367,107800.0
2005-08-30 15:30:00,40.13,40.38,40.13,40.35,167200.0,23.6367,23.7839,23.6367,23.7663,167200.0
2005-08-31 09:30:00,40.34,40.35,40.04,40.1,87000.0,23.7604,23.7663,23.5837,23.619,87000.0
2005-08-31 10:00:00,40.1,40.23,39.9,39.91,381800.0,23.619,23.6956,23.5012,23.5071,381800.0
2005-08-31 10:30:00,39.9,40.16,39.9,39.97,147200.0,23.5012,23.6544,23.5012,23.5425,147200.0
2005-08-31 11:00:00,39.97,40.15,39.97,39.98,134800.0,23.5425,23.6485,23.5425,23.5483,134800.0
2005-08-31 11:30:00,39.98,40.0,39.83,39.84,98600.0,23.5483,23.5601,23.46,23.4659,98600.0
2005-08-31 12:00:00,39.84,39.85,39.52,39.55,145000.0,23.4659,23.4718,23.2774,23.2951,145000.0
2005-08-31 12:30:00,39.55,39.74,39.51,39.62,156600.0,23.2951,23.407,23.2715,23.3363,156600.0
2005-08-31 13:00:00,39.65,39.94,39.63,39.94,109400.0,23.354,23.5248,23.3422,23.5248,109400.0
2005-08-31 13:30:00,39.94,40.09,39.91,40.07,146200.0,23.5248,23.6131,23.5071,23.6014,146200.0
2005-08-31 14:00:00,40.07,40.07,39.94,39.96,105000.0,23.6014,23.6014,23.5248,23.5366,105000.0
2005-08-31 14:30:00,39.96,40.2,39.95,40.2,110400.0,23.5366,23.6779,23.5307,23.6779,110400.0
2005-08-31 15:00:00,40.2,40.27,40.19,40.22,381400.0,23.6779,23.7192,23.672,23.6897,381400.0
2005-08-31 15:30:00,40.22,40.23,40.15,40.19,265000.0,23.6897,23.6956,23.6485,23.672,265000.0
2005-09-01 09:30:00,41.0,41.01,40.65,40.71,460400.0,24.1491,24.155,23.943,23.9783,460400.0
2005-09-01 10:00:00,40.72,40.77,40.51,40.55,172400.0,23.9842,24.0137,23.8605,23.8841,172400.0
2005-09-01 10:30:00,40.56,40.69,40.53,40.61,112800.0,23.89,23.9665,23.8723,23.9194,112800.0
2005-09-01 11:00:00,40.6,40.63,40.5,40.59,187400.0,23.9135,23.9312,23.8546,23.9076,187400.0
2005-09-01 11:30:00,40.57,40.93,40.57,40.84,179800.0,23.8959,24.1079,23.8959,24.0549,179800.0
2005-09-01 12:00:00,40.85,40.85,40.68,40.7,109200.0,24.0608,24.0608,23.9607,23.9724,109200.0
2005-09-01 12:30:00,40.69,40.69,40.49,40.53,112000.0,23.9665,23.9665,23.8487,23.8723,112000.0
2005-09-01 13:00:00,40.53,40.61,40.52,40.57,101000.0,23.8723,23.9194,23.8664,23.8959,101000.0
2005-09-01 13:30:00,40.57,40.59,40.48,40.52,100200.0,23.8959,23.9076,23.8428,23.8664,100200.0
2005-09-01 14:00:00,40.52,40.62,40.49,40.55,131800.0,23.8664,23.9253,23.8487,23.8841,131800.0
2005-09-01 14:30:00,40.56,40.62,40.49,40.52,140400.0,23.89,23.9253,23.8487,23.8664,140400.0
2005-09-01 15:00:00,40.51,40.55,40.45,40.45,136600.0,23.8605,23.8841,23.8252,23.8252,136600.0
2005-09-01 15:30:00,40.45,40.52,40.35,40.42,239400.0,23.8252,23.8664,23.7663,23.8075,239400.0
2005-09-02 09:30:00,40.38,40.71,40.38,40.67,96800.0,23.7839,23.9783,23.7839,23.9548,96800.0
2005-09-02 10:00:00,40.69,40.82,40.63,40.71,108800.0,23.9665,24.0431,23.9312,23.9783,108800.0
2005-09-02 10:30:00,40.72,40.83,40.67,40.77,186400.0,23.9842,24.049,23.9548,24.0137,186400.0
2005-09-02 11:00:00,40.77,40.79,40.62,40.64,60600.0,24.0137,24.0254,23.9253,23.9371,60600.0
2005-09-02 11:30:00,40.63,40.63,40.52,40.54,36000.0,23.9312,23.9312,23.8664,23.8782,36000.0
2005-09-02 12:00:00,40.53,40.58,40.49,40.49,43800.0,23.8723,23.9018,23.8487,23.8487,43800.0
2005-09-02 12:30:00,40.5,40.55,40.49,40.52,36200.0,23.8546,23.8841,23.8487,23.8664,36200.0
2005-09-02 13:00:00,40.52,40.55,40.49,40.51,43600.0,23.8664,23.8841,23.8487,23.8605,43600.0
2005-09-02 13:30:00,40.51,40.6,40.51,40.56,49200.0,23.8605,23.9135,23.8605,23.89,49200.0
2005-09-02 14:00:00,40.56,40.56,40.49,40.51,70000.0,23.89,23.89,23.8487,23.8605,70000.0
2005-09-02 14:30:00,40.51,40.51,40.32,40.43,124200.0,23.8605,23.8605,23.7486,23.8134,124200.0
2005-09-02 15:00:00,40.43,40.45,40.4,40.41,74800.0,23.8134,23.8252,23.7957,23.8016,74800.0
2005-09-02 15:30:00,40.41,40.43,40.3,40.31,140200.0,23.8016,23.8134,23.7368,23.7427,140200.0
2005-09-06 09:30:00,40.52,40.67,40.42,40.48,133800.0,23.8664,23.9548,23.8075,23.8428,133800.0
2005-09-06 10:00:00,40.48,40.73,40.47,40.65,118400.0,23.8428,23.9901,23.837,23.943,118400.0
2005-09-06 10:30:00,40.65,40.72,40.63,40.65,49000.0,23.943,23.9842,23.9312,23.943,49000.0
2005-09-06 11:00:00,40.66,40.74,40.65,40.71,36800.0,23.9489,23.996,23.943,23.9783,36800.0
2005-09-06 11:30:00,40.72,40.72,40.59,40.66,28800.0,23.9842,23.9842,23.9076,23.9489,28800.0
2005-09-06 12:00:00,40.66,40.78,40.63,40.76,23600.0,23.9489,24.0196,23.9312,24.0078,23600.0
2005-09-06 12:30:00,40.76,40.76,40.68,40.72,43600.0,24.0078,24.0078,23.9607,23.9842,43600.0
2005-09-06 13:00:00,40.72,40.78,40.7,40.74,33000.0,23.9842,24.0196,23.9724,23.996,33000.0
2005-09-06 13:30:00,40.72,40.88,40.71,40.86,47400.0,23.9842,24.0785,23.9783,24.0667,47400.0
2005-09-06 14:00:00,40.86,40.86,40.7,40.77,80200.0,24.0667,24.0667,23.9724,24.0137,80200.0
2005-09-06 14:30:00,40.76,40.87,40.73,40.83,70200.0,24.0078,24.0726,23.9901,24.049,70200.0
2005-09-06 15:00:00,40.84,40.93,40.83,40.9,84600.0,24.0549,24.1079,24.049,24.0902,84600.0
2005-09-06 15:30:00,40.89,40.94,40.87,40.93,149800.0,24.0843,24.1138,24.0726,24.1079,149800.0
2005-09-07 09:30:00,40.9,40.9,40.76,40.8,285200.0,24.0902,24.0902,24.0078,24.0313,285200.0
2005-09-07 10:00:00,40.8,40.83,40.71,40.79,94600.0,24.0313,24.049,23.9783,24.0254,94600.0
2005-09-07 10:30:00,40.79,40.86,40.79,40.83,68000.0,24.0254,24.0667,24.0254,24.049,68000.0
2005-09-07 11:00:00,40.85,40.9,40.77,40.78,245200.0,24.0608,24.0902,24.0137,24.0196,245200.0
2005-09-07 11:30:00,40.77,40.83,40.72,40.72,63000.0,24.0137,24.049,23.9842,23.9842,63000.0
2005-09-07 12:00:00,40.72,40.73,40.66,40.67,30600.0,23.9842,23.9901,23.9489,23.9548,30600.0
2005-09-07 12:30:00,40.65,40.77,40.65,40.76,34800.0,23.943,24.0137,23.943,24.0078,34800.0
2005-09-07 13:00:00,40.77,40.82,40.71,40.72,54600.0,24.0137,24.0431,23.9783,23.9842,54600.0
2005-09-07 13:30:00,40.72,40.73,40.65,40.72,35600.0,23.9842,23.9901,23.943,23.9842,35600.0
2005-09-07 14:00:00,40.73,40.85,40.73,40.77,80600.0,23.9901,24.0608,23.9901,24.0137,80600.0
2005-09-07 14:30:00,40.76,40.92,40.76,40.89,89600.0,24.0078,24.102,24.0078,24.0843,89600.0
2005-09-07 15:00:00,40.88,40.95,40.84,40.95,75000.0,24.0785,24.1197,24.0549,24.1197,75000.0
2005-09-07 15:30:00,40.94,40.98,40.92,40.95,117600.0,24.1138,24.1374,24.102,24.1197,117600.0
2005-09-08 09:30:00,40.79,40.81,40.66,40.66,59200.0,24.0254,24.0372,23.9489,23.9489,59200.0
2005-09-08 10:00:00,40.67,40.71,40.55,40.56,86400.0,23.9548,23.9783,23.8841,23.89,86400.0
2005-09-08 10:30:00,40.57,40.74,40.52,40.52,78800.0,23.8959,23.996,23.8664,23.8664,78800.0
2005-09-08 11:00:00,40.53,40.75,40.52,40.68,87000.0,23.8723,24.0019,23.8664,23.9607,87000.0
2005-09-08 11:30:00,40.68,40.73,40.65,40.66,47800.0,23.9607,23.9901,23.943,23.9489,47800.0
2005-09-08 12:00:00,40.66,40.71,40.63,40.68,15200.0,23.9489,23.9783,23.9312,23.9607,15200.0
2005-09-08 12:30:00,40.68,40.7,40.64,40.65,27200.0,23.9607,23.9724,23.9371,23.943,27200.0
2005-09-08 13:00:00,40.65,40.68,40.63,40.67,17000.0,23.943,23.9607,23.9312,23.9548,17000.0
2005-09-08 13:30:00,40.67,40.67,40.62,40.65,24200.0,23.9548,23.9548,23.9253,23.943,24200.0
2005-09-08 14:00:00,40.65,40.72,40.59,40.64,80200.0,23.943,23.9842,23.9076,23.9371,80200.0
2005-09-08 14:30:00,40.65,40.65,40.56,40.58,65600.0,23.943,23.943,23.89,23.9018,65600.0
2005-09-08 15:00:00,40.58,40.63,40.52,40.63,91000.0,23.9018,23.9312,23.8664,23.9312,91000.0
2005-09-08 15:30:00,40.63,40.65,40.57,40.62,100800.0,23.9312,23.943,23.8959,23.9253,100800.0
2005-09-09 09:30:00,40.6,40.69,40.45,40.55,26800.0,23.9135,23.9665,23.8252,23.8841,26800.0
2005-09-09 10:00:00,40.55,40.62,40.46,40.47,42800.0,23.8841,23.9253,23.8311,23.837,42800.0
2005-09-09 10:30:00,40.47,40.5,40.46,40.49,92200.0,23.837,23.8546,23.8311,23.8487,92200.0
2005-09-09 11:00:00,40.49,40.65,40.49,40.59,107800.0,23.8487,23.943,23.8487,23.9076,107800.0
2005-09-09 11:30:00,40.6,40.76,40.6,40.75,71200.0,23.9135,24.0078,23.9135,24.0019,71200.0
2005-09-09 12:00:00,40.74,40.88,40.74,40.87,47800.0,23.996,24.0785,23.996,24.0726,47800.0
2005-09-09 12:30:00,40.87,40.87,40.75,40.75,75000.0,24.0726,24.0726,24.0019,24.0019,75000.0
2005-09-09 13:00:00,40.74,40.77,40.71,40.77,57600.0,23.996,24.0137,23.9783,24.0137,57600.0
2005-09-09 13:30:00,40.77,40.85,40.74,40.83,55000.0,24.0137,24.0608,23.996,24.049,55000.0
2005-09-09 14:00:00,40.83,40.84,40.77,40.79,43800.0,24.049,24.0549,24.0137,24.0254,43800.0
2005-09-09 14:30:00,40.8,40.82,40.75,40.82,63600.0,24.0313,24.0431,24.0019,24.0431,63600.0
2005-09-09 15:00:00,40.82,40.82,40.71,40.74,63000.0,24.0431,24.0431,23.9783,23.996,63000.0
2005-09-09 15:30:00,40.73,40.81,40.7,40.74,93200.0,23.9901,24.0372,23.9724,23.996,93200.0
2005-09-12 09:30:00,40.65,40.83,40.34,40.54,124800.0,23.943,24.049,23.7604,23.8782,124800.0
2005-09-12 10:00:00,40.51,40.58,40.48,40.57,72800.0,23.8605,23.9018,23.8428,23.8959,72800.0
2005-09-12 10:30:00,40.57,40.63,40.55,40.6,53400.0,23.8959,23.9312,23.8841,23.9135,53400.0
2005-09-12 11:00:00,40.6,40.62,40.52,40.62,70400.0,23.9135,23.9253,23.8664,23.9253,70400.0
2005-09-12 11:30:00,40.62,40.62,40.55,40.57,36200.0,23.9253,23.9253,23.8841,23.8959,36200.0
2005-09-12 12:00:00,40.56,40.59,40.55,40.57,57800.0,23.89,23.9076,23.8841,23.8959,57800.0
2005-09-12 12:30:00,40.57,40.59,40.55,40.56,60200.0,23.8959,23.9076,23.8841,23.89,60200.0
2005-09-12 13:00:00,40.55,40.59,40.52,40.59,72800.0,23.8841,23.9076,23.8664,23.9076,72800.0
2005-09-12 13:30:00,40.59,40.62,40.58,40.58,52000.0,23.9076,23.9253,23.9018,23.9018,52000.0
2005-09-12 14:00:00,40.58,40.6,40.54,40.58,42800.0,23.9018,23.9135,23.8782,23.9018,42800.0
2005-09-12 14:30:00,40.58,40.71,40.56,40.7,72400.0,23.9018,23.9783,23.89,23.9724,72400.0
2005-09-12 15:00:00,40.71,40.76,40.65,40.72,48000.0,23.9783,24.0078,23.943,23.9842,48000.0
2005-09-12 15:30:00,40.71,40.71,40.65,40.65,73400.0,23.9783,23.9783,23.943,23.943,73400.0
2005-09-13 09:30:00,40.75,40.75,40.5,40.5,117400.0,24.0019,24.0019,23.8546,23.8546,117400.0
2005-09-13 10:00:00,40.53,40.59,40.5,40.56,119400.0,23.8723,23.9076,23.8546,23.89,119400.0
2005-09-13 10:30:00,40.56,40.57,40.52,40.55,74400.0,23.89,23.8959,23.8664,23.8841,74400.0
2005-09-13 11:00:00,40.56,40.58,40.52,40.58,40000.0,23.89,23.9018,23.8664,23.9018,40000.0
2005-09-13 11:30:00,40.57,40.57,40.55,40.56,45800.0,23.8959,23.8959,23.8841,23.89,45800.0
2005-09-13 12:00:00,40.56,40.57,40.54,40.54,89000.0,23.89,23.8959,23.8782,23.8782,89000.0
2005-09-13 12:30:00,40.54,40.56,40.5,40.56,40400.0,23.8782,23.89,23.8546,23.89,40400.0
2005-09-13 13:00:00,40.56,40.6,40.56,40.58,49600.0,23.89,23.9135,23.89,23.9018,49600.0
2005-09-13 13:30:00,40.58,40.62,40.56,40.58,40200.0,23.9018,23.9253,23.89,23.9018,40200.0
2005-09-13 14:00:00,40.58,40.67,40.52,40.65,126400.0,23.9018,23.9548,23.8664,23.943,126400.0
2005-09-13 14:30:00,40.66,40.73,40.66,40.71,80200.0,23.9489,23.9901,23.9489,23.9783,80200.0
2005-09-13 15:00:00,40.71,40.75,40.67,40.71,134600.0,23.9783,24.0019,23.9548,23.9783,134600.0
2005-09-13 15:30:00,40.7,40.7,40.62,40.63,73600.0,23.9724,23.9724,23.9253,23.9312,73600.0
2005-09-14 09:30:00,40.59,40.86,40.59,40.63,92800.0,23.9076,24.0667,23.9076,23.9312,92800.0
2005-09-14 10:00:00,40.63,40.68,40.57,40.58,54400.0,23.9312,23.9607,23.8959,23.9018,54400.0
2005-09-14 10:30:00,40.57,40.69,40.55,40.63,201400.0,23.8959,23.9665,23.8841,23.9312,201400.0
2005-09-14 11:00:00,40.63,40.75,40.6,40.63,141800.0,23.9312,24.0019,23.9135,23.9312,141800.0
2005-09-14 11:30:00,40.63,40.69,40.6,40.63,98200.0,23.9312,23.9665,23.9135,23.9312,98200.0
2005-09-14 12:00:00,40.63,40.73,40.63,40.73,71800.0,23.9312,23.9901,23.9312,23.9901,71800.0
2005-09-14 12:30:00,40.73,40.73,40.67,40.73,57600.0,23.9901,23.9901,23.9548,23.9901,57600.0
2005-09-14 13:00:00,40.73,40.8,40.71,40.75,74400.0,23.9901,24.0313,23.9783,24.0019,74400.0
2005-09-14 13:30:00,40.74,40.74,40.6,40.67,73800.0,23.996,23.996,23.9135,23.9548,73800.0
2005-09-14 14:00:00,40.68,40.74,40.6,40.64,172000.0,23.9607,23.996,23.9135,23.9371,172000.0
2005-09-14 14:30:00,40.64,40.65,40.49,40.51,95800.0,23.9371,23.943,23.8487,23.8605,95800.0
2005-09-14 15:00:00,40.51,40.51,40.37,40.5,217600.0,23.8605,23.8605,23.7781,23.8546,217600.0
2005-09-14 15:30:00,40.49,40.57,40.47,40.56,317400.0,23.8487,23.8959,23.837,23.89,317400.0
2005-09-15 09:30:00,40.57,40.81,40.53,40.79,234200.0,23.8959,24.0372,23.8723,24.0254,234200.0
2005-09-15 10:00:00,40.77,40.83,40.74,40.77,119000.0,24.0137,24.049,23.996,24.0137,119000.0
2005-09-15 10:30:00,40.76,40.86,40.72,40.85,86800.0,24.0078,24.0667,23.9842,24.0608,86800.0
2005-09-15 11:00:00,40.85,40.9,40.77,40.9,105200.0,24.0608,24.0902,24.0137,24.0902,105200.0
2005-09-15 11:30:00,40.89,40.97,40.86,40.87,87800.0,24.0843,24.1315,24.0667,24.0726,87800.0
2005-09-15 12:00:00,40.86,40.9,40.82,40.85,116000.0,24.0667,24.0902,24.0431,24.0608,116000.0
2005-09-15 12:30:00,40.86,40.92,40.85,40.88,73800.0,24.0667,24.102,24.0608,24.0785,73800.0
2005-09-15 13:00:00,40.87,40.98,40.87,40.94,70400.0,24.0726,24.1374,24.0726,24.1138,70400.0
2005-09-15 13:30:00,40.94,41.0,40.94,40.98,76200.0,24.1138,24.1491,24.1138,24.1374,76200.0
2005-09-15 14:00:00,40.98,40.98,40.88,40.95,57200.0,24.1374,24.1374,24.0785,24.1197,57200.0
2005-09-15 14:30:00,40.95,41.0,40.93,40.96,57600.0,24.1197,24.1491,24.1079,24.1256,57600.0
2005-09-15 15:00:00,40.95,41.05,40.95,41.0,130200.0,24.1197,24.1786,24.1197,24.1491,130200.0
2005-09-15 15:30:00,41.01,41.06,40.9,41.01,270600.0,24.155,24.1845,24.0902,24.155,270600.0
2005-09-16 09:30:00,41.62,41.81,41.42,41.73,610400.0,24.5143,24.6262,24.3965,24.5791,610400.0
2005-09-16 10:00:00,41.67,41.88,41.67,41.8,255600.0,24.5438,24.6675,24.5438,24.6203,255600.0
2005-09-16 10:30:00,41.8,42.07,41.75,41.91,239200.0,24.6203,24.7794,24.5909,24.6851,239200.0
2005-09-16 11:00:00,41.91,42.02,41.91,41.95,273800.0,24.6851,24.7499,24.6851,24.7087,273800.0
2005-09-16 11:30:00,41.95,41.95,41.84,41.84,120400.0,24.7087,24.7087,24.6439,24.6439,120400.0
2005-09-16 12:00:00,41.85,41.96,41.8,41.9,135000.0,24.6498,24.7146,24.6203,24.6792,135000.0
2005-09-16 12:30:00,41.9,41.9,41.8,41.84,112000.0,24.6792,24.6792,24.6203,24.6439,112000.0
2005-09-16 13:00:00,41.84,41.93,41.84,41.93,120000.0,24.6439,24.6969,24.6439,24.6969,120000.0
2005-09-16 13:30:00,41.93,41.95,41.85,41.85,203000.0,24.6969,24.7087,24.6498,24.6498,203000.0
2005-09-16 14:00:00,41.86,41.88,41.85,41.87,129000.0,24.6557,24.6675,24.6498,24.6616,129000.0
2005-09-16 14:30:00,41.87,41.92,41.84,41.92,167200.0,24.6616,24.691,24.6439,24.691,167200.0
2005-09-16 15:00:00,41.92,41.98,41.8,41.81,223000.0,24.691,24.7264,24.6203,24.6262,223000.0
2005-09-16 15:30:00,41.81,42.0,41.81,41.96,346400.0,24.6262,24.7381,24.6262,24.7146,346400.0
2005-09-19 09:30:00,42.11,42.11,41.77,41.88,119600.0,24.8029,24.8029,24.6027,24.6675,119600.0
2005-09-19 10:00:00,41.88,41.9,41.78,41.85,70800.0,24.6675,24.6792,24.6086,24.6498,70800.0
2005-09-19 10:30:00,41.85,41.99,41.85,41.89,98200.0,24.6498,24.7322,24.6498,24.6733,98200.0
2005-09-19 11:00:00,41.88,41.88,41.81,41.85,113600.0,24.6675,24.6675,24.6262,24.6498,113600.0
2005-09-19 11:30:00,41.85,41.97,41.84,41.94,121200.0,24.6498,24.7205,24.6439,24.7028,121200.0
2005-09-19 12:00:00,41.93,41.99,41.88,41.91,189000.0,24.6969,24.7322,24.6675,24.6851,189000.0
2005-09-19 12:30:00,41.91,41.94,41.9,41.91,83400.0,24.6851,24.7028,24.6792,24.6851,83400.0
2005-09-19 13:00:00,41.91,41.92,41.82,41.84,94000.0,24.6851,24.691,24.6321,24.6439,94000.0
2005-09-19 13:30:00,41.84,41.85,41.79,41.81,81400.0,24.6439,24.6498,24.6144,24.6262,81400.0
2005-09-19 14:00:00,41.81,41.82,41.66,41.68,151600.0,24.6262,24.6321,24.5379,24.5497,151600.0
2005-09-19 14:30:00,41.68,41.84,41.68,41.8,85400.0,24.5497,24.6439,24.5497,24.6203,85400.0
2005-09-19 15:00:00,41.8,41.82,41.68,41.73,120000.0,24.6203,24.6321,24.5497,24.5791,120000.0
2005-09-19 15:30:00,41.73,41.81,41.7,41.78,140200.0,24.5791,24.6262,24.5614,24.6086,140200.0
2005-09-20 09:30:00,41.76,41.81,41.71,41.75,150800.0,24.5968,24.6262,24.5673,24.5909,150800.0
2005-09-20 10:00:00,41.75,41.85,41.75,41.81,109400.0,24.5909,24.6498,24.5909,24.6262,109400.0
2005-09-20 10:30:00,41.81,41.99,41.8,41.99,120600.0,24.6262,24.7322,24.6203,24.7322,120600.0
2005-09-20 11:00:00,41.99,42.3,41.95,42.3,197800.0,24.7322,24.9148,24.7087,24.9148,197800.0
2005-09-20 11:30:00,42.3,42.35,42.23,42.35,94200.0,24.9148,24.9443,24.8736,24.9443,94200.0
2005-09-20 12:00:00,42.35,42.37,42.18,42.2,112200.0,24.9443,24.9561,24.8442,24.8559,112200.0
2005-09-20 12:30:00,42.18,42.23,42.12,42.22,108600.0,24.8442,24.8736,24.8088,24.8677,108600.0
2005-09-20 13:00:00,42.23,42.24,42.17,42.18,47000.0,24.8736,24.8795,24.8383,24.8442,47000.0
2005-09-20 13:30:00,42.18,42.2,42.13,42.17,63800.0,24.8442,24.8559,24.8147,24.8383,63800.0
2005-09-20 14:00:00,42.17,42.19,42.0,42.1,111800.0,24.8383,24.85,24.7381,24.797,111800.0
2005-09-20 14:30:00,42.1,42.17,41.88,41.92,224400.0,24.797,24.8383,24.6675,24.691,224400.0
2005-09-20 15:00:00,41.92,41.98,41.8,41.98,244600.0,24.691,24.7264,24.6203,24.7264,244600.0
2005-09-20 15:30:00,41.96,42.06,41.95,42.01,302800.0,24.7146,24.7735,24.7087,24.744,302800.0
2005-09-21 09:30:00,41.9,41.9,41.57,41.67,224800.0,24.746,24.746,24.5511,24.6102,224800.0
2005-09-21 10:00:00,41.67,41.68,41.52,41.59,197400.0,24.6102,24.6161,24.5216,24.5629,197400.0
2005-09-21 10:30:00,41.6,41.7,41.55,41.6,203200.0,24.5688,24.6279,24.5393,24.5688,203200.0
2005-09-21 11:00:00,41.6,41.63,41.47,41.52,155400.0,24.5688,24.5866,24.4921,24.5216,155400.0
2005-09-21 11:30:00,41.52,41.69,41.52,41.65,188800.0,24.5216,24.622,24.5216,24.5984,188800.0
2005-09-21 12:00:00,41.66,41.92,41.66,41.85,130200.0,24.6043,24.7578,24.6043,24.7165,130200.0
2005-09-21 12:30:00,41.85,42.05,41.84,41.97,107200.0,24.7165,24.8346,24.7106,24.7874,107200.0
2005-09-21 13:00:00,41.97,42.01,41.79,41.81,59400.0,24.7874,24.811,24.6811,24.6929,59400.0
2005-09-21 13:30:00,41.81,41.81,41.64,41.74,129400.0,24.6929,24.6929,24.5925,24.6515,129400.0
2005-09-21 14:00:00,41.74,41.74,41.64,41.7,180200.0,24.6515,24.6515,24.5925,24.6279,180200.0
2005-09-21 14:30:00,41.7,41.77,41.68,41.72,108800.0,24.6279,24.6692,24.6161,24.6397,108800.0
2005-09-21 15:00:00,41.71,41.72,41.6,41.6,79600.0,24.6338,24.6397,24.5688,24.5688,79600.0
2005-09-21 15:30:00,41.58,41.68,41.55,41.58,224800.0,24.557,24.6161,24.5393,24.557,224800.0
2005-09-22 09:30:00,41.72,41.86,41.47,41.68,100600.0,24.6397,24.7224,24.4921,24.6161,100600.0
2005-09-22 10:00:00,41.67,41.95,41.65,41.78,109400.0,24.6102,24.7756,24.5984,24.6752,109400.0
2005-09-22 10:30:00,41.76,41.82,41.51,41.51,126800.0,24.6633,24.6988,24.5157,24.5157,126800.0
2005-09-22 11:00:00,41.51,41.65,41.51,41.63,142400.0,24.5157,24.5984,24.5157,24.5866,142400.0
2005-09-22 11:30:00,41.63,41.79,41.62,41.79,117800.0,24.5866,24.6811,24.5807,24.6811,117800.0
2005-09-22 12:00:00,41.79,41.79,41.6,41.68,73000.0,24.6811,24.6811,24.5688,24.6161,73000.0
2005-09-22 12:30:00,41.68,41.68,41.45,41.55,203000.0,24.6161,24.6161,24.4803,24.5393,203000.0
2005-09-22 13:00:00,41.55,41.74,41.52,41.63,78600.0,24.5393,24.6515,24.5216,24.5866,78600.0
2005-09-22 13:30:00,41.63,41.85,41.55,41.77,173200.0,24.5866,24.7165,24.5393,24.6692,173200.0
2005-09-22 14:00:00,41.77,41.82,41.7,41.76,90200.0,24.6692,24.6988,24.6279,24.6633,90200.0
2005-09-22 14:30:00,41.76,41.88,41.73,41.81,102800.0,24.6633,24.7342,24.6456,24.6929,102800.0
2005-09-22 15:00:00,41.81,41.96,41.73,41.91,69000.0,24.6929,24.7815,24.6456,24.7519,69000.0
2005-09-22 15:30:00,41.88,41.91,41.82,41.85,141600.0,24.7342,24.7519,24.6988,24.7165,141600.0
2005-09-23 09:30:00,41.84,41.85,41.52,41.6,72600.0,24.7106,24.7165,24.5216,24.5688,72600.0
2005-09-23 10:00:00,41.6,41.68,41.5,41.63,127800.0,24.5688,24.6161,24.5098,24.5866,127800.0
2005-09-23 10:30:00,41.63,41.64,41.56,41.64,157000.0,24.5866,24.5925,24.5452,24.5925,157000.0
2005-09-23 11:00:00,41.64,41.68,41.58,41.6,106000.0,24.5925,24.6161,24.557,24.5688,106000.0
2005-09-23 11:30:00,41.6,41.63,41.59,41.62,120400.0,24.5688,24.5866,24.5629,24.5807,120400.0
2005-09-23 12:00:00,41.61,41.62,41.46,41.46,94600.0,24.5748,24.5807,24.4862,24.4862,94600.0
2005-09-23 12:30:00,41.46,41.47,41.41,41.47,46000.0,24.4862,24.4921,24.4566,24.4921,46000.0
2005-09-23 13:00:00,41.47,41.51,41.46,41.46,38400.0,24.4921,24.5157,24.4862,24.4862,38400.0
2005-09-23 13:30:00,41.46,41.57,41.46,41.55,88400.0,24.4862,24.5511,24.4862,24.5393,88400.0
2005-09-23 14:00:00,41.55,41.56,41.45,41.46,59200.0,24.5393,24.5452,24.4803,24.4862,59200.0
2005-09-23 14:30:00,41.47,41.47,41.43,41.45,157400.0,24.4921,24.4921,24.4684,24.4803,157400.0
2005-09-23 15:00:00,41.45,41.47,41.38,41.47,85600.0,24.4803,24.4921,24.4389,24.4921,85600.0
2005-09-23 15:30:00,41.47,41.47,41.44,41.45,141000.0,24.4921,24.4921,24.4743,24.4803,141000.0
2005-09-26 09:30:00,41.69,41.7,41.4,41.43,153600.0,24.622,24.6279,24.4507,24.4684,153600.0
2005-09-26 10:00:00,41.46,41.6,41.43,41.52,117000.0,24.4862,24.5688,24.4684,24.5216,117000.0
2005-09-26 10:30:00,41.52,41.58,41.4,41.41,117000.0,24.5216,24.557,24.4507,24.4566,117000.0
2005-09-26 11:00:00,41.41,41.58,41.4,41.49,130200.0,24.4566,24.557,24.4507,24.5039,130200.0
2005-09-26 11:30:00,41.5,41.59,41.49,41.54,79000.0,24.5098,24.5629,24.5039,24.5334,79000.0
2005-09-26 12:00:00,41.53,41.59,41.49,41.49,92600.0,24.5275,24.5629,24.5039,24.5039,92600.0
2005-09-26 12:30:00,41.49,41.5,41.35,41.43,57600.0,24.5039,24.5098,24.4212,24.4684,57600.0
2005-09-26 13:00:00,41.43,41.45,41.3,41.3,52200.0,24.4684,24.4803,24.3917,24.3917,52200.0
2005-09-26 13:30:00,41.3,41.35,41.27,41.34,63200.0,24.3917,24.4212,24.3739,24.4153,63200.0
2005-09-26 14:00:00,41.34,41.34,41.15,41.22,42800.0,24.4153,24.4153,24.3031,24.3444,42800.0
2005-09-26 14:30:00,41.21,41.27,41.2,41.26,108000.0,24.3385,24.3739,24.3326,24.368,108000.0
2005-09-26 15:00:00,41.27,41.27,41.23,41.23,71200.0,24.3739,24.3739,24.3503,24.3503,71200.0
2005-09-26 15:30:00,41.23,41.41,41.22,41.34,213400.0,24.3503,24.4566,24.3444,24.4153,213400.0
2005-09-27 09:30:00,41.13,41.25,40.96,41.16,153800.0,24.2913,24.3621,24.1909,24.309,153800.0
2005-09-27 10:00:00,41.16,41.24,41.06,41.23,112800.0,24.309,24.3562,24.2499,24.3503,112800.0
2005-09-27 10:30:00,41.23,41.25,41.2,41.25,84800.0,24.3503,24.3621,24.3326,24.3621,84800.0
2005-09-27 11:00:00,41.25,41.33,41.24,41.33,120000.0,24.3621,24.4094,24.3562,24.4094,120000.0
2005-09-27 11:30:00,41.34,41.46,41.3,41.44,64200.0,24.4153,24.4862,24.3917,24.4743,64200.0
2005-09-27 12:00:00,41.45,41.51,41.38,41.43,51600.0,24.4803,24.5157,24.4389,24.4684,51600.0
2005-09-27 12:30:00,41.42,41.47,41.38,41.38,55400.0,24.4625,24.4921,24.4389,24.4389,55400.0
2005-09-27 13:00:00,41.38,41.4,41.29,41.38,52400.0,24.4389,24.4507,24.3858,24.4389,52400.0
2005-09-27 13:30:00,41.38,41.4,41.27,41.36,69600.0,24.4389,24.4507,24.3739,24.4271,69600.0
2005-09-27 14:00:00,41.36,41.43,41.36,41.38,80000.0,24.4271,24.4684,24.4271,24.4389,80000.0
2005-09-27 14:30:00,41.39,41.55,41.39,41.52,146400.0,24.4448,24.5393,24.4448,24.5216,146400.0
2005-09-27 15:00:00,41.52,41.55,41.47,41.48,130800.0,24.5216,24.5393,24.4921,24.498,130800.0
2005-09-27 15:30:00,41.48,41.48,41.29,41.35,224200.0,24.498,24.498,24.3858,24.4212,224200.0
2005-09-28 09:30:00,41.36,41.37,41.07,41.24,209800.0,24.4271,24.433,24.2558,24.3562,209800.0
2005-09-28 10:00:00,41.2,41.27,41.16,41.27,194600.0,24.3326,24.3739,24.309,24.3739,194600.0
2005-09-28 10:30:00,41.27,41.38,41.24,41.35,275000.0,24.3739,24.4389,24.3562,24.4212,275000.0
2005-09-28 11:00:00,41.35,41.46,41.22,41.35,297800.0,24.4212,24.4862,24.3444,24.4212,297800.0
2005-09-28 11:30:00,41.35,41.35,41.27,41.31,93400.0,24.4212,24.4212,24.3739,24.3976,93400.0
2005-09-28 12:00:00,41.31,41.32,41.15,41.26,228200.0,24.3976,24.4035,24.3031,24.368,228200.0
2005-09-28 12:30:00,41.24,41.3,41.19,41.26,99200.0,24.3562,24.3917,24.3267,24.368,99200.0
2005-09-28 13:00:00,41.25,41.3,41.23,41.27,93400.0,24.3621,24.3917,24.3503,24.3739,93400.0
2005-09-28 13:30:00,41.27,41.33,41.22,41.33,118600.0,24.3739,24.4094,24.3444,24.4094,118600.0
2005-09-28 14:00:00,41.33,41.59,41.33,41.57,161400.0,24.4094,24.5629,24.4094,24.5511,161400.0
2005-09-28 14:30:00,41.58,41.69,41.44,41.67,127400.0,24.557,24.622,24.4743,24.6102,127400.0
2005-09-28 15:00:00,41.67,41.79,41.66,41.73,82800.0,24.6102,24.6811,24.6043,24.6456,82800.0
2005-09-28 15:30:00,41.73,41.79,41.63,41.7,166000.0,24.6456,24.6811,24.5866,24.6279,166000.0
2005-09-29 09:30:00,41.7,41.7,41.35,41.63,140400.0,24.6279,24.6279,24.4212,24.5866,140400.0
2005-09-29 10:00:00,41.61,41.91,41.55,41.83,113400.0,24.5748,24.7519,24.5393,24.7047,113400.0
2005-09-29 10:30:00,41.83,41.83,41.54,41.54,125600.0,24.7047,24.7047,24.5334,24.5334,125600.0
2005-09-29 11:00:00,41.54,41.72,41.52,41.69,104200.0,24.5334,24.6397,24.5216,24.622,104200.0
2005-09-29 11:30:00,41.69,41.97,41.65,41.88,116000.0,24.622,24.7874,24.5984,24.7342,116000.0
2005-09-29 12:00:00,41.87,41.9,41.74,41.77,39800.0,24.7283,24.746,24.6515,24.6692,39800.0
2005-09-29 12:30:00,41.77,41.77,41.71,41.76,26400.0,24.6692,24.6692,24.6338,24.6633,26400.0
2005-09-29 13:00:00,41.76,41.94,41.76,41.91,47800.0,24.6633,24.7696,24.6633,24.7519,47800.0
2005-09-29 13:30:00,41.91,41.94,41.84,41.87,50000.0,24.7519,24.7696,24.7106,24.7283,50000.0
2005-09-29 14:00:00,41.87,41.97,41.87,41.92,55800.0,24.7283,24.7874,24.7283,24.7578,55800.0
2005-09-29 14:30:00,41.92,41.96,41.9,41.95,70400.0,24.7578,24.7815,24.746,24.7756,70400.0
2005-09-29 15:00:00,41.95,42.0,41.93,41.99,98400.0,24.7756,24.8051,24.7637,24.7992,98400.0
2005-09-29 15:30:00,41.99,41.99,41.88,41.93,175000.0,24.7992,24.7992,24.7342,24.7637,175000.0
2005-09-30 09:30:00,41.7,41.71,41.48,41.63,200200.0,24.6279,24.6338,24.498,24.5866,200200.0
2005-09-30 10:00:00,41.61,41.81,41.55,41.76,244200.0,24.5748,24.6929,24.5393,24.6633,244200.0
2005-09-30 10:30:00,41.77,41.98,41.7,41.84,211400.0,24.6692,24.7933,24.6279,24.7106,211400.0
2005-09-30 11:00:00,41.83,41.87,41.71,41.74,88400.0,24.7047,24.7283,24.6338,24.6515,88400.0
2005-09-30 11:30:00,41.76,41.77,41.66,41.67,92000.0,24.6633,24.6692,24.6043,24.6102,92000.0
2005-09-30 12:00:00,41.67,41.77,41.66,41.69,117800.0,24.6102,24.6692,24.6043,24.622,117800.0
2005-09-30 12:30:00,41.69,41.85,41.66,41.81,111600.0,24.622,24.7165,24.6043,24.6929,111600.0
2005-09-30 13:00:00,41.81,41.88,41.79,41.82,98200.0,24.6929,24.7342,24.6811,24.6988,98200.0
2005-09-30 13:30:00,41.82,41.96,41.81,41.89,153200.0,24.6988,24.7815,24.6929,24.7401,153200.0
2005-09-30 14:00:00,41.88,41.88,41.76,41.78,78400.0,24.7342,24.7342,24.6633,24.6752,78400.0
2005-09-30 14:30:00,41.8,41.88,41.71,41.77,124600.0,24.687,24.7342,24.6338,24.6692,124600.0
2005-09-30 15:00:00,41.77,41.82,41.68,41.68,114400.0,24.6692,24.6988,24.6161,24.6161,114400.0
2005-09-30 15:30:00,41.68,41.8,41.64,41.79,141200.0,24.6161,24.687,24.5925,24.6811,141200.0
2005-10-03 09:30:00,41.45,41.82,41.37,41.51,218200.0,24.4803,24.6988,24.433,24.5157,218200.0
2005-10-03 10:00:00,41.54,41.54,41.26,41.27,175400.0,24.5334,24.5334,24.368,24.3739,175400.0
2005-10-03 10:30:00,41.27,41.3,40.93,40.94,266600.0,24.3739,24.3917,24.1731,24.179,266600.0
2005-10-03 11:00:00,40.94,41.04,40.85,40.86,234000.0,24.179,24.2381,24.1259,24.1318,234000.0
2005-10-03 11:30:00,40.85,40.9,40.69,40.89,278000.0,24.1259,24.1554,24.0314,24.1495,278000.0
2005-10-03 12:00:00,40.89,41.06,40.89,41.04,208800.0,24.1495,24.2499,24.1495,24.2381,208800.0
2005-10-03 12:30:00,41.04,41.13,41.0,41.06,245000.0,24.2381,24.2913,24.2145,24.2499,245000.0
2005-10-03 13:00:00,41.06,41.1,40.98,41.02,159800.0,24.2499,24.2735,24.2027,24.2263,159800.0
2005-10-03 13:30:00,41.02,41.22,41.01,41.15,97400.0,24.2263,24.3444,24.2204,24.3031,97400.0
2005-10-03 14:00:00,41.15,41.19,41.06,41.18,96200.0,24.3031,24.3267,24.2499,24.3208,96200.0
2005-10-03 14:30:00,41.18,41.34,41.18,41.24,111600.0,24.3208,24.4153,24.3208,24.3562,111600.0
2005-10-03 15:00:00,41.27,41.34,41.24,41.3,111400.0,24.3739,24.4153,24.3562,24.3917,111400.0
2005-10-03 15:30:00,41.3,41.39,41.3,41.32,300000.0,24.3917,24.4448,24.3917,24.4035,300000.0
2005-10-04 09:30:00,41.43,41.45,41.07,41.07,146000.0,24.4684,24.4803,24.2558,24.2558,146000.0
2005-10-04 10:00:00,41.05,41.27,41.05,41.17,230600.0,24.244,24.3739,24.244,24.3149,230600.0
2005-10-04 10:30:00,41.17,41.19,41.14,41.17,78800.0,24.3149,24.3267,24.2972,24.3149,78800.0
2005-10-04 11:00:00,41.18,41.21,41.12,41.21,86800.0,24.3208,24.3385,24.2854,24.3385,86800.0
2005-10-04 11:30:00,41.2,41.22,41.1,41.19,73000.0,24.3326,24.3444,24.2735,24.3267,73000.0
2005-10-04 12:00:00,41.19,41.21,41.14,41.14,118400.0,24.3267,24.3385,24.2972,24.2972,118400.0
2005-10-04 12:30:00,41.13,41.13,41.07,41.12,55000.0,24.2913,24.2913,24.2558,24.2854,55000.0
2005-10-04 13:00:00,41.12,41.15,41.12,41.13,83400.0,24.2854,24.3031,24.2854,24.2913,83400.0
2005-10-04 13:30:00,41.13,41.13,41.01,41.01,97400.0,24.2913,24.2913,24.2204,24.2204,97400.0
2005-10-04 14:00:00,41.0,41.04,40.83,40.86,97400.0,24.2145,24.2381,24.1141,24.1318,97400.0
2005-10-04 14:30:00,40.86,40.94,40.76,40.79,127200.0,24.1318,24.179,24.0727,24.0905,127200.0
2005-10-04 15:00:00,40.79,40.84,40.63,40.81,193400.0,24.0905,24.12,23.996,24.1023,193400.0
2005-10-04 15:30:00,40.8,40.9,40.8,40.85,248600.0,24.0964,24.1554,24.0964,24.1259,248600.0
2005-10-05 09:30:00,40.85,40.9,40.45,40.58,342800.0,24.1259,24.1554,23.8897,23.9664,342800.0
2005-10-05 10:00:00,40.56,40.58,40.38,40.38,314200.0,23.9546,23.9664,23.8483,23.8483,314200.0
2005-10-05 10:30:00,40.38,40.51,40.35,40.51,214200.0,23.8483,23.9251,23.8306,23.9251,214200.0
2005-10-05 11:00:00,40.5,40.59,40.35,40.37,102800.0,23.9192,23.9723,23.8306,23.8424,102800.0
2005-10-05 11:30:00,40.37,40.45,40.32,40.42,65000.0,23.8424,23.8897,23.8129,23.8719,65000.0
2005-10-05 12:00:00,40.45,40.45,40.34,40.38,170400.0,23.8897,23.8897,23.8247,23.8483,170400.0
2005-10-05 12:30:00,40.37,40.47,40.34,40.35,43800.0,23.8424,23.9015,23.8247,23.8306,43800.0
2005-10-05 13:00:00,40.35,40.41,40.29,40.32,115600.0,23.8306,23.866,23.7952,23.8129,115600.0
2005-10-05 13:30:00,40.32,40.32,40.04,40.1,337400.0,23.8129,23.8129,23.6475,23.6829,337400.0
2005-10-05 14:00:00,40.1,40.28,40.08,40.27,260400.0,23.6829,23.7893,23.6711,23.7833,260400.0
2005-10-05 14:30:00,40.26,40.3,40.11,40.13,208600.0,23.7774,23.8011,23.6889,23.7007,208600.0
2005-10-05 15:00:00,40.13,40.17,39.87,39.99,246600.0,23.7007,23.7243,23.5471,23.618,246600.0
2005-10-05 15:30:00,39.99,40.08,39.85,39.9,563800.0,23.618,23.6711,23.5353,23.5648,563800.0
2005-10-06 09:30:00,39.93,39.95,39.56,39.88,362000.0,23.5825,23.5944,23.364,23.553,362000.0
2005-10-06 10:00:00,39.88,39.88,39.69,39.7,418000.0,23.553,23.553,23.4408,23.4467,418000.0
2005-10-06 10:30:00,39.7,39.74,39.6,39.69,285600.0,23.4467,23.4703,23.3876,23.4408,285600.0
2005-10-06 11:00:00,39.7,39.77,39.62,39.62,433600.0,23.4467,23.4881,23.3995,23.3995,433600.0
2005-10-06 11:30:00,39.63,39.68,39.52,39.59,440000.0,23.4054,23.4349,23.3404,23.3817,440000.0
2005-10-06 12:00:00,39.59,39.73,39.59,39.64,355200.0,23.3817,23.4644,23.3817,23.4113,355200.0
2005-10-06 12:30:00,39.63,39.7,39.59,39.69,207000.0,23.4054,23.4467,23.3817,23.4408,207000.0
2005-10-06 13:00:00,39.7,39.72,39.63,39.63,145200.0,23.4467,23.4585,23.4054,23.4054,145200.0
2005-10-06 13:30:00,39.63,39.69,39.54,39.56,245400.0,23.4054,23.4408,23.3522,23.364,245400.0
2005-10-06 14:00:00,39.55,39.58,39.46,39.49,383000.0,23.3581,23.3758,23.305,23.3227,383000.0
2005-10-06 14:30:00,39.49,39.5,39.41,39.49,187400.0,23.3227,23.3286,23.2754,23.3227,187400.0
2005-10-06 15:00:00,39.49,39.55,39.46,39.47,334000.0,23.3227,23.3581,23.305,23.3109,334000.0
2005-10-06 15:30:00,39.46,39.72,39.35,39.6,638800.0,23.305,23.4585,23.24,23.3876,638800.0
2005-10-07 09:30:00,39.67,39.73,39.4,39.63,203800.0,23.429,23.4644,23.2695,23.4054,203800.0
2005-10-07 10:00:00,39.63,39.75,39.63,39.68,95400.0,23.4054,23.4762,23.4054,23.4349,95400.0
2005-10-07 10:30:00,39.68,39.79,39.58,39.69,123800.0,23.4349,23.4999,23.3758,23.4408,123800.0
2005-10-07 11:00:00,39.69,39.86,39.69,39.84,136200.0,23.4408,23.5412,23.4408,23.5294,136200.0
2005-10-07 11:30:00,39.84,39.85,39.67,39.67,84800.0,23.5294,23.5353,23.429,23.429,84800.0
2005-10-07 12:00:00,39.65,39.65,39.51,39.57,102800.0,23.4172,23.4172,23.3345,23.3699,102800.0
2005-10-07 12:30:00,39.57,39.57,39.49,39.49,80600.0,23.3699,23.3699,23.3227,23.3227,80600.0
2005-10-07 13:00:00,39.49,39.61,39.49,39.55,167400.0,23.3227,23.3936,23.3227,23.3581,167400.0
2005-10-07 13:30:00,39.54,39.58,39.49,39.49,87600.0,23.3522,23.3758,23.3227,23.3227,87600.0
2005-10-07 14:00:00,39.49,39.5,39.46,39.48,120400.0,23.3227,23.3286,23.305,23.3168,120400.0
2005-10-07 14:30:00,39.48,39.5,39.43,39.44,208200.0,23.3168,23.3286,23.2872,23.2932,208200.0
2005-10-07 15:00:00,39.44,39.55,39.43,39.47,153200.0,23.2932,23.3581,23.2872,23.3109,153200.0
2005-10-07 15:30:00,39.47,39.58,39.47,39.53,201400.0,23.3109,23.3758,23.3109,23.3463,201400.0
2005-10-10 09:30:00,39.55,39.86,39.55,39.65,84800.0,23.3581,23.5412,23.3581,23.4172,84800.0
2005-10-10 10:00:00,39.66,39.66,39.46,39.52,233600.0,23.4231,23.4231,23.305,23.3404,233600.0
2005-10-10 10:30:00,39.52,39.63,39.48,39.63,151000.0,23.3404,23.4054,23.3168,23.4054,151000.0
2005-10-10 11:00:00,39.63,39.75,39.63,39.74,116000.0,23.4054,23.4762,23.4054,23.4703,116000.0
2005-10-10 11:30:00,39.74,39.82,39.64,39.77,77400.0,23.4703,23.5176,23.4113,23.4881,77400.0
2005-10-10 12:00:00,39.77,39.88,39.77,39.85,68800.0,23.4881,23.553,23.4881,23.5353,68800.0
2005-10-10 12:30:00,39.85,39.94,39.79,39.87,67600.0,23.5353,23.5885,23.4999,23.5471,67600.0
2005-10-10 13:00:00,39.87,39.89,39.82,39.85,73600.0,23.5471,23.5589,23.5176,23.5353,73600.0
2005-10-10 13:30:00,39.85,39.93,39.78,39.83,99800.0,23.5353,23.5825,23.494,23.5235,99800.0
2005-10-10 14:00:00,39.83,39.83,39.75,39.77,97200.0,23.5235,23.5235,23.4762,23.4881,97200.0
2005-10-10 14:30:00,39.77,39.82,39.75,39.77,109000.0,23.4881,23.5176,23.4762,23.4881,109000.0
2005-10-10 15:00:00,39.77,39.87,39.77,39.83,103600.0,23.4881,23.5471,23.4881,23.5235,103600.0
2005-10-10 15:30:00,39.83,39.87,39.76,39.77,224200.0,23.5235,23.5471,23.4821,23.4881,224200.0
2005-10-11 09:30:00,39.84,39.95,39.76,39.79,82800.0,23.5294,23.5944,23.4821,23.4999,82800.0
2005-10-11 10:00:00,39.8,39.88,39.7,39.87,78000.0,23.5058,23.553,23.4467,23.5471,78000.0
2005-10-11 10:30:00,39.87,39.88,39.56,39.63,85600.0,23.5471,23.553,23.364,23.4054,85600.0
2005-10-11 11:00:00,39.63,39.77,39.63,39.68,110200.0,23.4054,23.4881,23.4054,23.4349,110200.0
2005-10-11 11:30:00,39.68,39.68,39.45,39.48,101400.0,23.4349,23.4349,23.2991,23.3168,101400.0
2005-10-11 12:00:00,39.48,39.51,39.35,39.38,111600.0,23.3168,23.3345,23.24,23.2577,111600.0
2005-10-11 12:30:00,39.38,39.49,39.35,39.46,87600.0,23.2577,23.3227,23.24,23.305,87600.0
2005-10-11 13:00:00,39.46,39.56,39.43,39.52,92600.0,23.305,23.364,23.2872,23.3404,92600.0
2005-10-11 13:30:00,39.51,39.54,39.49,39.52,101600.0,23.3345,23.3522,23.3227,23.3404,101600.0
2005-10-11 14:00:00,39.52,39.67,39.45,39.63,149800.0,23.3404,23.429,23.2991,23.4054,149800.0
2005-10-11 14:30:00,39.63,39.63,39.46,39.49,129000.0,23.4054,23.4054,23.305,23.3227,129000.0
2005-10-11 15:00:00,39.51,39.54,39.4,39.43,134200.0,23.3345,23.3522,23.2695,23.2872,134200.0
2005-10-11 15:30:00,39.42,39.42,39.25,39.34,333400.0,23.2813,23.2813,23.1809,23.2341,333400.0
2005-10-12 09:30:00,39.28,39.58,39.27,39.56,124200.0,23.1987,23.3758,23.1928,23.364,124200.0
2005-10-12 10:00:00,39.52,39.63,39.5,39.55,179800.0,23.3404,23.4054,23.3286,23.3581,179800.0
2005-10-12 10:30:00,39.56,39.57,39.4,39.41,99000.0,23.364,23.3699,23.2695,23.2754,99000.0
2005-10-12 11:00:00,39.4,39.41,39.3,39.39,167400.0,23.2695,23.2754,23.2105,23.2636,167400.0
2005-10-12 11:30:00,39.39,39.4,39.3,39.31,172800.0,23.2636,23.2695,23.2105,23.2164,172800.0
2005-10-12 12:00:00,39.29,39.39,39.27,39.39,136400.0,23.2046,23.2636,23.1928,23.2636,136400.0
2005-10-12 12:30:00,39.39,39.45,39.38,39.4,79600.0,23.2636,23.2991,23.2577,23.2695,79600.0
2005-10-12 13:00:00,39.39,39.45,39.35,39.37,130400.0,23.2636,23.2991,23.24,23.2518,130400.0
2005-10-12 13:30:00,39.37,39.44,39.35,39.42,89600.0,23.2518,23.2932,23.24,23.2813,89600.0
2005-10-12 14:00:00,39.42,39.44,39.3,39.35,172400.0,23.2813,23.2932,23.2105,23.24,172400.0
2005-10-12 14:30:00,39.35,39.4,39.34,39.38,199800.0,23.24,23.2695,23.2341,23.2577,199800.0
2005-10-12 15:00:00,39.38,39.48,39.38,39.45,198200.0,23.2577,23.3168,23.2577,23.2991,198200.0
2005-10-12 15:30:00,39.45,39.48,39.37,39.37,271400.0,23.2991,23.3168,23.2518,23.2518,271400.0
2005-10-13 09:30:00,39.3,39.49,39.3,39.47,77200.0,23.2105,23.3227,23.2105,23.3109,77200.0
2005-10-13 10:00:00,39.5,39.5,39.45,39.48,121800.0,23.3286,23.3286,23.2991,23.3168,121800.0
2005-10-13 10:30:00,39.48,39.52,39.43,39.46,72600.0,23.3168,23.3404,23.2872,23.305,72600.0
2005-10-13 11:00:00,39.46,39.56,39.46,39.52,130000.0,23.305,23.364,23.305,23.3404,130000.0
2005-10-13 11:30:00,39.54,39.63,39.49,39.52,99600.0,23.3522,23.4054,23.3227,23.3404,99600.0
2005-10-13 12:00:00,39.51,39.59,39.51,39.59,113200.0,23.3345,23.3817,23.3345,23.3817,113200.0
2005-10-13 12:30:00,39.59,39.72,39.59,39.65,93200.0,23.3817,23.4585,23.3817,23.4172,93200.0
2005-10-13 13:00:00,39.65,39.65,39.57,39.59,95400.0,23.4172,23.4172,23.3699,23.3817,95400.0
2005-10-13 13:30:00,39.6,39.67,39.55,39.66,95600.0,23.3876,23.429,23.3581,23.4231,95600.0
2005-10-13 14:00:00,39.66,39.77,39.63,39.67,132000.0,23.4231,23.4881,23.4054,23.429,132000.0
2005-10-13 14:30:00,39.67,39.85,39.67,39.72,156000.0,23.429,23.5353,23.429,23.4585,156000.0
2005-10-13 15:00:00,39.72,39.8,39.72,39.74,117000.0,23.4585,23.5058,23.4585,23.4703,117000.0
2005-10-13 15:30:00,39.74,39.76,39.62,39.64,264800.0,23.4703,23.4821,23.3995,23.4113,264800.0
2005-10-14 09:30:00,39.62,39.73,39.5,39.52,126800.0,23.3995,23.4644,23.3286,23.3404,126800.0
2005-10-14 10:00:00,39.51,39.71,39.51,39.58,131800.0,23.3345,23.4526,23.3345,23.3758,131800.0
2005-10-14 10:30:00,39.59,39.68,39.57,39.59,64800.0,23.3817,23.4349,23.3699,23.3817,64800.0
2005-10-14 11:00:00,39.59,39.65,39.51,39.55,82800.0,23.3817,23.4172,23.3345,23.3581,82800.0
2005-10-14 11:30:00,39.55,39.64,39.52,39.59,50600.0,23.3581,23.4113,23.3404,23.3817,50600.0
2005-10-14 12:00:00,39.59,39.74,39.54,39.68,49400.0,23.3817,23.4703,23.3522,23.4349,49400.0
2005-10-14 12:30:00,39.67,39.73,39.57,39.58,71000.0,23.429,23.4644,23.3699,23.3758,71000.0
2005-10-14 13:00:00,39.58,39.58,39.45,39.57,52600.0,23.3758,23.3758,23.2991,23.3699,52600.0
2005-10-14 13:30:00,39.6,39.6,39.46,39.56,56400.0,23.3876,23.3876,23.305,23.364,56400.0
2005-10-14 14:00:00,39.56,39.59,39.52,39.56,68200.0,23.364,23.3817,23.3404,23.364,68200.0
2005-10-14 14:30:00,39.56,39.63,39.53,39.61,67600.0,23.364,23.4054,23.3463,23.3936,67600.0
2005-10-14 15:00:00,39.61,39.63,39.59,39.59,70400.0,23.3936,23.4054,23.3817,23.3817,70400.0
2005-10-14 15:30:00,39.59,39.68,39.59,39.6,115000.0,23.3817,23.4349,23.3817,23.3876,115000.0
2005-10-17 09:30:00,39.43,39.5,39.11,39.15,268800.0,23.2872,23.3286,23.0983,23.1219,268800.0
2005-10-17 10:00:00,39.17,39.2,39.12,39.14,289000.0,23.1337,23.1514,23.1042,23.116,289000.0
2005-10-17 10:30:00,39.13,39.23,39.1,39.23,174200.0,23.1101,23.1691,23.0924,23.1691,174200.0
2005-10-17 11:00:00,39.23,39.24,39.16,39.2,158200.0,23.1691,23.175,23.1278,23.1514,158200.0
2005-10-17 11:30:00,39.2,39.36,39.19,39.28,122200.0,23.1514,23.2459,23.1455,23.1987,122200.0
2005-10-17 12:00:00,39.27,39.32,39.27,39.32,88800.0,23.1928,23.2223,23.1928,23.2223,88800.0
2005-10-17 12:30:00,39.31,39.31,39.17,39.21,133400.0,23.2164,23.2164,23.1337,23.1573,133400.0
2005-10-17 13:00:00,39.21,39.28,39.19,39.28,92600.0,23.1573,23.1987,23.1455,23.1987,92600.0
2005-10-17 13:30:00,39.27,39.27,39.17,39.21,116000.0,23.1928,23.1928,23.1337,23.1573,116000.0
2005-10-17 14:00:00,39.2,39.21,39.16,39.18,77400.0,23.1514,23.1573,23.1278,23.1396,77400.0
2005-10-17 14:30:00,39.18,39.29,39.17,39.2,91600.0,23.1396,23.2046,23.1337,23.1514,91600.0
2005-10-17 15:00:00,39.21,39.27,39.18,39.22,114400.0,23.1573,23.1928,23.1396,23.1632,114400.0
2005-10-17 15:30:00,39.22,39.3,39.19,39.24,284800.0,23.1632,23.2105,23.1455,23.175,284800.0
2005-10-18 09:30:00,39.02,39.1,38.85,38.87,193600.0,23.0451,23.0924,22.9447,22.9565,193600.0
2005-10-18 10:00:00,38.87,38.98,38.78,38.8,199800.0,22.9565,23.0215,22.9034,22.9152,199800.0
2005-10-18 10:30:00,38.79,38.91,38.79,38.89,145200.0,22.9093,22.9801,22.9093,22.9683,145200.0
2005-10-18 11:00:00,38.88,39.0,38.88,38.95,205400.0,22.9624,23.0333,22.9624,23.0038,205400.0
2005-10-18 11:30:00,38.95,39.04,38.93,38.95,65600.0,23.0038,23.0569,22.9919,23.0038,65600.0
2005-10-18 12:00:00,38.95,39.04,38.93,39.0,92800.0,23.0038,23.0569,22.9919,23.0333,92800.0
2005-10-18 12:30:00,38.99,39.0,38.95,38.97,110600.0,23.0274,23.0333,23.0038,23.0156,110600.0
2005-10-18 13:00:00,38.97,38.98,38.77,38.77,160200.0,23.0156,23.0215,22.8975,22.8975,160200.0
2005-10-18 13:30:00,38.77,38.77,38.63,38.76,217200.0,22.8975,22.8975,22.8148,22.8915,217200.0
2005-10-18 14:00:00,38.74,38.79,38.65,38.66,172600.0,22.8797,22.9093,22.8266,22.8325,172600.0
2005-10-18 14:30:00,38.66,38.8,38.45,38.51,240200.0,22.8325,22.9152,22.7085,22.7439,240200.0
2005-10-18 15:00:00,38.51,38.58,38.49,38.54,235600.0,22.7439,22.7852,22.7321,22.7616,235600.0
2005-10-18 15:30:00,38.54,38.54,38.44,38.52,494600.0,22.7616,22.7616,22.7026,22.7498,494600.0
2005-10-19 09:30:00,38.27,38.35,38.15,38.29,119400.0,22.6022,22.6494,22.5313,22.614,119400.0
2005-10-19 10:00:00,38.28,38.3,38.13,38.19,191600.0,22.6081,22.6199,22.5195,22.5549,191600.0
2005-10-19 10:30:00,38.19,38.26,38.14,38.23,216400.0,22.5549,22.5962,22.5254,22.5785,216400.0
2005-10-19 11:00:00,38.23,38.23,37.88,37.93,301200.0,22.5785,22.5785,22.3718,22.4014,301200.0
2005-10-19 11:30:00,37.93,38.07,37.92,37.99,146200.0,22.4014,22.484,22.3954,22.4368,146200.0
2005-10-19 12:00:00,37.98,38.11,37.96,38.09,172000.0,22.4309,22.5077,22.4191,22.4958,172000.0
2005-10-19 12:30:00,38.09,38.18,38.05,38.08,327800.0,22.4958,22.549,22.4722,22.4899,327800.0
2005-10-19 13:00:00,38.08,38.1,38.01,38.03,362600.0,22.4899,22.5018,22.4486,22.4604,362600.0
2005-10-19 13:30:00,38.03,38.2,38.03,38.2,271600.0,22.4604,22.5608,22.4604,22.5608,271600.0
2005-10-19 14:00:00,38.2,38.27,38.06,38.13,319400.0,22.5608,22.6022,22.4781,22.5195,319400.0
2005-10-19 14:30:00,38.13,38.2,38.1,38.14,348800.0,22.5195,22.5608,22.5018,22.5254,348800.0
2005-10-19 15:00:00,38.14,38.22,38.13,38.17,311600.0,22.5254,22.5726,22.5195,22.5431,311600.0
2005-10-19 15:30:00,38.17,38.22,38.15,38.2,369000.0,22.5431,22.5726,22.5313,22.5608,369000.0
2005-10-20 09:30:00,38.26,38.38,38.18,38.3,138600.0,22.5962,22.6671,22.549,22.6199,138600.0
2005-10-20 10:00:00,38.3,38.6,38.11,38.59,184800.0,22.6199,22.7971,22.5077,22.7911,184800.0
2005-10-20 10:30:00,38.6,38.82,38.6,38.71,180600.0,22.7971,22.927,22.7971,22.862,180600.0
2005-10-20 11:00:00,38.7,38.82,38.66,38.75,162400.0,22.8561,22.927,22.8325,22.8856,162400.0
2005-10-20 11:30:00,38.74,38.81,38.72,38.77,112200.0,22.8797,22.9211,22.8679,22.8975,112200.0
2005-10-20 12:00:00,38.79,38.91,38.74,38.91,125400.0,22.9093,22.9801,22.8797,22.9801,125400.0
2005-10-20 12:30:00,38.91,38.97,38.82,38.82,231800.0,22.9801,23.0156,22.927,22.927,231800.0
2005-10-20 13:00:00,38.82,38.9,38.81,38.81,103800.0,22.927,22.9742,22.9211,22.9211,103800.0
2005-10-20 13:30:00,38.81,38.88,38.79,38.85,125200.0,22.9211,22.9624,22.9093,22.9447,125200.0
2005-10-20 14:00:00,38.85,38.91,38.63,38.74,148400.0,22.9447,22.9801,22.8148,22.8797,148400.0
2005-10-20 14:30:00,38.72,38.79,38.67,38.7,143400.0,22.8679,22.9093,22.8384,22.8561,143400.0
2005-10-20 15:00:00,38.7,38.72,38.3,38.33,271000.0,22.8561,22.8679,22.6199,22.6376,271000.0
2005-10-20 15:30:00,38.37,38.56,38.28,38.29,357800.0,22.6612,22.7734,22.6081,22.614,357800.0
2005-10-21 09:30:00,38.5,38.74,38.48,38.62,363600.0,22.738,22.8797,22.7262,22.8089,363600.0
2005-10-21 10:00:00,38.6,38.91,38.6,38.91,124000.0,22.7971,22.9801,22.7971,22.9801,124000.0
2005-10-21 10:30:00,38.93,38.93,38.82,38.83,129000.0,22.9919,22.9919,22.927,22.9329,129000.0
2005-10-21 11:00:00,38.83,38.86,38.79,38.8,125000.0,22.9329,22.9506,22.9093,22.9152,125000.0
2005-10-21 11:30:00,38.8,38.8,38.63,38.76,100000.0,22.9152,22.9152,22.8148,22.8915,100000.0
2005-10-21 12:00:00,38.76,38.8,38.66,38.77,125200.0,22.8915,22.9152,22.8325,22.8975,125200.0
2005-10-21 12:30:00,38.78,38.88,38.67,38.85,102600.0,22.9034,22.9624,22.8384,22.9447,102600.0
2005-10-21 13:00:00,38.85,38.88,38.79,38.82,68400.0,22.9447,22.9624,22.9093,22.927,68400.0
2005-10-21 13:30:00,38.82,38.93,38.82,38.87,109200.0,22.927,22.9919,22.927,22.9565,109200.0
2005-10-21 14:00:00,38.87,39.0,38.86,38.96,158200.0,22.9565,23.0333,22.9506,23.0097,158200.0
2005-10-21 14:30:00,38.96,38.97,38.86,38.92,225200.0,23.0097,23.0156,22.9506,22.986,225200.0
2005-10-21 15:00:00,38.91,38.95,38.85,38.92,314000.0,22.9801,23.0038,22.9447,22.986,314000.0
2005-10-21 15:30:00,38.92,38.95,38.87,38.95,299800.0,22.986,23.0038,22.9565,23.0038,299800.0
2005-10-24 09:30:00,39.09,39.62,39.09,39.51,151200.0,23.0864,23.3995,23.0864,23.3345,151200.0
2005-10-24 10:00:00,39.52,39.61,39.23,39.33,149400.0,23.3404,23.3936,23.1691,23.2282,149400.0
2005-10-24 10:30:00,39.33,39.35,39.07,39.23,202800.0,23.2282,23.24,23.0746,23.1691,202800.0
2005-10-24 11:00:00,39.24,39.38,39.2,39.37,147000.0,23.175,23.2577,23.1514,23.2518,147000.0
2005-10-24 11:30:00,39.33,39.41,39.22,39.38,121400.0,23.2282,23.2754,23.1632,23.2577,121400.0
2005-10-24 12:00:00,39.37,39.49,39.26,39.49,118200.0,23.2518,23.3227,23.1868,23.3227,118200.0
2005-10-24 12:30:00,39.52,39.52,39.39,39.44,80000.0,23.3404,23.3404,23.2636,23.2932,80000.0
2005-10-24 13:00:00,39.45,39.53,39.43,39.47,111600.0,23.2991,23.3463,23.2872,23.3109,111600.0
2005-10-24 13:30:00,39.47,39.53,39.28,39.42,205600.0,23.3109,23.3463,23.1987,23.2813,205600.0
2005-10-24 14:00:00,39.41,39.46,39.4,39.45,111400.0,23.2754,23.305,23.2695,23.2991,111400.0
2005-10-24 14:30:00,39.45,39.49,39.43,39.48,177600.0,23.2991,23.3227,23.2872,23.3168,177600.0
2005-10-24 15:00:00,39.47,39.59,39.46,39.51,194000.0,23.3109,23.3817,23.305,23.3345,194000.0
2005-10-24 15:30:00,39.51,39.61,39.5,39.61,297200.0,23.3345,23.3936,23.3286,23.3936,297200.0
2005-10-25 09:30:00,41.0,41.13,40.78,40.98,667000.0,24.2145,24.2913,24.0846,24.2027,667000.0
2005-10-25 10:00:00,40.96,41.43,40.92,41.33,421000.0,24.1909,24.4684,24.1672,24.4094,421000.0
2005-10-25 10:30:00,41.33,41.45,41.18,41.4,501800.0,24.4094,24.4803,24.3208,24.4507,501800.0
2005-10-25 11:00:00,41.41,41.42,41.32,41.39,234400.0,24.4566,24.4625,24.4035,24.4448,234400.0
2005-10-25 11:30:00,41.39,41.63,41.39,41.53,278200.0,24.4448,24.5866,24.4448,24.5275,278200.0
2005-10-25 12:00:00,41.53,41.74,41.48,41.5,265600.0,24.5275,24.6515,24.498,24.5098,265600.0
2005-10-25 12:30:00,41.5,41.59,41.37,41.52,256400.0,24.5098,24.5629,24.433,24.5216,256400.0
2005-10-25 13:00:00,41.53,41.54,41.44,41.5,214200.0,24.5275,24.5334,24.4743,24.5098,214200.0
2005-10-25 13:30:00,41.49,41.49,41.32,41.42,234000.0,24.5039,24.5039,24.4035,24.4625,234000.0
2005-10-25 14:00:00,41.42,41.55,41.42,41.55,242000.0,24.4625,24.5393,24.4625,24.5393,242000.0
2005-10-25 14:30:00,41.52,41.8,41.5,41.8,310000.0,24.5216,24.687,24.5098,24.687,310000.0
2005-10-25 15:00:00,41.84,41.86,41.59,41.7,443400.0,24.7106,24.7224,24.5629,24.6279,443400.0
2005-10-25 15:30:00,41.7,41.98,41.66,41.92,669800.0,24.6279,24.7933,24.6043,24.7578,669800.0
2005-10-26 09:30:00,41.95,42.06,41.71,41.83,276800.0,24.7756,24.8405,24.6338,24.7047,276800.0
2005-10-26 10:00:00,41.81,41.99,41.76,41.93,253400.0,24.6929,24.7992,24.6633,24.7637,253400.0
2005-10-26 10:30:00,41.95,41.99,41.77,41.78,256000.0,24.7756,24.7992,24.6692,24.6752,256000.0
2005-10-26 11:00:00,41.79,41.79,41.5,41.63,377600.0,24.6811,24.6811,24.5098,24.5866,377600.0
2005-10-26 11:30:00,41.65,41.65,41.28,41.41,207600.0,24.5984,24.5984,24.3799,24.4566,207600.0
2005-10-26 12:00:00,41.41,41.46,41.33,41.45,145200.0,24.4566,24.4862,24.4094,24.4803,145200.0
2005-10-26 12:30:00,41.45,41.5,41.43,41.47,269400.0,24.4803,24.5098,24.4684,24.4921,269400.0
2005-10-26 13:00:00,41.47,41.5,41.43,41.45,239200.0,24.4921,24.5098,24.4684,24.4803,239200.0
2005-10-26 13:30:00,41.46,41.48,41.41,41.45,215800.0,24.4862,24.498,24.4566,24.4803,215800.0
2005-10-26 14:00:00,41.45,41.54,41.4,41.43,191400.0,24.4803,24.5334,24.4507,24.4684,191400.0
2005-10-26 14:30:00,41.43,41.45,41.31,41.38,345000.0,24.4684,24.4803,24.3976,24.4389,345000.0
2005-10-26 15:00:00,41.38,41.49,41.31,41.31,365000.0,24.4389,24.5039,24.3976,24.3976,365000.0
2005-10-26 15:30:00,41.32,41.5,41.3,41.46,556200.0,24.4035,24.5098,24.3917,24.4862,556200.0
2005-10-27 09:30:00,41.45,41.5,41.3,41.45,164800.0,24.4803,24.5098,24.3917,24.4803,164800.0
2005-10-27 10:00:00,41.47,41.47,41.25,41.26,131400.0,24.4921,24.4921,24.3621,24.368,131400.0
2005-10-27 10:30:00,41.26,41.34,41.2,41.3,159000.0,24.368,24.4153,24.3326,24.3917,159000.0
2005-10-27 11:00:00,41.3,41.44,41.26,41.4,166400.0,24.3917,24.4743,24.368,24.4507,166400.0
2005-10-27 11:30:00,41.4,41.52,41.4,41.51,135200.0,24.4507,24.5216,24.4507,24.5157,135200.0
2005-10-27 12:00:00,41.51,41.52,41.33,41.42,98200.0,24.5157,24.5216,24.4094,24.4625,98200.0
2005-10-27 12:30:00,41.43,41.52,41.43,41.51,73000.0,24.4684,24.5216,24.4684,24.5157,73000.0
2005-10-27 13:00:00,41.52,41.53,41.33,41.34,138200.0,24.5216,24.5275,24.4094,24.4153,138200.0
2005-10-27 13:30:00,41.33,41.44,41.33,41.43,79800.0,24.4094,24.4743,24.4094,24.4684,79800.0
2005-10-27 14:00:00,41.44,41.47,41.42,41.44,102000.0,24.4743,24.4921,24.4625,24.4743,102000.0
2005-10-27 14:30:00,41.44,41.46,41.3,41.31,85200.0,24.4743,24.4862,24.3917,24.3976,85200.0
2005-10-27 15:00:00,41.31,41.32,41.24,41.26,157800.0,24.3976,24.4035,24.3562,24.368,157800.0
2005-10-27 15:30:00,41.26,41.4,41.24,41.26,279200.0,24.368,24.4507,24.3562,24.368,279200.0
2005-10-28 09:30:00,41.54,41.84,41.54,41.56,167600.0,24.5334,24.7106,24.5334,24.5452,167600.0
2005-10-28 10:00:00,41.58,41.74,41.54,41.67,125000.0,24.557,24.6515,24.5334,24.6102,125000.0
2005-10-28 10:30:00,41.67,41.67,41.51,41.55,85800.0,24.6102,24.6102,24.5157,24.5393,85800.0
2005-10-28 11:00:00,41.55,41.7,41.48,41.67,157400.0,24.5393,24.6279,24.498,24.6102,157400.0
2005-10-28 11:30:00,41.68,41.82,41.57,41.75,108400.0,24.6161,24.6988,24.5511,24.6574,108400.0
2005-10-28 12:00:00,41.79,41.82,41.74,41.8,68600.0,24.6811,24.6988,24.6515,24.687,68600.0
2005-10-28 12:30:00,41.8,41.8,41.63,41.63,73200.0,24.687,24.687,24.5866,24.5866,73200.0
2005-10-28 13:00:00,41.62,41.74,41.61,41.66,117200.0,24.5807,24.6515,24.5748,24.6043,117200.0
2005-10-28 13:30:00,41.66,41.7,41.62,41.65,130600.0,24.6043,24.6279,24.5807,24.5984,130600.0
2005-10-28 14:00:00,41.66,41.79,41.66,41.77,146800.0,24.6043,24.6811,24.6043,24.6692,146800.0
2005-10-28 14:30:00,41.78,41.83,41.71,41.8,133000.0,24.6752,24.7047,24.6338,24.687,133000.0
2005-10-28 15:00:00,41.8,41.91,41.8,41.89,172400.0,24.687,24.7519,24.687,24.7401,172400.0
2005-10-28 15:30:00,41.89,42.12,41.87,42.1,417600.0,24.7401,24.876,24.7283,24.8641,417600.0
2005-10-31 09:30:00,42.13,42.39,42.13,42.35,103600.0,24.8819,25.0354,24.8819,25.0118,103600.0
2005-10-31 10:00:00,42.31,42.35,41.46,41.47,667000.0,24.9882,25.0118,24.4862,24.4921,667000.0
2005-10-31 10:30:00,41.42,41.57,41.33,41.47,465600.0,24.4625,24.5511,24.4094,24.4921,465600.0
2005-10-31 11:00:00,41.47,41.55,41.44,41.48,171800.0,24.4921,24.5393,24.4743,24.498,171800.0
2005-10-31 11:30:00,41.47,41.53,41.45,41.49,125400.0,24.4921,24.5275,24.4803,24.5039,125400.0
2005-10-31 12:00:00,41.48,41.49,41.4,41.49,145200.0,24.498,24.5039,24.4507,24.5039,145200.0
2005-10-31 12:30:00,41.49,41.58,41.47,41.57,174600.0,24.5039,24.557,24.4921,24.5511,174600.0
2005-10-31 13:00:00,41.56,41.6,41.49,41.57,133800.0,24.5452,24.5688,24.5039,24.5511,133800.0
2005-10-31 13:30:00,41.58,41.7,41.54,41.62,386600.0,24.557,24.6279,24.5334,24.5807,386600.0
2005-10-31 14:00:00,41.63,41.63,41.52,41.52,129200.0,24.5866,24.5866,24.5216,24.5216,129200.0
2005-10-31 14:30:00,41.54,41.55,41.41,41.45,235800.0,24.5334,24.5393,24.4566,24.4803,235800.0
2005-10-31 15:00:00,41.45,41.54,41.42,41.45,258000.0,24.4803,24.5334,24.4625,24.4803,258000.0
2005-10-31 15:30:00,41.45,41.62,41.44,41.45,547200.0,24.4803,24.5807,24.4743,24.4803,547200.0
2005-11-01 09:30:00,41.5,41.52,41.09,41.51,218800.0,24.5098,24.5216,24.2676,24.5157,218800.0
2005-11-01 10:00:00,41.51,41.75,41.45,41.75,185400.0,24.5157,24.6574,24.4803,24.6574,185400.0
2005-11-01 10:30:00,41.73,41.73,41.44,41.52,77600.0,24.6456,24.6456,24.4743,24.5216,77600.0
2005-11-01 11:00:00,41.52,41.58,41.49,41.51,171600.0,24.5216,24.557,24.5039,24.5157,171600.0
2005-11-01 11:30:00,41.51,41.57,41.47,41.5,193000.0,24.5157,24.5511,24.4921,24.5098,193000.0
2005-11-01 12:00:00,41.5,41.52,41.44,41.48,69400.0,24.5098,24.5216,24.4743,24.498,69400.0
2005-11-01 12:30:00,41.49,41.54,41.43,41.46,101000.0,24.5039,24.5334,24.4684,24.4862,101000.0
2005-11-01 13:00:00,41.47,41.52,41.46,41.48,204200.0,24.4921,24.5216,24.4862,24.498,204200.0
2005-11-01 13:30:00,41.48,41.51,41.45,41.48,44600.0,24.498,24.5157,24.4803,24.498,44600.0
2005-11-01 14:00:00,41.48,41.58,41.46,41.52,183800.0,24.498,24.557,24.4862,24.5216,183800.0
2005-11-01 14:30:00,41.52,41.6,41.4,41.4,143600.0,24.5216,24.5688,24.4507,24.4507,143600.0
2005-11-01 15:00:00,41.4,41.44,41.36,41.41,199200.0,24.4507,24.4743,24.4271,24.4566,199200.0
2005-11-01 15:30:00,41.41,41.45,41.35,41.41,264400.0,24.4566,24.4803,24.4212,24.4566,264400.0
2005-11-02 09:30:00,41.58,41.68,41.54,41.6,152800.0,24.557,24.6161,24.5334,24.5688,152800.0
2005-11-02 10:00:00,41.58,41.62,41.35,41.47,82400.0,24.557,24.5807,24.4212,24.4921,82400.0
2005-11-02 10:30:00,41.47,41.55,41.3,41.31,98800.0,24.4921,24.5393,24.3917,24.3976,98800.0
2005-11-02 11:00:00,41.29,41.5,41.27,41.5,96600.0,24.3858,24.5098,24.3739,24.5098,96600.0
2005-11-02 11:30:00,41.5,41.52,41.47,41.51,42000.0,24.5098,24.5216,24.4921,24.5157,42000.0
2005-11-02 12:00:00,41.51,41.58,41.48,41.57,51400.0,24.5157,24.557,24.498,24.5511,51400.0
2005-11-02 12:30:00,41.57,41.59,41.49,41.57,98400.0,24.5511,24.5629,24.5039,24.5511,98400.0
2005-11-02 13:00:00,41.58,41.58,41.52,41.54,49000.0,24.557,24.557,24.5216,24.5334,49000.0
2005-11-02 13:30:00,41.54,41.58,41.54,41.55,26400.0,24.5334,24.557,24.5334,24.5393,26400.0
2005-11-02 14:00:00,41.56,41.59,41.48,41.54,163800.0,24.5452,24.5629,24.498,24.5334,163800.0
2005-11-02 14:30:00,41.55,41.57,41.45,41.45,112200.0,24.5393,24.5511,24.4803,24.4803,112200.0
2005-11-02 15:00:00,41.45,41.55,41.43,41.55,132800.0,24.4803,24.5393,24.4684,24.5393,132800.0
2005-11-02 15:30:00,41.55,41.6,41.49,41.58,178000.0,24.5393,24.5688,24.5039,24.557,178000.0
2005-11-03 09:30:00,41.52,41.65,41.47,41.52,127000.0,24.5216,24.5984,24.4921,24.5216,127000.0
2005-11-03 10:00:00,41.52,41.6,41.4,41.5,73600.0,24.5216,24.5688,24.4507,24.5098,73600.0
2005-11-03 10:30:00,41.48,41.56,41.46,41.52,118400.0,24.498,24.5452,24.4862,24.5216,118400.0
2005-11-03 11:00:00,41.55,41.63,41.47,41.5,235600.0,24.5393,24.5866,24.4921,24.5098,235600.0
2005-11-03 11:30:00,41.51,41.54,41.46,41.49,226200.0,24.5157,24.5334,24.4862,24.5039,226200.0
2005-11-03 12:00:00,41.47,41.51,41.47,41.5,97400.0,24.4921,24.5157,24.4921,24.5098,97400.0
2005-11-03 12:30:00,41.49,41.5,41.43,41.43,78200.0,24.5039,24.5098,24.4684,24.4684,78200.0
2005-11-03 13:00:00,41.43,41.43,41.27,41.38,163600.0,24.4684,24.4684,24.3739,24.4389,163600.0
2005-11-03 13:30:00,41.38,41.44,41.3,41.4,94600.0,24.4389,24.4743,24.3917,24.4507,94600.0
2005-11-03 14:00:00,41.4,41.42,41.3,41.35,114800.0,24.4507,24.4625,24.3917,24.4212,114800.0
2005-11-03 14:30:00,41.35,41.4,41.29,41.37,114000.0,24.4212,24.4507,24.3858,24.433,114000.0
2005-11-03 15:00:00,41.37,41.38,41.19,41.28,152200.0,24.433,24.4389,24.3267,24.3799,152200.0
2005-11-03 15:30:00,41.31,41.46,41.26,41.43,166800.0,24.3976,24.4862,24.368,24.4684,166800.0
2005-11-04 09:30:00,41.5,41.58,41.47,41.56,90600.0,24.5098,24.557,24.4921,24.5452,90600.0
2005-11-04 10:00:00,41.56,41.6,41.41,41.49,178000.0,24.5452,24.5688,24.4566,24.5039,178000.0
2005-11-04 10:30:00,41.49,41.55,41.36,41.36,63600.0,24.5039,24.5393,24.4271,24.4271,63600.0
2005-11-04 11:00:00,41.36,41.39,41.24,41.31,105000.0,24.4271,24.4448,24.3562,24.3976,105000.0
2005-11-04 11:30:00,41.31,41.38,41.21,41.33,65200.0,24.3976,24.4389,24.3385,24.4094,65200.0
2005-11-04 12:00:00,41.31,41.43,41.27,41.42,57600.0,24.3976,24.4684,24.3739,24.4625,57600.0
2005-11-04 12:30:00,41.42,41.42,41.32,41.4,46800.0,24.4625,24.4625,24.4035,24.4507,46800.0
2005-11-04 13:00:00,41.38,41.39,41.3,41.39,37200.0,24.4389,24.4448,24.3917,24.4448,37200.0
2005-11-04 13:30:00,41.39,41.39,41.31,41.31,39800.0,24.4448,24.4448,24.3976,24.3976,39800.0
2005-11-04 14:00:00,41.31,41.43,41.27,41.4,79000.0,24.3976,24.4684,24.3739,24.4507,79000.0
2005-11-04 14:30:00,41.4,41.41,41.25,41.32,78000.0,24.4507,24.4566,24.3621,24.4035,78000.0
2005-11-04 15:00:00,41.32,41.4,41.31,41.35,83800.0,24.4035,24.4507,24.3976,24.4212,83800.0
2005-11-04 15:30:00,41.36,41.45,41.35,41.42,184200.0,24.4271,24.4803,24.4212,24.4625,184200.0
2005-11-07 09:30:00,41.58,41.7,41.52,41.6,86800.0,24.557,24.6279,24.5216,24.5688,86800.0
2005-11-07 10:00:00,41.6,41.6,41.41,41.48,65600.0,24.5688,24.5688,24.4566,24.498,65600.0
2005-11-07 10:30:00,41.49,41.54,41.46,41.54,39600.0,24.5039,24.5334,24.4862,24.5334,39600.0
2005-11-07 11:00:00,41.55,41.55,41.41,41.52,37600.0,24.5393,24.5393,24.4566,24.5216,37600.0
2005-11-07 11:30:00,41.52,41.53,41.46,41.5,44800.0,24.5216,24.5275,24.4862,24.5098,44800.0
2005-11-07 12:00:00,41.5,41.63,41.45,41.62,44200.0,24.5098,24.5866,24.4803,24.5807,44200.0
2005-11-07 12:30:00,41.62,41.63,41.52,41.56,42000.0,24.5807,24.5866,24.5216,24.5452,42000.0
2005-11-07 13:00:00,41.56,41.63,41.54,41.62,46400.0,24.5452,24.5866,24.5334,24.5807,46400.0
2005-11-07 13:30:00,41.6,41.67,41.54,41.59,56400.0,24.5688,24.6102,24.5334,24.5629,56400.0
2005-11-07 14:00:00,41.57,41.69,41.55,41.65,161000.0,24.5511,24.622,24.5393,24.5984,161000.0
2005-11-07 14:30:00,41.67,41.75,41.6,41.71,62200.0,24.6102,24.6574,24.5688,24.6338,62200.0
2005-11-07 15:00:00,41.71,41.75,41.58,41.63,114400.0,24.6338,24.6574,24.557,24.5866,114400.0
2005-11-07 15:30:00,41.63,41.72,41.63,41.72,250800.0,24.5866,24.6397,24.5866,24.6397,250800.0
2005-11-08 09:30:00,41.15,41.24,41.08,41.15,160800.0,24.3031,24.3562,24.2617,24.3031,160800.0
2005-11-08 10:00:00,41.14,41.15,40.94,41.04,159200.0,24.2972,24.3031,24.179,24.2381,159200.0
2005-11-08 10:30:00,41.04,41.12,40.99,40.99,93400.0,24.2381,24.2854,24.2086,24.2086,93400.0
2005-11-08 11:00:00,40.99,41.19,40.99,41.06,88800.0,24.2086,24.3267,24.2086,24.2499,88800.0
2005-11-08 11:30:00,41.06,41.09,40.95,41.07,54800.0,24.2499,24.2676,24.185,24.2558,54800.0
2005-11-08 12:00:00,41.07,41.08,41.0,41.07,44400.0,24.2558,24.2617,24.2145,24.2558,44400.0
2005-11-08 12:30:00,41.08,41.1,41.02,41.08,90000.0,24.2617,24.2735,24.2263,24.2617,90000.0
2005-11-08 13:00:00,41.08,41.1,40.99,41.02,59800.0,24.2617,24.2735,24.2086,24.2263,59800.0
2005-11-08 13:30:00,41.02,41.15,41.02,41.13,79600.0,24.2263,24.3031,24.2263,24.2913,79600.0
2005-11-08 14:00:00,41.13,41.14,41.06,41.07,292200.0,24.2913,24.2972,24.2499,24.2558,292200.0
2005-11-08 14:30:00,41.07,41.17,41.05,41.12,91600.0,24.2558,24.3149,24.244,24.2854,91600.0
2005-11-08 15:00:00,41.1,41.14,41.07,41.14,141600.0,24.2735,24.2972,24.2558,24.2972,141600.0
2005-11-08 15:30:00,41.14,41.16,41.02,41.04,317600.0,24.2972,24.309,24.2263,24.2381,317600.0
2005-11-09 09:30:00,40.97,41.13,40.96,40.97,131400.0,24.1968,24.2913,24.1909,24.1968,131400.0
2005-11-09 10:00:00,41.0,41.2,41.0,41.17,598800.0,24.2145,24.3326,24.2145,24.3149,598800.0
2005-11-09 10:30:00,41.18,41.18,41.1,41.11,154200.0,24.3208,24.3208,24.2735,24.2795,154200.0
2005-11-09 11:00:00,41.13,41.16,41.08,41.12,74400.0,24.2913,24.309,24.2617,24.2854,74400.0
2005-11-09 11:30:00,41.1,41.14,41.04,41.1,59400.0,24.2735,24.2972,24.2381,24.2735,59400.0
2005-11-09 12:00:00,41.12,41.4,41.11,41.38,120800.0,24.2854,24.4507,24.2795,24.4389,120800.0
2005-11-09 12:30:00,41.37,41.41,41.35,41.37,76400.0,24.433,24.4566,24.4212,24.433,76400.0
2005-11-09 13:00:00,41.37,41.41,41.36,41.38,55800.0,24.433,24.4566,24.4271,24.4389,55800.0
2005-11-09 13:30:00,41.38,41.41,41.31,41.33,45600.0,24.4389,24.4566,24.3976,24.4094,45600.0
2005-11-09 14:00:00,41.33,41.34,41.27,41.27,115600.0,24.4094,24.4153,24.3739,24.3739,115600.0
2005-11-09 14:30:00,41.27,41.37,41.23,41.24,49000.0,24.3739,24.433,24.3503,24.3562,49000.0
2005-11-09 15:00:00,41.26,41.36,41.25,41.35,48400.0,24.368,24.4271,24.3621,24.4212,48400.0
2005-11-09 15:30:00,41.35,41.35,41.16,41.18,154000.0,24.4212,24.4212,24.309,24.3208,154000.0
2005-11-10 09:30:00,41.14,41.18,41.01,41.18,61800.0,24.2972,24.3208,24.2204,24.3208,61800.0
2005-11-10 10:00:00,41.18,41.18,41.04,41.1,85400.0,24.3208,24.3208,24.2381,24.2735,85400.0
2005-11-10 10:30:00,41.1,41.25,41.1,41.23,110400.0,24.2735,24.3621,24.2735,24.3503,110400.0
2005-11-10 11:00:00,41.24,41.24,41.1,41.18,72000.0,24.3562,24.3562,24.2735,24.3208,72000.0
2005-11-10 11:30:00,41.18,41.2,41.12,41.19,66800.0,24.3208,24.3326,24.2854,24.3267,66800.0
2005-11-10 12:00:00,41.19,41.25,41.13,41.25,123800.0,24.3267,24.3621,24.2913,24.3621,123800.0
2005-11-10 12:30:00,41.24,41.27,41.19,41.21,47800.0,24.3562,24.3739,24.3267,24.3385,47800.0
2005-11-10 13:00:00,41.22,41.27,41.19,41.24,56800.0,24.3444,24.3739,24.3267,24.3562,56800.0
2005-11-10 13:30:00,41.24,41.4,41.21,41.38,140600.0,24.3562,24.4507,24.3385,24.4389,140600.0
2005-11-10 14:00:00,41.38,41.42,41.3,41.35,156400.0,24.4389,24.4625,24.3917,24.4212,156400.0
2005-11-10 14:30:00,41.33,41.38,41.31,41.33,163800.0,24.4094,24.4389,24.3976,24.4094,163800.0
2005-11-10 15:00:00,41.35,41.4,41.33,41.34,103000.0,24.4212,24.4507,24.4094,24.4153,103000.0
2005-11-10 15:30:00,41.33,41.38,41.26,41.32,161400.0,24.4094,24.4389,24.368,24.4035,161400.0
2005-11-11 09:30:00,41.32,41.35,41.16,41.32,92800.0,24.4035,24.4212,24.309,24.4035,92800.0
2005-11-11 10:00:00,41.32,41.35,41.28,41.32,80000.0,24.4035,24.4212,24.3799,24.4035,80000.0
2005-11-11 10:30:00,41.32,41.33,41.26,41.32,46400.0,24.4035,24.4094,24.368,24.4035,46400.0
2005-11-11 11:00:00,41.32,41.43,41.32,41.42,115800.0,24.4035,24.4684,24.4035,24.4625,115800.0
2005-11-11 11:30:00,41.42,41.48,41.41,41.45,94200.0,24.4625,24.498,24.4566,24.4803,94200.0
2005-11-11 12:00:00,41.45,41.47,41.39,41.43,55400.0,24.4803,24.4921,24.4448,24.4684,55400.0
2005-11-11 12:30:00,41.43,41.43,41.38,41.38,78600.0,24.4684,24.4684,24.4389,24.4389,78600.0
2005-11-11 13:00:00,41.38,41.4,41.37,41.37,73800.0,24.4389,24.4507,24.433,24.433,73800.0
2005-11-11 13:30:00,41.37,41.4,41.37,41.39,88800.0,24.433,24.4507,24.433,24.4448,88800.0
2005-11-11 14:00:00,41.4,41.49,41.38,41.48,73800.0,24.4507,24.5039,24.4389,24.498,73800.0
2005-11-11 14:30:00,41.48,41.51,41.41,41.42,64600.0,24.498,24.5157,24.4566,24.4625,64600.0
2005-11-11 15:00:00,41.42,41.49,41.42,41.46,87800.0,24.4625,24.5039,24.4625,24.4862,87800.0
2005-11-11 15:30:00,41.47,41.58,41.45,41.51,151800.0,24.4921,24.557,24.4803,24.5157,151800.0
2005-11-14 09:30:00,41.48,41.5,41.24,41.27,87600.0,24.498,24.5098,24.3562,24.3739,87600.0
2005-11-14 10:00:00,41.28,41.33,41.2,41.26,110000.0,24.3799,24.4094,24.3326,24.368,110000.0
2005-11-14 10:30:00,41.27,41.3,41.22,41.27,68600.0,24.3739,24.3917,24.3444,24.3739,68600.0
2005-11-14 11:00:00,41.27,41.31,41.25,41.3,42000.0,24.3739,24.3976,24.3621,24.3917,42000.0
2005-11-14 11:30:00,41.3,41.3,41.27,41.3,36600.0,24.3917,24.3917,24.3739,24.3917,36600.0
2005-11-14 12:00:00,41.29,41.35,41.27,41.33,74000.0,24.3858,24.4212,24.3739,24.4094,74000.0
2005-11-14 12:30:00,41.34,41.35,41.3,41.3,32200.0,24.4153,24.4212,24.3917,24.3917,32200.0
2005-11-14 13:00:00,41.3,41.3,41.21,41.22,56800.0,24.3917,24.3917,24.3385,24.3444,56800.0
2005-11-14 13:30:00,41.23,41.27,41.2,41.27,40200.0,24.3503,24.3739,24.3326,24.3739,40200.0
2005-11-14 14:00:00,41.27,41.29,41.2,41.23,18400.0,24.3739,24.3858,24.3326,24.3503,18400.0
2005-11-14 14:30:00,41.24,41.32,41.24,41.3,30600.0,24.3562,24.4035,24.3562,24.3917,30600.0
2005-11-14 15:00:00,41.3,41.4,41.24,41.35,82600.0,24.3917,24.4507,24.3562,24.4212,82600.0
2005-11-14 15:30:00,41.35,41.4,41.25,41.3,172400.0,24.4212,24.4507,24.3621,24.3917,172400.0
2005-11-15 09:30:00,41.17,41.22,41.07,41.09,83400.0,24.3149,24.3444,24.2558,24.2676,83400.0
2005-11-15 10:00:00,41.07,41.09,40.88,40.89,145600.0,24.2558,24.2676,24.1436,24.1495,145600.0
2005-11-15 10:30:00,40.88,41.06,40.88,40.88,156600.0,24.1436,24.2499,24.1436,24.1436,156600.0
2005-11-15 11:00:00,40.89,40.94,40.85,40.88,97400.0,24.1495,24.179,24.1259,24.1436,97400.0
2005-11-15 11:30:00,40.87,40.87,40.75,40.8,126600.0,24.1377,24.1377,24.0668,24.0964,126600.0
2005-11-15 12:00:00,40.81,40.93,40.79,40.93,107800.0,24.1023,24.1731,24.0905,24.1731,107800.0
2005-11-15 12:30:00,40.91,40.96,40.88,40.94,115600.0,24.1613,24.1909,24.1436,24.179,115600.0
2005-11-15 13:00:00,40.95,40.96,40.91,40.93,53200.0,24.185,24.1909,24.1613,24.1731,53200.0
2005-11-15 13:30:00,40.92,40.93,40.81,40.86,150000.0,24.1672,24.1731,24.1023,24.1318,150000.0
2005-11-15 14:00:00,40.88,40.88,40.79,40.85,228200.0,24.1436,24.1436,24.0905,24.1259,228200.0
2005-11-15 14:30:00,40.85,40.87,40.72,40.74,143000.0,24.1259,24.1377,24.0491,24.0609,143000.0
2005-11-15 15:00:00,40.73,40.81,40.7,40.8,268400.0,24.055,24.1023,24.0373,24.0964,268400.0
2005-11-15 15:30:00,40.8,40.85,40.74,40.79,305200.0,24.0964,24.1259,24.0609,24.0905,305200.0
2005-11-16 09:30:00,40.85,41.05,40.79,40.95,173400.0,24.1259,24.244,24.0905,24.185,173400.0
2005-11-16 10:00:00,40.95,41.12,40.89,40.9,107000.0,24.185,24.2854,24.1495,24.1554,107000.0
2005-11-16 10:30:00,40.89,40.89,40.77,40.77,104800.0,24.1495,24.1495,24.0786,24.0786,104800.0
2005-11-16 11:00:00,40.78,40.82,40.74,40.81,111000.0,24.0846,24.1082,24.0609,24.1023,111000.0
2005-11-16 11:30:00,40.81,40.9,40.77,40.8,158000.0,24.1023,24.1554,24.0786,24.0964,158000.0
2005-11-16 12:00:00,40.77,40.85,40.77,40.85,258200.0,24.0786,24.1259,24.0786,24.1259,258200.0
2005-11-16 12:30:00,40.85,40.9,40.84,40.89,67800.0,24.1259,24.1554,24.12,24.1495,67800.0
2005-11-16 13:00:00,40.88,40.88,40.79,40.81,81600.0,24.1436,24.1436,24.0905,24.1023,81600.0
2005-11-16 13:30:00,40.81,40.81,40.73,40.76,104000.0,24.1023,24.1023,24.055,24.0727,104000.0
2005-11-16 14:00:00,40.77,40.77,40.66,40.73,83600.0,24.0786,24.0786,24.0137,24.055,83600.0
2005-11-16 14:30:00,40.72,40.76,40.66,40.74,101600.0,24.0491,24.0727,24.0137,24.0609,101600.0
2005-11-16 15:00:00,40.74,40.76,40.66,40.68,93400.0,24.0609,24.0727,24.0137,24.0255,93400.0
2005-11-16 15:30:00,40.68,40.7,40.6,40.63,234400.0,24.0255,24.0373,23.9782,23.996,234400.0
2005-11-17 09:30:00,40.6,40.62,40.21,40.21,361200.0,23.9782,23.9901,23.7479,23.7479,361200.0
2005-11-17 10:00:00,40.21,40.39,40.1,40.28,319200.0,23.7479,23.8542,23.6829,23.7893,319200.0
2005-11-17 10:30:00,40.27,40.47,40.27,40.41,154200.0,23.7833,23.9015,23.7833,23.866,154200.0
2005-11-17 11:00:00,40.41,40.57,40.34,40.55,113000.0,23.866,23.9605,23.8247,23.9487,113000.0
2005-11-17 11:30:00,40.54,40.54,40.46,40.46,93800.0,23.9428,23.9428,23.8956,23.8956,93800.0
2005-11-17 12:00:00,40.46,40.57,40.43,40.54,140200.0,23.8956,23.9605,23.8778,23.9428,140200.0
2005-11-17 12:30:00,40.55,40.57,40.51,40.52,161000.0,23.9487,23.9605,23.9251,23.931,161000.0
2005-11-17 13:00:00,40.52,40.58,40.52,40.52,118000.0,23.931,23.9664,23.931,23.931,118000.0
2005-11-17 13:30:00,40.52,40.6,40.49,40.52,198000.0,23.931,23.9782,23.9133,23.931,198000.0
2005-11-17 14:00:00,40.52,40.63,40.5,40.63,188400.0,23.931,23.996,23.9192,23.996,188400.0
2005-11-17 14:30:00,40.63,40.65,40.56,40.65,114800.0,23.996,24.0078,23.9546,24.0078,114800.0
2005-11-17 15:00:00,40.64,40.74,40.63,40.68,174000.0,24.0019,24.0609,23.996,24.0255,174000.0
2005-11-17 15:30:00,40.68,40.77,40.66,40.74,189000.0,24.0255,24.0786,24.0137,24.0609,189000.0
2005-11-18 09:30:00,40.75,40.75,40.49,40.52,536600.0,24.0668,24.0668,23.9133,23.931,536600.0
2005-11-18 10:00:00,40.54,40.59,40.44,40.46,433600.0,23.9428,23.9723,23.8838,23.8956,433600.0
2005-11-18 10:30:00,40.47,40.5,40.4,40.48,93800.0,23.9015,23.9192,23.8601,23.9074,93800.0
2005-11-18 11:00:00,40.48,40.5,40.46,40.46,302200.0,23.9074,23.9192,23.8956,23.8956,302200.0
2005-11-18 11:30:00,40.46,40.48,40.41,40.42,52600.0,23.8956,23.9074,23.866,23.8719,52600.0
2005-11-18 12:00:00,40.42,40.49,40.42,40.46,69400.0,23.8719,23.9133,23.8719,23.8956,69400.0
2005-11-18 12:30:00,40.46,40.49,40.42,40.48,66000.0,23.8956,23.9133,23.8719,23.9074,66000.0
2005-11-18 13:00:00,40.48,40.49,40.46,40.48,75000.0,23.9074,23.9133,23.8956,23.9074,75000.0
2005-11-18 13:30:00,40.48,40.6,40.48,40.59,81600.0,23.9074,23.9782,23.9074,23.9723,81600.0
2005-11-18 14:00:00,40.58,40.59,40.48,40.48,88600.0,23.9664,23.9723,23.9074,23.9074,88600.0
2005-11-18 14:30:00,40.49,40.52,40.43,40.5,68200.0,23.9133,23.931,23.8778,23.9192,68200.0
2005-11-18 15:00:00,40.51,40.52,40.45,40.47,256200.0,23.9251,23.931,23.8897,23.9015,256200.0
2005-11-18 15:30:00,40.47,40.63,40.47,40.6,397400.0,23.9015,23.996,23.9015,23.9782,397400.0
2005-11-21 09:30:00,40.65,40.65,40.39,40.51,311200.0,24.0078,24.0078,23.8542,23.9251,311200.0
2005-11-21 10:00:00,40.48,40.62,40.48,40.59,204000.0,23.9074,23.9901,23.9074,23.9723,204000.0
2005-11-21 10:30:00,40.59,40.77,40.59,40.71,134000.0,23.9723,24.0786,23.9723,24.0432,134000.0
2005-11-21 11:00:00,40.71,40.74,40.55,40.56,188400.0,24.0432,24.0609,23.9487,23.9546,188400.0
2005-11-21 11:30:00,40.59,40.63,40.53,40.53,91200.0,23.9723,23.996,23.9369,23.9369,91200.0
2005-11-21 12:00:00,40.54,40.67,40.54,40.6,79400.0,23.9428,24.0196,23.9428,23.9782,79400.0
2005-11-21 12:30:00,40.6,40.68,40.6,40.64,48800.0,23.9782,24.0255,23.9782,24.0019,48800.0
2005-11-21 13:00:00,40.64,40.66,40.58,40.65,36200.0,24.0019,24.0137,23.9664,24.0078,36200.0
2005-11-21 13:30:00,40.66,40.71,40.63,40.65,70200.0,24.0137,24.0432,23.996,24.0078,70200.0
2005-11-21 14:00:00,40.67,40.7,40.62,40.67,83400.0,24.0196,24.0373,23.9901,24.0196,83400.0
2005-11-21 14:30:00,40.66,40.69,40.6,40.65,74000.0,24.0137,24.0314,23.9782,24.0078,74000.0
2005-11-21 15:00:00,40.65,40.72,40.61,40.61,89600.0,24.0078,24.0491,23.9842,23.9842,89600.0
2005-11-21 15:30:00,40.6,40.69,40.59,40.6,217600.0,23.9782,24.0314,23.9723,23.9782,217600.0
2005-11-22 09:30:00,40.55,40.58,40.32,40.33,140600.0,23.9487,23.9664,23.8129,23.8188,140600.0
2005-11-22 10:00:00,40.33,40.56,40.33,40.5,109200.0,23.8188,23.9546,23.8188,23.9192,109200.0
2005-11-22 10:30:00,40.51,40.54,40.46,40.46,90400.0,23.9251,23.9428,23.8956,23.8956,90400.0
2005-11-22 11:00:00,40.46,40.46,40.38,40.41,113200.0,23.8956,23.8956,23.8483,23.866,113200.0
2005-11-22 11:30:00,40.41,40.47,40.38,40.42,83200.0,23.866,23.9015,23.8483,23.8719,83200.0
2005-11-22 12:00:00,40.42,40.43,40.38,40.43,110000.0,23.8719,23.8778,23.8483,23.8778,110000.0
2005-11-22 12:30:00,40.43,40.43,40.38,40.42,103200.0,23.8778,23.8778,23.8483,23.8719,103200.0
2005-11-22 13:00:00,40.42,40.46,40.41,40.45,93400.0,23.8719,23.8956,23.866,23.8897,93400.0
2005-11-22 13:30:00,40.45,40.54,40.44,40.54,95200.0,23.8897,23.9428,23.8838,23.9428,95200.0
2005-11-22 14:00:00,40.53,40.7,40.53,40.7,148000.0,23.9369,24.0373,23.9369,24.0373,148000.0
2005-11-22 14:30:00,40.72,40.74,40.65,40.74,141000.0,24.0491,24.0609,24.0078,24.0609,141000.0
2005-11-22 15:00:00,40.74,40.84,40.67,40.76,163600.0,24.0609,24.12,24.0196,24.0727,163600.0
2005-11-22 15:30:00,40.76,40.79,40.66,40.68,376000.0,24.0727,24.0905,24.0137,24.0255,376000.0
2005-11-23 09:30:00,40.77,41.01,40.77,40.85,104800.0,24.0786,24.2204,24.0786,24.1259,104800.0
2005-11-23 10:00:00,40.84,40.87,40.63,40.68,85800.0,24.12,24.1377,23.996,24.0255,85800.0
2005-11-23 10:30:00,40.68,40.79,40.65,40.77,44800.0,24.0255,24.0905,24.0078,24.0786,44800.0
2005-11-23 11:00:00,40.77,40.8,40.71,40.8,47800.0,24.0786,24.0964,24.0432,24.0964,47800.0
2005-11-23 11:30:00,40.78,41.0,40.78,40.88,116000.0,24.0846,24.2145,24.0846,24.1436,116000.0
2005-11-23 12:00:00,40.88,40.88,40.79,40.85,28800.0,24.1436,24.1436,24.0905,24.1259,28800.0
2005-11-23 12:30:00,40.86,40.98,40.86,40.92,43800.0,24.1318,24.2027,24.1318,24.1672,43800.0
2005-11-23 13:00:00,40.91,40.99,40.88,40.98,36400.0,24.1613,24.2086,24.1436,24.2027,36400.0
2005-11-23 13:30:00,40.98,41.06,40.98,41.04,42200.0,24.2027,24.2499,24.2027,24.2381,42200.0
2005-11-23 14:00:00,41.04,41.16,41.04,41.1,72600.0,24.2381,24.309,24.2381,24.2735,72600.0
2005-11-23 14:30:00,41.11,41.17,41.09,41.11,62200.0,24.2795,24.3149,24.2676,24.2795,62200.0
2005-11-23 15:00:00,41.11,41.11,40.99,41.05,90000.0,24.2795,24.2795,24.2086,24.244,90000.0
2005-11-23 15:30:00,41.04,41.04,40.98,41.0,149000.0,24.2381,24.2381,24.2027,24.2145,149000.0
2005-11-25 09:30:00,41.12,41.37,41.1,41.29,55400.0,24.2854,24.433,24.2735,24.3858,55400.0
2005-11-25 10:00:00,41.29,41.32,41.13,41.13,40800.0,24.3858,24.4035,24.2913,24.2913,40800.0
2005-11-25 10:30:00,41.13,41.23,41.05,41.23,55200.0,24.2913,24.3503,24.244,24.3503,55200.0
2005-11-25 11:00:00,41.23,41.23,41.17,41.17,47000.0,24.3503,24.3503,24.3149,24.3149,47000.0
2005-11-25 11:30:00,41.14,41.14,41.05,41.08,36800.0,24.2972,24.2972,24.244,24.2617,36800.0
2005-11-25 12:00:00,41.07,41.07,40.97,41.02,39200.0,24.2558,24.2558,24.1968,24.2263,39200.0
2005-11-25 12:30:00,41.02,41.15,40.99,41.13,90200.0,24.2263,24.3031,24.2086,24.2913,90200.0
2005-11-25 13:00:00,41.14,41.14,41.09,41.09,18600.0,24.2972,24.2972,24.2676,24.2676,18600.0
2005-11-25 13:30:00,41.14,41.14,41.14,41.14,200.0,24.2972,24.2972,24.2972,24.2972,200.0
2005-11-25 14:00:00,41.14,41.14,41.14,41.14,0.0,24.2972,24.2972,24.2972,24.2972,0.0
2005-11-25 14:30:00,41.14,41.14,41.14,41.14,0.0,24.2972,24.2972,24.2972,24.2972,0.0
2005-11-25 15:00:00,41.14,41.14,41.14,41.14,0.0,24.2972,24.2972,24.2972,24.2972,0.0
2005-11-25 15:30:00,41.14,41.14,41.14,41.14,0.0,24.2972,24.2972,24.2972,24.2972,0.0
2005-11-28 09:30:00,41.27,41.46,41.18,41.2,94800.0,24.3739,24.4862,24.3208,24.3326,94800.0
2005-11-28 10:00:00,41.2,41.32,41.17,41.18,90200.0,24.3326,24.4035,24.3149,24.3208,90200.0
2005-11-28 10:30:00,41.18,41.27,41.14,41.17,82200.0,24.3208,24.3739,24.2972,24.3149,82200.0
2005-11-28 11:00:00,41.15,41.2,41.08,41.13,97600.0,24.3031,24.3326,24.2617,24.2913,97600.0
2005-11-28 11:30:00,41.17,41.22,41.09,41.1,61000.0,24.3149,24.3444,24.2676,24.2735,61000.0
2005-11-28 12:00:00,41.13,41.18,41.06,41.1,44000.0,24.2913,24.3208,24.2499,24.2735,44000.0
2005-11-28 12:30:00,41.1,41.1,41.0,41.04,51600.0,24.2735,24.2735,24.2145,24.2381,51600.0
2005-11-28 13:00:00,41.04,41.13,41.04,41.13,82200.0,24.2381,24.2913,24.2381,24.2913,82200.0
2005-11-28 13:30:00,41.13,41.16,41.07,41.12,38000.0,24.2913,24.309,24.2558,24.2854,38000.0
2005-11-28 14:00:00,41.11,41.16,41.05,41.12,78000.0,24.2795,24.309,24.244,24.2854,78000.0
2005-11-28 14:30:00,41.11,41.16,41.06,41.13,73000.0,24.2795,24.309,24.2499,24.2913,73000.0
2005-11-28 15:00:00,41.13,41.2,41.13,41.16,124000.0,24.2913,24.3326,24.2913,24.309,124000.0
2005-11-28 15:30:00,41.16,41.2,41.1,41.19,147800.0,24.309,24.3326,24.2735,24.3267,147800.0
2005-11-29 09:30:00,41.3,41.75,41.3,41.56,265800.0,24.3917,24.6574,24.3917,24.5452,265800.0
2005-11-29 10:00:00,41.58,41.68,41.47,41.52,234400.0,24.557,24.6161,24.4921,24.5216,234400.0
2005-11-29 10:30:00,41.55,41.74,41.55,41.69,151400.0,24.5393,24.6515,24.5393,24.622,151400.0
2005-11-29 11:00:00,41.7,41.83,41.63,41.83,314200.0,24.6279,24.7047,24.5866,24.7047,314200.0
2005-11-29 11:30:00,41.82,41.92,41.81,41.85,172400.0,24.6988,24.7578,24.6929,24.7165,172400.0
2005-11-29 12:00:00,41.85,41.85,41.69,41.69,100800.0,24.7165,24.7165,24.622,24.622,100800.0
2005-11-29 12:30:00,41.69,41.97,41.63,41.84,233800.0,24.622,24.7874,24.5866,24.7106,233800.0
2005-11-29 13:00:00,41.82,41.86,41.77,41.8,122600.0,24.6988,24.7224,24.6692,24.687,122600.0
2005-11-29 13:30:00,41.8,41.81,41.7,41.76,157200.0,24.687,24.6929,24.6279,24.6633,157200.0
2005-11-29 14:00:00,41.77,41.87,41.77,41.85,135800.0,24.6692,24.7283,24.6692,24.7165,135800.0
2005-11-29 14:30:00,41.85,41.98,41.85,41.92,187800.0,24.7165,24.7933,24.7165,24.7578,187800.0
2005-11-29 15:00:00,41.92,41.99,41.9,41.98,247800.0,24.7578,24.7992,24.746,24.7933,247800.0
2005-11-29 15:30:00,41.98,41.99,41.77,41.85,403600.0,24.7933,24.7992,24.6692,24.7165,403600.0
2005-11-30 09:30:00,42.85,42.85,41.87,42.77,350800.0,25.3071,25.3071,24.7283,25.2598,350800.0
2005-11-30 10:00:00,42.78,42.78,42.36,42.48,223400.0,25.2657,25.2657,25.0177,25.0886,223400.0
2005-11-30 10:30:00,42.47,42.47,42.32,42.39,264600.0,25.0827,25.0827,24.9941,25.0354,264600.0
2005-11-30 11:00:00,42.4,42.44,42.33,42.35,150400.0,25.0413,25.0649,25.0,25.0118,150400.0
2005-11-30 11:30:00,42.35,42.4,42.26,42.38,139200.0,25.0118,25.0413,24.9586,25.0295,139200.0
2005-11-30 12:00:00,42.38,42.4,42.27,42.35,113800.0,25.0295,25.0413,24.9645,25.0118,113800.0
2005-11-30 12:30:00,42.35,42.45,42.28,42.45,128000.0,25.0118,25.0709,24.9705,25.0709,128000.0
2005-11-30 13:00:00,42.43,42.44,42.3,42.31,101400.0,25.059,25.0649,24.9823,24.9882,101400.0
2005-11-30 13:30:00,42.31,42.37,42.26,42.34,182400.0,24.9882,25.0236,24.9586,25.0059,182400.0
2005-11-30 14:00:00,42.34,42.45,42.3,42.35,153000.0,25.0059,25.0709,24.9823,25.0118,153000.0
2005-11-30 14:30:00,42.33,42.37,42.25,42.33,153400.0,25.0,25.0236,24.9527,25.0,153400.0
2005-11-30 15:00:00,42.33,42.37,42.3,42.32,147200.0,25.0,25.0236,24.9823,24.9941,147200.0
2005-11-30 15:30:00,42.31,42.35,42.27,42.28,264800.0,24.9882,25.0118,24.9645,24.9705,264800.0
2005-12-01 09:30:00,42.45,42.71,42.31,42.61,159200.0,25.0709,25.2244,24.9882,25.1653,159200.0
2005-12-01 10:00:00,42.61,42.62,42.46,42.49,120200.0,25.1653,25.1713,25.0768,25.0945,120200.0
2005-12-01 10:30:00,42.49,42.5,42.43,42.49,125000.0,25.0945,25.1004,25.059,25.0945,125000.0
2005-12-01 11:00:00,42.49,42.5,42.43,42.47,116600.0,25.0945,25.1004,25.059,25.0827,116600.0
2005-12-01 11:30:00,42.47,42.48,42.43,42.48,57800.0,25.0827,25.0886,25.059,25.0886,57800.0
2005-12-01 12:00:00,42.48,42.48,42.41,42.41,200200.0,25.0886,25.0886,25.0472,25.0472,200200.0
2005-12-01 12:30:00,42.41,42.48,42.41,42.46,52600.0,25.0472,25.0886,25.0472,25.0768,52600.0
2005-12-01 13:00:00,42.46,42.48,42.43,42.47,59600.0,25.0768,25.0886,25.059,25.0827,59600.0
2005-12-01 13:30:00,42.48,42.48,42.4,42.42,90400.0,25.0886,25.0886,25.0413,25.0531,90400.0
2005-12-01 14:00:00,42.43,42.48,42.41,42.48,128800.0,25.059,25.0886,25.0472,25.0886,128800.0
2005-12-01 14:30:00,42.48,42.5,42.43,42.44,62400.0,25.0886,25.1004,25.059,25.0649,62400.0
2005-12-01 15:00:00,42.43,42.49,42.43,42.46,94000.0,25.059,25.0945,25.059,25.0768,94000.0
2005-12-01 15:30:00,42.46,42.52,42.46,42.51,205000.0,25.0768,25.1122,25.0768,25.1063,205000.0
2005-12-02 09:30:00,42.3,42.35,42.2,42.34,91400.0,24.9823,25.0118,24.9232,25.0059,91400.0
2005-12-02 10:00:00,42.35,42.55,42.33,42.55,79800.0,25.0118,25.1299,25.0,25.1299,79800.0
2005-12-02 10:30:00,42.56,42.63,42.48,42.51,92200.0,25.1358,25.1772,25.0886,25.1063,92200.0
2005-12-02 11:00:00,42.52,42.61,42.47,42.49,240800.0,25.1122,25.1653,25.0827,25.0945,240800.0
2005-12-02 11:30:00,42.5,42.6,42.49,42.57,96000.0,25.1004,25.1594,25.0945,25.1417,96000.0
2005-12-02 12:00:00,42.56,42.65,42.5,42.59,47800.0,25.1358,25.189,25.1004,25.1535,47800.0
2005-12-02 12:30:00,42.59,42.6,42.55,42.6,36600.0,25.1535,25.1594,25.1299,25.1594,36600.0
2005-12-02 13:00:00,42.6,42.64,42.52,42.63,42000.0,25.1594,25.1831,25.1122,25.1772,42000.0
2005-12-02 13:30:00,42.63,42.7,42.63,42.65,35200.0,25.1772,25.2185,25.1772,25.189,35200.0
2005-12-02 14:00:00,42.65,42.71,42.59,42.7,46600.0,25.189,25.2244,25.1535,25.2185,46600.0
2005-12-02 14:30:00,42.71,42.72,42.62,42.68,53200.0,25.2244,25.2303,25.1713,25.2067,53200.0
2005-12-02 15:00:00,42.68,42.75,42.66,42.74,100200.0,25.2067,25.248,25.1949,25.2421,100200.0
2005-12-02 15:30:00,42.74,42.8,42.7,42.76,175600.0,25.2421,25.2776,25.2185,25.2539,175600.0
2005-12-05 09:30:00,42.55,42.71,42.52,42.59,165400.0,25.1299,25.2244,25.1122,25.1535,165400.0
2005-12-05 10:00:00,42.6,42.63,42.52,42.57,175600.0,25.1594,25.1772,25.1122,25.1417,175600.0
2005-12-05 10:30:00,42.57,42.59,42.5,42.55,93800.0,25.1417,25.1535,25.1004,25.1299,93800.0
2005-12-05 11:00:00,42.56,42.67,42.49,42.56,256400.0,25.1358,25.2008,25.0945,25.1358,256400.0
2005-12-05 11:30:00,42.57,42.65,42.52,42.61,92800.0,25.1417,25.189,25.1122,25.1653,92800.0
2005-12-05 12:00:00,42.61,42.65,42.54,42.64,129000.0,25.1653,25.189,25.124,25.1831,129000.0
2005-12-05 12:30:00,42.63,42.75,42.57,42.74,104400.0,25.1772,25.248,25.1417,25.2421,104400.0
2005-12-05 13:00:00,42.73,42.73,42.6,42.62,75200.0,25.2362,25.2362,25.1594,25.1713,75200.0
2005-12-05 13:30:00,42.62,42.65,42.59,42.6,79000.0,25.1713,25.189,25.1535,25.1594,79000.0
2005-12-05 14:00:00,42.6,42.68,42.58,42.63,184000.0,25.1594,25.2067,25.1476,25.1772,184000.0
2005-12-05 14:30:00,42.63,42.65,42.6,42.64,226000.0,25.1772,25.189,25.1594,25.1831,226000.0
2005-12-05 15:00:00,42.63,42.77,42.56,42.69,299200.0,25.1772,25.2598,25.1358,25.2126,299200.0
2005-12-05 15:30:00,42.69,42.85,42.67,42.8,228800.0,25.2126,25.3071,25.2008,25.2776,228800.0
2005-12-06 09:30:00,42.84,42.97,42.81,42.89,274400.0,25.3012,25.378,25.2835,25.3307,274400.0
2005-12-06 10:00:00,42.89,43.13,42.88,42.98,365200.0,25.3307,25.4725,25.3248,25.3839,365200.0
2005-12-06 10:30:00,42.98,43.08,42.93,43.0,277000.0,25.3839,25.4429,25.3543,25.3957,277000.0
2005-12-06 11:00:00,43.0,43.09,42.98,43.09,185000.0,25.3957,25.4488,25.3839,25.4488,185000.0
2005-12-06 11:30:00,43.09,43.1,42.95,43.0,87600.0,25.4488,25.4547,25.3662,25.3957,87600.0
2005-12-06 12:00:00,43.0,43.05,42.99,43.0,122200.0,25.3957,25.4252,25.3898,25.3957,122200.0
2005-12-06 12:30:00,43.0,43.02,42.97,42.98,162000.0,25.3957,25.4075,25.378,25.3839,162000.0
2005-12-06 13:00:00,42.98,43.02,42.97,43.0,90000.0,25.3839,25.4075,25.378,25.3957,90000.0
2005-12-06 13:30:00,43.0,43.02,42.98,43.01,92200.0,25.3957,25.4075,25.3839,25.4016,92200.0
2005-12-06 14:00:00,43.01,43.04,42.94,42.95,170200.0,25.4016,25.4193,25.3602,25.3662,170200.0
2005-12-06 14:30:00,42.95,43.05,42.95,43.04,198600.0,25.3662,25.4252,25.3662,25.4193,198600.0
2005-12-06 15:00:00,43.01,43.05,42.99,43.03,329200.0,25.4016,25.4252,25.3898,25.4134,329200.0
2005-12-06 15:30:00,43.02,43.09,43.0,43.08,456800.0,25.4075,25.4488,25.3957,25.4429,456800.0
2005-12-07 09:30:00,43.05,43.07,42.95,42.99,96400.0,25.4252,25.437,25.3662,25.3898,96400.0
2005-12-07 10:00:00,42.99,43.04,42.98,43.01,77000.0,25.3898,25.4193,25.3839,25.4016,77000.0
2005-12-07 10:30:00,43.01,43.21,42.99,43.0,141200.0,25.4016,25.5197,25.3898,25.3957,141200.0
2005-12-07 11:00:00,43.0,43.06,43.0,43.05,79800.0,25.3957,25.4311,25.3957,25.4252,79800.0
2005-12-07 11:30:00,43.03,43.06,43.0,43.04,87800.0,25.4134,25.4311,25.3957,25.4193,87800.0
2005-12-07 12:00:00,43.03,43.1,43.0,43.0,58800.0,25.4134,25.4547,25.3957,25.3957,58800.0
2005-12-07 12:30:00,43.0,43.01,42.92,42.94,71200.0,25.3957,25.4016,25.3484,25.3602,71200.0
2005-12-07 13:00:00,42.96,42.96,42.86,42.86,57800.0,25.3721,25.3721,25.313,25.313,57800.0
2005-12-07 13:30:00,42.86,43.02,42.82,42.92,110200.0,25.313,25.4075,25.2894,25.3484,110200.0
2005-12-07 14:00:00,42.93,42.93,42.79,42.84,107200.0,25.3543,25.3543,25.2717,25.3012,107200.0
2005-12-07 14:30:00,42.84,43.0,42.83,42.92,179600.0,25.3012,25.3957,25.2953,25.3484,179600.0
2005-12-07 15:00:00,42.91,42.97,42.88,42.97,210000.0,25.3425,25.378,25.3248,25.378,210000.0
2005-12-07 15:30:00,42.96,43.05,42.96,43.01,120400.0,25.3721,25.4252,25.3721,25.4016,120400.0
2005-12-08 09:30:00,43.0,43.0,42.69,42.71,105800.0,25.3957,25.3957,25.2126,25.2244,105800.0
2005-12-08 10:00:00,42.73,42.89,42.68,42.71,104200.0,25.2362,25.3307,25.2067,25.2244,104200.0
2005-12-08 10:30:00,42.72,42.91,42.72,42.9,109400.0,25.2303,25.3425,25.2303,25.3366,109400.0
2005-12-08 11:00:00,42.95,42.99,42.9,42.94,71200.0,25.3662,25.3898,25.3366,25.3602,71200.0
2005-12-08 11:30:00,42.95,43.1,42.95,43.1,77600.0,25.3662,25.4547,25.3662,25.4547,77600.0
2005-12-08 12:00:00,43.1,43.16,43.02,43.02,110800.0,25.4547,25.4902,25.4075,25.4075,110800.0
2005-12-08 12:30:00,43.02,43.05,42.96,43.0,89400.0,25.4075,25.4252,25.3721,25.3957,89400.0
2005-12-08 13:00:00,42.99,43.07,42.83,42.83,84800.0,25.3898,25.437,25.2953,25.2953,84800.0
2005-12-08 13:30:00,42.82,42.91,42.69,42.72,117800.0,25.2894,25.3425,25.2126,25.2303,117800.0
2005-12-08 14:00:00,42.72,42.73,42.57,42.6,91400.0,25.2303,25.2362,25.1417,25.1594,91400.0
2005-12-08 14:30:00,42.6,42.6,42.5,42.53,93800.0,25.1594,25.1594,25.1004,25.1181,93800.0
2005-12-08 15:00:00,42.53,42.65,42.52,42.62,88400.0,25.1181,25.189,25.1122,25.1713,88400.0
2005-12-08 15:30:00,42.63,42.87,42.62,42.82,226000.0,25.1772,25.3189,25.1713,25.2894,226000.0
2005-12-09 09:30:00,42.82,43.48,42.82,43.27,215200.0,25.2894,25.6792,25.2894,25.5551,215200.0
2005-12-09 10:00:00,43.24,43.32,43.17,43.3,167000.0,25.5374,25.5847,25.4961,25.5729,167000.0
2005-12-09 10:30:00,43.29,43.37,43.13,43.18,105800.0,25.567,25.6142,25.4725,25.502,105800.0
2005-12-09 11:00:00,43.18,43.31,43.15,43.24,69600.0,25.502,25.5788,25.4843,25.5374,69600.0
2005-12-09 11:30:00,43.25,43.3,43.08,43.08,84000.0,25.5433,25.5729,25.4429,25.4429,84000.0
2005-12-09 12:00:00,43.08,43.2,43.08,43.1,78800.0,25.4429,25.5138,25.4429,25.4547,78800.0
2005-12-09 12:30:00,43.1,43.1,43.05,43.1,56800.0,25.4547,25.4547,25.4252,25.4547,56800.0
2005-12-09 13:00:00,43.1,43.12,43.04,43.04,39400.0,25.4547,25.4666,25.4193,25.4193,39400.0
2005-12-09 13:30:00,43.04,43.05,42.97,42.98,133200.0,25.4193,25.4252,25.378,25.3839,133200.0
2005-12-09 14:00:00,42.98,42.99,42.95,42.97,92800.0,25.3839,25.3898,25.3662,25.378,92800.0
2005-12-09 14:30:00,42.97,42.99,42.9,42.9,88200.0,25.378,25.3898,25.3366,25.3366,88200.0
2005-12-09 15:00:00,42.88,42.92,42.83,42.9,215000.0,25.3248,25.3484,25.2953,25.3366,215000.0
2005-12-09 15:30:00,42.9,42.9,42.76,42.79,130600.0,25.3366,25.3366,25.2539,25.2717,130600.0
2005-12-12 09:30:00,42.91,43.13,42.85,42.95,91800.0,25.3425,25.4725,25.3071,25.3662,91800.0
2005-12-12 10:00:00,42.92,43.02,42.89,42.99,76000.0,25.3484,25.4075,25.3307,25.3898,76000.0
2005-12-12 10:30:00,42.99,43.0,42.79,42.85,65000.0,25.3898,25.3957,25.2717,25.3071,65000.0
2005-12-12 11:00:00,42.85,42.92,42.83,42.87,76400.0,25.3071,25.3484,25.2953,25.3189,76400.0
2005-12-12 11:30:00,42.87,42.95,42.76,42.77,81800.0,25.3189,25.3662,25.2539,25.2598,81800.0
2005-12-12 12:00:00,42.77,42.79,42.72,42.77,91800.0,25.2598,25.2717,25.2303,25.2598,91800.0
2005-12-12 12:30:00,42.77,42.78,42.74,42.74,58200.0,25.2598,25.2657,25.2421,25.2421,58200.0
2005-12-12 13:00:00,42.74,42.8,42.71,42.8,85800.0,25.2421,25.2776,25.2244,25.2776,85800.0
2005-12-12 13:30:00,42.8,42.81,42.71,42.81,46800.0,25.2776,25.2835,25.2244,25.2835,46800.0
2005-12-12 14:00:00,42.81,42.88,42.81,42.88,46600.0,25.2835,25.3248,25.2835,25.3248,46600.0
2005-12-12 14:30:00,42.88,43.01,42.88,42.98,73800.0,25.3248,25.4016,25.3248,25.3839,73800.0
2005-12-12 15:00:00,42.99,43.1,42.99,43.08,84200.0,25.3898,25.4547,25.3898,25.4429,84200.0
2005-12-12 15:30:00,43.08,43.1,43.02,43.04,119400.0,25.4429,25.4547,25.4075,25.4193,119400.0
2005-12-13 09:30:00,43.1,43.44,43.1,43.31,128600.0,25.4547,25.6555,25.4547,25.5788,128600.0
2005-12-13 10:00:00,43.31,43.44,43.24,43.24,99800.0,25.5788,25.6555,25.5374,25.5374,99800.0
2005-12-13 10:30:00,43.25,43.33,43.2,43.26,75000.0,25.5433,25.5906,25.5138,25.5492,75000.0
2005-12-13 11:00:00,43.26,43.32,43.22,43.32,59200.0,25.5492,25.5847,25.5256,25.5847,59200.0
2005-12-13 11:30:00,43.32,43.32,43.3,43.3,29800.0,25.5847,25.5847,25.5729,25.5729,29800.0
2005-12-13 12:00:00,43.31,43.38,43.3,43.35,53400.0,25.5788,25.6201,25.5729,25.6024,53400.0
2005-12-13 12:30:00,43.35,43.4,43.34,43.38,91200.0,25.6024,25.6319,25.5965,25.6201,91200.0
2005-12-13 13:00:00,43.38,43.46,43.25,43.46,95200.0,25.6201,25.6674,25.5433,25.6674,95200.0
2005-12-13 13:30:00,43.46,43.5,43.4,43.4,111200.0,25.6674,25.691,25.6319,25.6319,111200.0
2005-12-13 14:00:00,43.39,43.76,43.38,43.68,179600.0,25.626,25.8445,25.6201,25.7973,179600.0
2005-12-13 14:30:00,43.68,43.75,43.64,43.73,198400.0,25.7973,25.8386,25.7737,25.8268,198400.0
2005-12-13 15:00:00,43.73,43.74,43.6,43.62,153600.0,25.8268,25.8327,25.75,25.7619,153600.0
2005-12-13 15:30:00,43.6,43.7,43.59,43.65,297600.0,25.75,25.8091,25.7441,25.7796,297600.0
2005-12-14 09:30:00,43.67,44.15,43.66,44.06,302800.0,25.8649,26.1492,25.8589,26.0959,302800.0
2005-12-14 10:00:00,44.06,44.3,43.94,44.25,265400.0,26.0959,26.238,26.0248,26.2084,265400.0
2005-12-14 10:30:00,44.27,44.4,44.02,44.02,205600.0,26.2202,26.2972,26.0722,26.0722,205600.0
2005-12-14 11:00:00,44.02,44.04,43.96,43.96,182600.0,26.0722,26.084,26.0366,26.0366,182600.0
2005-12-14 11:30:00,43.95,43.99,43.91,43.95,112400.0,26.0307,26.0544,26.007,26.0307,112400.0
2005-12-14 12:00:00,43.94,43.98,43.91,43.95,82600.0,26.0248,26.0485,26.007,26.0307,82600.0
2005-12-14 12:30:00,43.95,43.96,43.9,43.94,52000.0,26.0307,26.0366,26.0011,26.0248,52000.0
2005-12-14 13:00:00,43.94,43.97,43.85,43.9,53800.0,26.0248,26.0426,25.9715,26.0011,53800.0
2005-12-14 13:30:00,43.9,44.1,43.9,44.04,79800.0,26.0011,26.1195,26.0011,26.084,79800.0
2005-12-14 14:00:00,44.04,44.05,43.9,43.9,76400.0,26.084,26.0899,26.0011,26.0011,76400.0
2005-12-14 14:30:00,43.9,43.9,43.8,43.88,104200.0,26.0011,26.0011,25.9419,25.9892,104200.0
2005-12-14 15:00:00,43.88,43.99,43.85,43.99,169200.0,25.9892,26.0544,25.9715,26.0544,169200.0
2005-12-14 15:30:00,43.99,44.0,43.84,43.88,276600.0,26.0544,26.0603,25.9656,25.9892,276600.0
2005-12-15 09:30:00,43.72,44.02,43.72,43.75,146800.0,25.8945,26.0722,25.8945,25.9123,146800.0
2005-12-15 10:00:00,43.75,43.77,43.45,43.69,101200.0,25.9123,25.9241,25.7346,25.8767,101200.0
2005-12-15 10:30:00,43.69,43.77,43.5,43.72,133800.0,25.8767,25.9241,25.7642,25.8945,133800.0
2005-12-15 11:00:00,43.72,43.72,43.57,43.62,86400.0,25.8945,25.8945,25.8056,25.8353,86400.0
2005-12-15 11:30:00,43.58,43.7,43.55,43.68,73800.0,25.8116,25.8826,25.7938,25.8708,73800.0
2005-12-15 12:00:00,43.68,43.74,43.66,43.73,78000.0,25.8708,25.9063,25.8589,25.9004,78000.0
2005-12-15 12:30:00,43.74,43.8,43.72,43.74,66600.0,25.9063,25.9419,25.8945,25.9063,66600.0
2005-12-15 13:00:00,43.74,43.74,43.65,43.71,38200.0,25.9063,25.9063,25.853,25.8886,38200.0
2005-12-15 13:30:00,43.72,43.8,43.72,43.8,48200.0,25.8945,25.9419,25.8945,25.9419,48200.0
2005-12-15 14:00:00,43.8,43.8,43.7,43.7,57800.0,25.9419,25.9419,25.8826,25.8826,57800.0
2005-12-15 14:30:00,43.69,43.74,43.63,43.66,61200.0,25.8767,25.9063,25.8412,25.8589,61200.0
2005-12-15 15:00:00,43.65,43.73,43.63,43.7,87000.0,25.853,25.9004,25.8412,25.8826,87000.0
2005-12-15 15:30:00,43.71,43.71,43.6,43.7,222000.0,25.8886,25.8886,25.8234,25.8826,222000.0
2005-12-16 09:30:00,43.89,44.05,43.8,43.99,628400.0,25.9952,26.0899,25.9419,26.0544,628400.0
2005-12-16 10:00:00,43.99,43.99,43.82,43.94,75200.0,26.0544,26.0544,25.9537,26.0248,75200.0
2005-12-16 10:30:00,43.96,43.98,43.84,43.85,52000.0,26.0366,26.0485,25.9656,25.9715,52000.0
2005-12-16 11:00:00,43.85,43.94,43.84,43.85,102000.0,25.9715,26.0248,25.9656,25.9715,102000.0
2005-12-16 11:30:00,43.84,43.88,43.8,43.87,113800.0,25.9656,25.9892,25.9419,25.9833,113800.0
2005-12-16 12:00:00,43.87,43.99,43.87,43.92,40800.0,25.9833,26.0544,25.9833,26.0129,40800.0
2005-12-16 12:30:00,43.92,43.93,43.87,43.91,44000.0,26.0129,26.0189,25.9833,26.007,44000.0
2005-12-16 13:00:00,43.91,43.94,43.85,43.85,118400.0,26.007,26.0248,25.9715,25.9715,118400.0
2005-12-16 13:30:00,43.85,43.97,43.85,43.97,31000.0,25.9715,26.0426,25.9715,26.0426,31000.0
2005-12-16 14:00:00,43.97,44.0,43.92,43.95,39600.0,26.0426,26.0603,26.0129,26.0307,39600.0
2005-12-16 14:30:00,43.95,44.02,43.95,43.96,63800.0,26.0307,26.0722,26.0307,26.0366,63800.0
2005-12-16 15:00:00,43.94,43.94,43.83,43.88,77600.0,26.0248,26.0248,25.9596,25.9892,77600.0
2005-12-16 15:30:00,43.88,44.0,43.88,43.95,154200.0,25.9892,26.0603,25.9892,26.0307,154200.0
2005-12-19 09:30:00,43.7,43.7,43.37,43.53,128800.0,25.8826,25.8826,25.6872,25.7819,128800.0
2005-12-19 10:00:00,43.52,43.57,43.44,43.55,43400.0,25.776,25.8056,25.7286,25.7938,43400.0
2005-12-19 10:30:00,43.55,43.62,43.52,43.6,83600.0,25.7938,25.8353,25.776,25.8234,83600.0
2005-12-19 11:00:00,43.59,43.69,43.58,43.67,49600.0,25.8175,25.8767,25.8116,25.8649,49600.0
2005-12-19 11:30:00,43.67,43.77,43.67,43.76,64400.0,25.8649,25.9241,25.8649,25.9182,64400.0
2005-12-19 12:00:00,43.77,43.84,43.76,43.81,82000.0,25.9241,25.9656,25.9182,25.9478,82000.0
2005-12-19 12:30:00,43.8,43.8,43.68,43.68,24400.0,25.9419,25.9419,25.8708,25.8708,24400.0
2005-12-19 13:00:00,43.69,43.73,43.63,43.71,40400.0,25.8767,25.9004,25.8412,25.8886,40400.0
2005-12-19 13:30:00,43.71,43.73,43.6,43.66,43800.0,25.8886,25.9004,25.8234,25.8589,43800.0
2005-12-19 14:00:00,43.66,43.66,43.47,43.47,69200.0,25.8589,25.8589,25.7464,25.7464,69200.0
2005-12-19 14:30:00,43.49,43.55,43.45,43.48,50800.0,25.7583,25.7938,25.7346,25.7523,50800.0
2005-12-19 15:00:00,43.48,43.48,43.4,43.4,55000.0,25.7523,25.7523,25.705,25.705,55000.0
2005-12-19 15:30:00,43.4,43.51,43.36,43.5,185400.0,25.705,25.7701,25.6813,25.7642,185400.0
2005-12-20 09:30:00,43.47,43.66,43.46,43.53,119800.0,25.7464,25.8589,25.7405,25.7819,119800.0
2005-12-20 10:00:00,43.56,43.6,43.47,43.47,100200.0,25.7997,25.8234,25.7464,25.7464,100200.0
2005-12-20 10:30:00,43.45,43.51,43.36,43.48,79800.0,25.7346,25.7701,25.6813,25.7523,79800.0
2005-12-20 11:00:00,43.48,43.6,43.48,43.6,75000.0,25.7523,25.8234,25.7523,25.8234,75000.0
2005-12-20 11:30:00,43.59,43.68,43.52,43.55,86200.0,25.8175,25.8708,25.776,25.7938,86200.0
2005-12-20 12:00:00,43.52,43.6,43.5,43.57,58000.0,25.776,25.8234,25.7642,25.8056,58000.0
2005-12-20 12:30:00,43.56,43.58,43.51,43.56,39000.0,25.7997,25.8116,25.7701,25.7997,39000.0
2005-12-20 13:00:00,43.57,43.58,43.52,43.52,72000.0,25.8056,25.8116,25.776,25.776,72000.0
2005-12-20 13:30:00,43.52,43.59,43.5,43.56,50000.0,25.776,25.8175,25.7642,25.7997,50000.0
2005-12-20 14:00:00,43.56,43.57,43.48,43.49,75000.0,25.7997,25.8056,25.7523,25.7583,75000.0
2005-12-20 14:30:00,43.49,43.55,43.45,43.49,52600.0,25.7583,25.7938,25.7346,25.7583,52600.0
2005-12-20 15:00:00,43.49,43.5,43.29,43.31,52000.0,25.7583,25.7642,25.6398,25.6516,52000.0
2005-12-20 15:30:00,43.31,43.4,43.28,43.4,180200.0,25.6516,25.705,25.6339,25.705,180200.0
2005-12-21 09:30:00,43.42,43.99,43.42,43.74,143000.0,25.7168,26.0544,25.7168,25.9063,143000.0
2005-12-21 10:00:00,43.74,43.8,43.69,43.69,59600.0,25.9063,25.9419,25.8767,25.8767,59600.0
2005-12-21 10:30:00,43.7,43.74,43.65,43.67,49400.0,25.8826,25.9063,25.853,25.8649,49400.0
2005-12-21 11:00:00,43.68,43.76,43.68,43.74,53600.0,25.8708,25.9182,25.8708,25.9063,53600.0
2005-12-21 11:30:00,43.72,43.74,43.56,43.59,72000.0,25.8945,25.9063,25.7997,25.8175,72000.0
2005-12-21 12:00:00,43.58,43.6,43.49,43.59,44400.0,25.8116,25.8234,25.7583,25.8175,44400.0
2005-12-21 12:30:00,43.59,43.65,43.56,43.62,33800.0,25.8175,25.853,25.7997,25.8353,33800.0
2005-12-21 13:00:00,43.6,43.6,43.44,43.46,41000.0,25.8234,25.8234,25.7286,25.7405,41000.0
2005-12-21 13:30:00,43.45,43.47,43.35,43.41,78200.0,25.7346,25.7464,25.6753,25.7109,78200.0
2005-12-21 14:00:00,43.39,43.42,43.32,43.32,59000.0,25.699,25.7168,25.6576,25.6576,59000.0
2005-12-21 14:30:00,43.32,43.32,43.2,43.22,80200.0,25.6576,25.6576,25.5865,25.5983,80200.0
2005-12-21 15:00:00,43.23,43.29,43.18,43.26,92000.0,25.6043,25.6398,25.5747,25.622,92000.0
2005-12-21 15:30:00,43.26,43.35,43.21,43.33,110800.0,25.622,25.6753,25.5924,25.6635,110800.0
2005-12-22 09:30:00,43.3,43.37,43.21,43.27,76000.0,25.6457,25.6872,25.5924,25.628,76000.0
2005-12-22 10:00:00,43.28,43.28,43.0,43.14,61800.0,25.6339,25.6339,25.468,25.551,61800.0
2005-12-22 10:30:00,43.16,43.22,43.02,43.2,81200.0,25.5628,25.5983,25.4799,25.5865,81200.0
2005-12-22 11:00:00,43.2,43.31,43.18,43.28,49800.0,25.5865,25.6516,25.5747,25.6339,49800.0
2005-12-22 11:30:00,43.27,43.27,43.16,43.16,46600.0,25.628,25.628,25.5628,25.5628,46600.0
2005-12-22 12:00:00,43.16,43.22,43.13,43.2,40800.0,25.5628,25.5983,25.545,25.5865,40800.0
2005-12-22 12:30:00,43.21,43.26,43.14,43.22,42400.0,25.5924,25.622,25.551,25.5983,42400.0
2005-12-22 13:00:00,43.23,43.28,43.14,43.15,18800.0,25.6043,25.6339,25.551,25.5569,18800.0
2005-12-22 13:30:00,43.15,43.33,43.15,43.3,24800.0,25.5569,25.6635,25.5569,25.6457,24800.0
2005-12-22 14:00:00,43.3,43.35,43.26,43.33,31400.0,25.6457,25.6753,25.622,25.6635,31400.0
2005-12-22 14:30:00,43.33,43.43,43.32,43.4,33200.0,25.6635,25.7227,25.6576,25.705,33200.0
2005-12-22 15:00:00,43.4,43.41,43.34,43.38,27400.0,25.705,25.7109,25.6694,25.6931,27400.0
2005-12-22 15:30:00,43.38,43.45,43.35,43.38,71000.0,25.6931,25.7346,25.6753,25.6931,71000.0
2005-12-23 09:30:00,43.42,43.49,43.33,43.47,52400.0,25.7168,25.7583,25.6635,25.7464,52400.0
2005-12-23 10:00:00,43.47,43.47,43.28,43.37,47400.0,25.7464,25.7464,25.6339,25.6872,47400.0
2005-12-23 10:30:00,43.36,43.36,43.21,43.27,54000.0,25.6813,25.6813,25.5924,25.628,54000.0
2005-12-23 11:00:00,43.27,43.46,43.27,43.42,55400.0,25.628,25.7405,25.628,25.7168,55400.0
2005-12-23 11:30:00,43.4,43.43,43.38,43.4,53000.0,25.705,25.7227,25.6931,25.705,53000.0
2005-12-23 12:00:00,43.4,43.41,43.35,43.38,67000.0,25.705,25.7109,25.6753,25.6931,67000.0
2005-12-23 12:30:00,43.38,43.38,43.35,43.38,52600.0,25.6931,25.6931,25.6753,25.6931,52600.0
2005-12-23 13:00:00,43.38,43.41,43.38,43.38,40400.0,25.6931,25.7109,25.6931,25.6931,40400.0
2005-12-23 13:30:00,43.38,43.4,43.35,43.35,23400.0,25.6931,25.705,25.6753,25.6753,23400.0
2005-12-23 14:00:00,43.35,43.38,43.31,43.32,26600.0,25.6753,25.6931,25.6516,25.6576,26600.0
2005-12-23 14:30:00,43.34,43.38,43.33,43.36,36200.0,25.6694,25.6931,25.6635,25.6813,36200.0
2005-12-23 15:00:00,43.37,43.38,43.32,43.32,51200.0,25.6872,25.6931,25.6576,25.6576,51200.0
2005-12-23 15:30:00,43.32,43.38,43.32,43.37,39800.0,25.6576,25.6931,25.6576,25.6872,39800.0
2005-12-27 09:30:00,43.34,43.48,43.22,43.33,51000.0,25.6694,25.7523,25.5983,25.6635,51000.0
2005-12-27 10:00:00,43.37,43.38,43.3,43.32,33800.0,25.6872,25.6931,25.6457,25.6576,33800.0
2005-12-27 10:30:00,43.32,43.32,43.28,43.29,37200.0,25.6576,25.6576,25.6339,25.6398,37200.0
2005-12-27 11:00:00,43.27,43.3,43.17,43.2,71400.0,25.628,25.6457,25.5687,25.5865,71400.0
2005-12-27 11:30:00,43.2,43.22,43.02,43.02,62400.0,25.5865,25.5983,25.4799,25.4799,62400.0
2005-12-27 12:00:00,43.02,43.02,42.75,42.84,167600.0,25.4799,25.4799,25.32,25.3733,167600.0
2005-12-27 12:30:00,42.84,42.84,42.7,42.73,110200.0,25.3733,25.3733,25.2904,25.3081,110200.0
2005-12-27 13:00:00,42.74,42.74,42.63,42.65,143000.0,25.314,25.314,25.2489,25.2607,143000.0
2005-12-27 13:30:00,42.66,42.66,42.44,42.5,122000.0,25.2667,25.2667,25.1364,25.1719,122000.0
2005-12-27 14:00:00,42.51,42.65,42.49,42.65,109400.0,25.1778,25.2607,25.166,25.2607,109400.0
2005-12-27 14:30:00,42.66,42.69,42.62,42.67,62600.0,25.2667,25.2844,25.243,25.2726,62600.0
2005-12-27 15:00:00,42.67,42.71,42.59,42.71,77600.0,25.2726,25.2963,25.2252,25.2963,77600.0
2005-12-27 15:30:00,42.71,42.76,42.66,42.68,164000.0,25.2963,25.3259,25.2667,25.2785,164000.0
2005-12-28 09:30:00,42.59,42.96,42.59,42.96,75200.0,25.2252,25.4443,25.2252,25.4443,75200.0
2005-12-28 10:00:00,42.96,43.05,42.76,42.8,44000.0,25.4443,25.4977,25.3259,25.3496,44000.0
2005-12-28 10:30:00,42.8,42.83,42.7,42.74,47200.0,25.3496,25.3674,25.2904,25.314,47200.0
2005-12-28 11:00:00,42.74,42.75,42.7,42.74,29600.0,25.314,25.32,25.2904,25.314,29600.0
2005-12-28 11:30:00,42.74,42.82,42.74,42.82,31200.0,25.314,25.3614,25.314,25.3614,31200.0
2005-12-28 12:00:00,42.82,42.82,42.79,42.82,29400.0,25.3614,25.3614,25.3437,25.3614,29400.0
2005-12-28 12:30:00,42.81,42.81,42.73,42.77,23600.0,25.3555,25.3555,25.3081,25.3318,23600.0
2005-12-28 13:00:00,42.76,42.82,42.74,42.77,67200.0,25.3259,25.3614,25.314,25.3318,67200.0
2005-12-28 13:30:00,42.77,42.8,42.74,42.78,64400.0,25.3318,25.3496,25.314,25.3377,64400.0
2005-12-28 14:00:00,42.78,42.92,42.77,42.85,40200.0,25.3377,25.4207,25.3318,25.3792,40200.0
2005-12-28 14:30:00,42.85,42.92,42.85,42.88,35000.0,25.3792,25.4207,25.3792,25.397,35000.0
2005-12-28 15:00:00,42.88,42.88,42.84,42.88,49000.0,25.397,25.397,25.3733,25.397,49000.0
2005-12-28 15:30:00,42.88,42.89,42.79,42.79,82200.0,25.397,25.4029,25.3437,25.3437,82200.0
2005-12-29 09:30:00,42.68,42.95,42.68,42.87,50000.0,25.2785,25.4384,25.2785,25.391,50000.0
2005-12-29 10:00:00,42.89,42.97,42.84,42.95,19800.0,25.4029,25.4503,25.3733,25.4384,19800.0
2005-12-29 10:30:00,42.96,43.01,42.9,42.99,35800.0,25.4443,25.474,25.4088,25.4621,35800.0
2005-12-29 11:00:00,43.0,43.06,42.89,42.91,34800.0,25.468,25.5036,25.4029,25.4147,34800.0
2005-12-29 11:30:00,42.91,42.93,42.87,42.9,35600.0,25.4147,25.4266,25.391,25.4088,35600.0
2005-12-29 12:00:00,42.9,42.93,42.89,42.93,37200.0,25.4088,25.4266,25.4029,25.4266,37200.0
2005-12-29 12:30:00,42.93,42.96,42.91,42.96,21600.0,25.4266,25.4443,25.4147,25.4443,21600.0
2005-12-29 13:00:00,42.96,42.99,42.94,42.94,24800.0,25.4443,25.4621,25.4325,25.4325,24800.0
2005-12-29 13:30:00,42.96,42.96,42.93,42.94,12600.0,25.4443,25.4443,25.4266,25.4325,12600.0
2005-12-29 14:00:00,42.93,42.99,42.91,42.98,27000.0,25.4266,25.4621,25.4147,25.4562,27000.0
2005-12-29 14:30:00,42.97,43.0,42.9,42.9,27800.0,25.4503,25.468,25.4088,25.4088,27800.0
2005-12-29 15:00:00,42.91,42.93,42.71,42.73,47400.0,25.4147,25.4266,25.2963,25.3081,47400.0
2005-12-29 15:30:00,42.74,42.78,42.71,42.72,66200.0,25.314,25.3377,25.2963,25.3022,66200.0
2005-12-30 09:30:00,42.57,42.76,42.49,42.5,112200.0,25.2134,25.3259,25.166,25.1719,112200.0
2005-12-30 10:00:00,42.49,42.52,42.49,42.51,111600.0,25.166,25.1837,25.166,25.1778,111600.0
2005-12-30 10:30:00,42.51,42.55,42.49,42.54,49600.0,25.1778,25.2015,25.166,25.1956,49600.0
2005-12-30 11:00:00,42.54,42.54,42.51,42.51,49400.0,25.1956,25.1956,25.1778,25.1778,49400.0
2005-12-30 11:30:00,42.51,42.61,42.51,42.6,31000.0,25.1778,25.2371,25.1778,25.2311,31000.0
2005-12-30 12:00:00,42.59,42.6,42.52,42.54,32800.0,25.2252,25.2311,25.1837,25.1956,32800.0
2005-12-30 12:30:00,42.56,42.58,42.52,42.52,23000.0,25.2074,25.2193,25.1837,25.1837,23000.0
2005-12-30 13:00:00,42.52,42.55,42.52,42.52,21800.0,25.1837,25.2015,25.1837,25.1837,21800.0
2005-12-30 13:30:00,42.52,42.57,42.52,42.54,33000.0,25.1837,25.2134,25.1837,25.1956,33000.0
2005-12-30 14:00:00,42.53,42.61,42.53,42.56,20000.0,25.1897,25.2371,25.1897,25.2074,20000.0
2005-12-30 14:30:00,42.57,42.63,42.54,42.62,37600.0,25.2134,25.2489,25.1956,25.243,37600.0
2005-12-30 15:00:00,42.59,42.7,42.54,42.63,31000.0,25.2252,25.2904,25.1956,25.2489,31000.0
2005-12-30 15:30:00,42.63,42.72,42.55,42.55,145200.0,25.2489,25.3022,25.2015,25.2015,145200.0
2006-01-03 09:30:00,42.74,42.74,42.5,42.68,208000.0,25.314,25.314,25.1719,25.2785,208000.0
2006-01-03 10:00:00,42.72,42.77,42.51,42.65,144200.0,25.3022,25.3318,25.1778,25.2607,144200.0
2006-01-03 10:30:00,42.65,42.66,42.58,42.6,193200.0,25.2607,25.2667,25.2193,25.2311,193200.0
2006-01-03 11:00:00,42.6,42.73,42.6,42.66,117600.0,25.2311,25.3081,25.2311,25.2667,117600.0
2006-01-03 11:30:00,42.65,42.88,42.65,42.86,83000.0,25.2607,25.397,25.2607,25.3851,83000.0
2006-01-03 12:00:00,42.87,42.9,42.8,42.84,48200.0,25.391,25.4088,25.3496,25.3733,48200.0
2006-01-03 12:30:00,42.83,42.95,42.79,42.84,73600.0,25.3674,25.4384,25.3437,25.3733,73600.0
2006-01-03 13:00:00,42.85,42.92,42.83,42.87,59000.0,25.3792,25.4207,25.3674,25.391,59000.0
2006-01-03 13:30:00,42.85,42.95,42.82,42.91,57600.0,25.3792,25.4384,25.3614,25.4147,57600.0
2006-01-03 14:00:00,42.88,43.13,42.88,43.07,216800.0,25.397,25.545,25.397,25.5095,216800.0
2006-01-03 14:30:00,43.09,43.13,43.06,43.12,172000.0,25.5213,25.545,25.5036,25.5391,172000.0
2006-01-03 15:00:00,43.12,43.15,43.1,43.12,463600.0,25.5391,25.5569,25.5273,25.5391,463600.0
2006-01-03 15:30:00,43.13,43.15,43.07,43.08,355200.0,25.545,25.5569,25.5095,25.5154,355200.0
2006-01-04 09:30:00,43.08,43.43,43.06,43.4,157600.0,25.5154,25.7227,25.5036,25.705,157600.0
2006-01-04 10:00:00,43.41,43.52,43.38,43.4,202800.0,25.7109,25.776,25.6931,25.705,202800.0
2006-01-04 10:30:00,43.35,43.45,43.3,43.41,143600.0,25.6753,25.7346,25.6457,25.7109,143600.0
2006-01-04 11:00:00,43.43,43.45,43.38,43.43,78000.0,25.7227,25.7346,25.6931,25.7227,78000.0
2006-01-04 11:30:00,43.43,43.52,43.42,43.49,107000.0,25.7227,25.776,25.7168,25.7583,107000.0
2006-01-04 12:00:00,43.49,43.52,43.47,43.48,37800.0,25.7583,25.776,25.7464,25.7523,37800.0
2006-01-04 12:30:00,43.47,43.52,43.43,43.43,62600.0,25.7464,25.776,25.7227,25.7227,62600.0
2006-01-04 13:00:00,43.43,43.47,43.33,43.47,57800.0,25.7227,25.7464,25.6635,25.7464,57800.0
2006-01-04 13:30:00,43.47,43.48,43.31,43.35,64800.0,25.7464,25.7523,25.6516,25.6753,64800.0
2006-01-04 14:00:00,43.35,43.38,43.27,43.32,59000.0,25.6753,25.6931,25.628,25.6576,59000.0
2006-01-04 14:30:00,43.3,43.4,43.26,43.32,107400.0,25.6457,25.705,25.622,25.6576,107400.0
2006-01-04 15:00:00,43.32,43.36,43.24,43.35,105800.0,25.6576,25.6813,25.6102,25.6753,105800.0
2006-01-04 15:30:00,43.35,43.38,43.22,43.33,228800.0,25.6753,25.6931,25.5983,25.6635,228800.0
2006-01-05 09:30:00,43.24,43.3,42.85,42.85,122400.0,25.6102,25.6457,25.3792,25.3792,122400.0
2006-01-05 10:00:00,42.85,42.99,42.78,42.81,142000.0,25.3792,25.4621,25.3377,25.3555,142000.0
2006-01-05 10:30:00,42.81,42.84,42.63,42.68,198800.0,25.3555,25.3733,25.2489,25.2785,198800.0
2006-01-05 11:00:00,42.68,42.79,42.53,42.74,204400.0,25.2785,25.3437,25.1897,25.314,204400.0
2006-01-05 11:30:00,42.74,42.8,42.68,42.71,127200.0,25.314,25.3496,25.2785,25.2963,127200.0
2006-01-05 12:00:00,42.71,42.78,42.66,42.67,156200.0,25.2963,25.3377,25.2667,25.2726,156200.0
2006-01-05 12:30:00,42.67,42.68,42.5,42.54,136400.0,25.2726,25.2785,25.1719,25.1956,136400.0
2006-01-05 13:00:00,42.52,42.66,42.52,42.55,126600.0,25.1837,25.2667,25.1837,25.2015,126600.0
2006-01-05 13:30:00,42.55,42.6,42.52,42.57,123200.0,25.2015,25.2311,25.1837,25.2134,123200.0
2006-01-05 14:00:00,42.57,42.6,42.48,42.48,149000.0,25.2134,25.2311,25.1601,25.1601,149000.0
2006-01-05 14:30:00,42.48,42.53,42.45,42.51,166000.0,25.1601,25.1897,25.1423,25.1778,166000.0
2006-01-05 15:00:00,42.51,42.6,42.51,42.55,292600.0,25.1778,25.2311,25.1778,25.2015,292600.0
2006-01-05 15:30:00,42.55,42.56,42.48,42.49,367600.0,25.2015,25.2074,25.1601,25.166,367600.0
2006-01-06 09:30:00,42.74,42.9,42.53,42.74,141600.0,25.314,25.4088,25.1897,25.314,141600.0
2006-01-06 10:00:00,42.7,42.7,42.51,42.58,99400.0,25.2904,25.2904,25.1778,25.2193,99400.0
2006-01-06 10:30:00,42.6,42.66,42.58,42.62,88000.0,25.2311,25.2667,25.2193,25.243,88000.0
2006-01-06 11:00:00,42.62,42.7,42.55,42.67,87000.0,25.243,25.2904,25.2015,25.2726,87000.0
2006-01-06 11:30:00,42.67,42.74,42.62,42.74,61400.0,25.2726,25.314,25.243,25.314,61400.0
2006-01-06 12:00:00,42.74,42.75,42.64,42.74,81800.0,25.314,25.32,25.2548,25.314,81800.0
2006-01-06 12:30:00,42.73,42.75,42.71,42.74,50600.0,25.3081,25.32,25.2963,25.314,50600.0
2006-01-06 13:00:00,42.74,42.76,42.68,42.74,66000.0,25.314,25.3259,25.2785,25.314,66000.0
2006-01-06 13:30:00,42.74,42.88,42.69,42.83,62400.0,25.314,25.397,25.2844,25.3674,62400.0
2006-01-06 14:00:00,42.84,42.9,42.76,42.89,80200.0,25.3733,25.4088,25.3259,25.4029,80200.0
2006-01-06 14:30:00,42.88,42.95,42.85,42.9,70400.0,25.397,25.4384,25.3792,25.4088,70400.0
2006-01-06 15:00:00,42.91,42.96,42.91,42.95,102000.0,25.4147,25.4443,25.4147,25.4384,102000.0
2006-01-06 15:30:00,42.96,42.98,42.92,42.94,144800.0,25.4443,25.4562,25.4207,25.4325,144800.0
2006-01-09 09:30:00,42.9,42.9,42.45,42.63,119200.0,25.4088,25.4088,25.1423,25.2489,119200.0
2006-01-09 10:00:00,42.63,42.63,42.49,42.49,146400.0,25.2489,25.2489,25.166,25.166,146400.0
2006-01-09 10:30:00,42.49,42.52,42.46,42.5,155600.0,25.166,25.1837,25.1482,25.1719,155600.0
2006-01-09 11:00:00,42.5,42.55,42.47,42.52,192200.0,25.1719,25.2015,25.1541,25.1837,192200.0
2006-01-09 11:30:00,42.52,42.54,42.48,42.53,57800.0,25.1837,25.1956,25.1601,25.1897,57800.0
2006-01-09 12:00:00,42.55,42.63,42.54,42.6,38200.0,25.2015,25.2489,25.1956,25.2311,38200.0
2006-01-09 12:30:00,42.58,42.62,42.52,42.59,37800.0,25.2193,25.243,25.1837,25.2252,37800.0
2006-01-09 13:00:00,42.58,42.58,42.52,42.52,69400.0,25.2193,25.2193,25.1837,25.1837,69400.0
2006-01-09 13:30:00,42.52,42.6,42.51,42.56,70400.0,25.1837,25.2311,25.1778,25.2074,70400.0
2006-01-09 14:00:00,42.58,42.59,42.49,42.51,86200.0,25.2193,25.2252,25.166,25.1778,86200.0
2006-01-09 14:30:00,42.51,42.53,42.48,42.49,104400.0,25.1778,25.1897,25.1601,25.166,104400.0
2006-01-09 15:00:00,42.5,42.52,42.49,42.49,97800.0,25.1719,25.1837,25.166,25.166,97800.0
2006-01-09 15:30:00,42.49,42.52,42.49,42.52,280000.0,25.166,25.1837,25.166,25.1837,280000.0
2006-01-10 09:30:00,42.31,42.38,42.3,42.35,84000.0,25.0594,25.1008,25.0534,25.0831,84000.0
2006-01-10 10:00:00,42.34,42.4,42.3,42.32,65600.0,25.0771,25.1127,25.0534,25.0653,65600.0
2006-01-10 10:30:00,42.32,42.41,42.29,42.35,47600.0,25.0653,25.1186,25.0475,25.0831,47600.0
2006-01-10 11:00:00,42.36,42.39,42.35,42.38,58400.0,25.089,25.1068,25.0831,25.1008,58400.0
2006-01-10 11:30:00,42.38,42.46,42.35,42.37,50600.0,25.1008,25.1482,25.0831,25.0949,50600.0
2006-01-10 12:00:00,42.36,42.4,42.25,42.28,90000.0,25.089,25.1127,25.0238,25.0416,90000.0
2006-01-10 12:30:00,42.27,42.27,42.15,42.18,127200.0,25.0357,25.0357,24.9646,24.9824,127200.0
2006-01-10 13:00:00,42.16,42.3,42.16,42.3,43600.0,24.9705,25.0534,24.9705,25.0534,43600.0
2006-01-10 13:30:00,42.3,42.3,42.16,42.2,79800.0,25.0534,25.0534,24.9705,24.9942,79800.0
2006-01-10 14:00:00,42.18,42.27,42.16,42.16,141600.0,24.9824,25.0357,24.9705,24.9705,141600.0
2006-01-10 14:30:00,42.16,42.21,42.16,42.2,107600.0,24.9705,25.0001,24.9705,24.9942,107600.0
2006-01-10 15:00:00,42.21,42.23,42.16,42.21,85000.0,25.0001,25.012,24.9705,25.0001,85000.0
2006-01-10 15:30:00,42.21,42.27,42.19,42.27,101600.0,25.0001,25.0357,24.9883,25.0357,101600.0
2006-01-11 09:30:00,42.35,42.46,42.27,42.43,83000.0,25.0831,25.1482,25.0357,25.1304,83000.0
2006-01-11 10:00:00,42.43,42.48,42.4,42.44,45600.0,25.1304,25.1601,25.1127,25.1364,45600.0
2006-01-11 10:30:00,42.45,42.51,42.43,42.45,59000.0,25.1423,25.1778,25.1304,25.1423,59000.0
2006-01-11 11:00:00,42.46,42.5,42.44,42.48,71000.0,25.1482,25.1719,25.1364,25.1601,71000.0
2006-01-11 11:30:00,42.48,42.55,42.45,42.52,194000.0,25.1601,25.2015,25.1423,25.1837,194000.0
2006-01-11 12:00:00,42.52,42.6,42.52,42.57,336800.0,25.1837,25.2311,25.1837,25.2134,336800.0
2006-01-11 12:30:00,42.55,42.6,42.55,42.55,95400.0,25.2015,25.2311,25.2015,25.2015,95400.0
2006-01-11 13:00:00,42.55,42.57,42.5,42.54,96200.0,25.2015,25.2134,25.1719,25.1956,96200.0
2006-01-11 13:30:00,42.54,42.55,42.5,42.54,93800.0,25.1956,25.2015,25.1719,25.1956,93800.0
2006-01-11 14:00:00,42.54,42.57,42.52,42.52,67600.0,25.1956,25.2134,25.1837,25.1837,67600.0
2006-01-11 14:30:00,42.52,42.57,42.51,42.55,118800.0,25.1837,25.2134,25.1778,25.2015,118800.0
2006-01-11 15:00:00,42.56,42.57,42.54,42.55,71600.0,25.2074,25.2134,25.1956,25.2015,71600.0
2006-01-11 15:30:00,42.55,42.56,42.49,42.52,258600.0,25.2015,25.2074,25.166,25.1837,258600.0
2006-01-12 09:30:00,42.49,42.49,42.27,42.3,100000.0,25.166,25.166,25.0357,25.0534,100000.0
2006-01-12 10:00:00,42.3,42.38,42.26,42.35,49800.0,25.0534,25.1008,25.0298,25.0831,49800.0
2006-01-12 10:30:00,42.35,42.35,42.23,42.34,61000.0,25.0831,25.0831,25.012,25.0771,61000.0
2006-01-12 11:00:00,42.32,42.32,42.16,42.23,89800.0,25.0653,25.0653,24.9705,25.012,89800.0
2006-01-12 11:30:00,42.22,42.34,42.18,42.32,52000.0,25.0061,25.0771,24.9824,25.0653,52000.0
2006-01-12 12:00:00,42.32,42.38,42.31,42.37,71800.0,25.0653,25.1008,25.0594,25.0949,71800.0
2006-01-12 12:30:00,42.37,42.46,42.33,42.41,70600.0,25.0949,25.1482,25.0712,25.1186,70600.0
2006-01-12 13:00:00,42.41,42.43,42.38,42.41,66000.0,25.1186,25.1304,25.1008,25.1186,66000.0
2006-01-12 13:30:00,42.41,42.41,42.33,42.35,70200.0,25.1186,25.1186,25.0712,25.0831,70200.0
2006-01-12 14:00:00,42.34,42.36,42.23,42.33,110400.0,25.0771,25.089,25.012,25.0712,110400.0
2006-01-12 14:30:00,42.32,42.33,42.27,42.32,109800.0,25.0653,25.0712,25.0357,25.0653,109800.0
2006-01-12 15:00:00,42.31,42.4,42.3,42.37,140800.0,25.0594,25.1127,25.0534,25.0949,140800.0
2006-01-12 15:30:00,42.38,42.38,42.28,42.33,206000.0,25.1008,25.1008,25.0416,25.0712,206000.0
2006-01-13 09:30:00,42.35,42.45,42.3,42.44,57600.0,25.0831,25.1423,25.0534,25.1364,57600.0
2006-01-13 10:00:00,42.44,42.49,42.31,42.41,51200.0,25.1364,25.166,25.0594,25.1186,51200.0
2006-01-13 10:30:00,42.4,42.45,42.2,42.43,90400.0,25.1127,25.1423,24.9942,25.1304,90400.0
2006-01-13 11:00:00,42.43,42.43,42.34,42.38,47200.0,25.1304,25.1304,25.0771,25.1008,47200.0
2006-01-13 11:30:00,42.38,42.38,42.27,42.33,99400.0,25.1008,25.1008,25.0357,25.0712,99400.0
2006-01-13 12:00:00,42.33,42.35,42.29,42.34,48600.0,25.0712,25.0831,25.0475,25.0771,48600.0
2006-01-13 12:30:00,42.32,42.33,42.21,42.25,59600.0,25.0653,25.0712,25.0001,25.0238,59600.0
2006-01-13 13:00:00,42.24,42.34,42.24,42.32,49800.0,25.0179,25.0771,25.0179,25.0653,49800.0
2006-01-13 13:30:00,42.32,42.32,42.2,42.28,54000.0,25.0653,25.0653,24.9942,25.0416,54000.0
2006-01-13 14:00:00,42.31,42.37,42.26,42.37,113200.0,25.0594,25.0949,25.0298,25.0949,113200.0
2006-01-13 14:30:00,42.38,42.41,42.33,42.38,67800.0,25.1008,25.1186,25.0712,25.1008,67800.0
2006-01-13 15:00:00,42.38,42.43,42.34,42.42,88000.0,25.1008,25.1304,25.0771,25.1245,88000.0
2006-01-13 15:30:00,42.42,42.48,42.4,42.48,127000.0,25.1245,25.1601,25.1127,25.1601,127000.0
2006-01-17 09:30:00,42.25,42.4,42.24,42.32,126200.0,25.0238,25.1127,25.0179,25.0653,126200.0
2006-01-17 10:00:00,42.35,42.37,42.3,42.34,156800.0,25.0831,25.0949,25.0534,25.0771,156800.0
2006-01-17 10:30:00,42.34,42.35,42.22,42.3,129200.0,25.0771,25.0831,25.0061,25.0534,129200.0
2006-01-17 11:00:00,42.3,42.43,42.28,42.29,81400.0,25.0534,25.1304,25.0416,25.0475,81400.0
2006-01-17 11:30:00,42.3,42.31,42.24,42.26,96600.0,25.0534,25.0594,25.0179,25.0298,96600.0
2006-01-17 12:00:00,42.26,42.26,42.11,42.13,128800.0,25.0298,25.0298,24.9409,24.9528,128800.0
2006-01-17 12:30:00,42.13,42.13,41.92,41.92,168400.0,24.9528,24.9528,24.8284,24.8284,168400.0
2006-01-17 13:00:00,41.89,41.91,41.79,41.83,173400.0,24.8106,24.8225,24.7514,24.7751,173400.0
2006-01-17 13:30:00,41.83,41.97,41.83,41.93,85600.0,24.7751,24.858,24.7751,24.8343,85600.0
2006-01-17 14:00:00,41.92,42.06,41.92,42.02,152000.0,24.8284,24.9113,24.8284,24.8876,152000.0
2006-01-17 14:30:00,42.02,42.1,42.02,42.1,105000.0,24.8876,24.935,24.8876,24.935,105000.0
2006-01-17 15:00:00,42.1,42.12,42.05,42.09,70600.0,24.935,24.9468,24.9054,24.9291,70600.0
2006-01-17 15:30:00,42.09,42.11,42.07,42.1,147200.0,24.9291,24.9409,24.9172,24.935,147200.0
2006-01-18 09:30:00,41.99,41.99,41.79,41.85,179200.0,24.8698,24.8698,24.7514,24.7869,179200.0
2006-01-18 10:00:00,41.85,42.06,41.84,42.02,75000.0,24.7869,24.9113,24.781,24.8876,75000.0
2006-01-18 10:30:00,42.02,42.02,41.95,41.99,65800.0,24.8876,24.8876,24.8461,24.8698,65800.0
2006-01-18 11:00:00,41.99,42.05,41.98,42.05,78000.0,24.8698,24.9054,24.8639,24.9054,78000.0
2006-01-18 11:30:00,42.03,42.06,41.98,42.02,98800.0,24.8935,24.9113,24.8639,24.8876,98800.0
2006-01-18 12:00:00,42.02,42.03,41.9,41.95,215000.0,24.8876,24.8935,24.8165,24.8461,215000.0
2006-01-18 12:30:00,41.95,41.95,41.83,41.85,50000.0,24.8461,24.8461,24.7751,24.7869,50000.0
2006-01-18 13:00:00,41.85,41.86,41.76,41.78,67600.0,24.7869,24.7928,24.7336,24.7455,67600.0
2006-01-18 13:30:00,41.78,41.78,41.72,41.72,50000.0,24.7455,24.7455,24.7099,24.7099,50000.0
2006-01-18 14:00:00,41.71,41.88,41.69,41.82,83800.0,24.704,24.8047,24.6922,24.7692,83800.0
2006-01-18 14:30:00,41.82,41.85,41.5,41.57,178200.0,24.7692,24.7869,24.5796,24.6211,178200.0
2006-01-18 15:00:00,41.58,41.62,41.53,41.54,184800.0,24.627,24.6507,24.5974,24.6033,184800.0
2006-01-18 15:30:00,41.53,41.6,41.49,41.49,278000.0,24.5974,24.6388,24.5737,24.5737,278000.0
2006-01-19 09:30:00,41.56,41.63,41.42,41.5,141000.0,24.6152,24.6566,24.5322,24.5796,141000.0
2006-01-19 10:00:00,41.49,41.62,41.49,41.6,126000.0,24.5737,24.6507,24.5737,24.6388,126000.0
2006-01-19 10:30:00,41.61,41.69,41.58,41.6,80600.0,24.6448,24.6922,24.627,24.6388,80600.0
2006-01-19 11:00:00,41.6,41.81,41.6,41.77,111800.0,24.6388,24.7632,24.6388,24.7395,111800.0
2006-01-19 11:30:00,41.77,41.84,41.74,41.82,87800.0,24.7395,24.781,24.7218,24.7692,87800.0
2006-01-19 12:00:00,41.82,41.88,41.78,41.85,105000.0,24.7692,24.8047,24.7455,24.7869,105000.0
2006-01-19 12:30:00,41.85,42.06,41.82,42.06,147600.0,24.7869,24.9113,24.7692,24.9113,147600.0
2006-01-19 13:00:00,42.05,42.2,42.02,42.18,164200.0,24.9054,24.9942,24.8876,24.9824,164200.0
2006-01-19 13:30:00,42.18,42.2,42.13,42.17,109400.0,24.9824,24.9942,24.9528,24.9764,109400.0
2006-01-19 14:00:00,42.17,42.27,42.17,42.24,108400.0,24.9764,25.0357,24.9764,25.0179,108400.0
2006-01-19 14:30:00,42.24,42.32,42.24,42.3,107200.0,25.0179,25.0653,25.0179,25.0534,107200.0
2006-01-19 15:00:00,42.29,42.35,42.19,42.33,149600.0,25.0475,25.0831,24.9883,25.0712,149600.0
2006-01-19 15:30:00,42.33,42.38,42.25,42.3,232400.0,25.0712,25.1008,25.0238,25.0534,232400.0
2006-01-20 09:30:00,42.74,42.74,41.88,42.19,217200.0,25.314,25.314,24.8047,24.9883,217200.0
2006-01-20 10:00:00,42.18,42.45,42.13,42.38,92800.0,24.9824,25.1423,24.9528,25.1008,92800.0
2006-01-20 10:30:00,42.34,42.35,42.16,42.3,102600.0,25.0771,25.0831,24.9705,25.0534,102600.0
2006-01-20 11:00:00,42.29,42.31,42.18,42.19,86800.0,25.0475,25.0594,24.9824,24.9883,86800.0
2006-01-20 11:30:00,42.19,42.23,41.94,41.94,157200.0,24.9883,25.012,24.8402,24.8402,157200.0
2006-01-20 12:00:00,41.95,41.99,41.88,41.96,91800.0,24.8461,24.8698,24.8047,24.8521,91800.0
2006-01-20 12:30:00,41.95,42.05,41.81,41.88,86600.0,24.8461,24.9054,24.7632,24.8047,86600.0
2006-01-20 13:00:00,41.88,41.92,41.76,41.89,45600.0,24.8047,24.8284,24.7336,24.8106,45600.0
2006-01-20 13:30:00,41.88,41.88,41.73,41.78,79800.0,24.8047,24.8047,24.7158,24.7455,79800.0
2006-01-20 14:00:00,41.79,41.85,41.68,41.71,220200.0,24.7514,24.7869,24.6862,24.704,220200.0
2006-01-20 14:30:00,41.74,41.76,41.6,41.6,270600.0,24.7218,24.7336,24.6388,24.6388,270600.0
2006-01-20 15:00:00,41.6,41.67,41.5,41.51,228600.0,24.6388,24.6803,24.5796,24.5855,228600.0
2006-01-20 15:30:00,41.51,41.52,41.41,41.49,422800.0,24.5855,24.5915,24.5263,24.5737,422800.0
2006-01-23 09:30:00,41.51,41.63,41.4,41.55,112000.0,24.5855,24.6566,24.5204,24.6092,112000.0
2006-01-23 10:00:00,41.52,41.77,41.51,41.73,76600.0,24.5915,24.7395,24.5855,24.7158,76600.0
2006-01-23 10:30:00,41.73,41.84,41.66,41.8,119200.0,24.7158,24.781,24.6744,24.7573,119200.0
2006-01-23 11:00:00,41.79,41.94,41.76,41.94,64000.0,24.7514,24.8402,24.7336,24.8402,64000.0
2006-01-23 11:30:00,41.94,41.98,41.91,41.93,29000.0,24.8402,24.8639,24.8225,24.8343,29000.0
2006-01-23 12:00:00,41.93,41.93,41.83,41.85,33800.0,24.8343,24.8343,24.7751,24.7869,33800.0
2006-01-23 12:30:00,41.85,41.87,41.75,41.8,93800.0,24.7869,24.7988,24.7277,24.7573,93800.0
2006-01-23 13:00:00,41.8,41.88,41.78,41.84,64400.0,24.7573,24.8047,24.7455,24.781,64400.0
2006-01-23 13:30:00,41.85,41.86,41.63,41.63,152600.0,24.7869,24.7928,24.6566,24.6566,152600.0
2006-01-23 14:00:00,41.62,41.71,41.55,41.63,129400.0,24.6507,24.704,24.6092,24.6566,129400.0
2006-01-23 14:30:00,41.63,41.65,41.56,41.64,122800.0,24.6566,24.6685,24.6152,24.6625,122800.0
2006-01-23 15:00:00,41.62,41.64,41.57,41.58,114200.0,24.6507,24.6625,24.6211,24.627,114200.0
2006-01-23 15:30:00,41.58,41.62,41.5,41.52,180800.0,24.627,24.6507,24.5796,24.5915,180800.0
2006-01-24 09:30:00,41.65,41.91,41.65,41.91,252200.0,24.6685,24.8225,24.6685,24.8225,252200.0
2006-01-24 10:00:00,41.91,42.13,41.82,42.02,278200.0,24.8225,24.9528,24.7692,24.8876,278200.0
2006-01-24 10:30:00,42.02,42.12,42.01,42.1,119200.0,24.8876,24.9468,24.8817,24.935,119200.0
2006-01-24 11:00:00,42.1,42.22,42.07,42.21,103200.0,24.935,25.0061,24.9172,25.0001,103200.0
2006-01-24 11:30:00,42.17,42.3,42.13,42.13,72400.0,24.9764,25.0534,24.9528,24.9528,72400.0
2006-01-24 12:00:00,42.12,42.21,41.98,41.99,92800.0,24.9468,25.0001,24.8639,24.8698,92800.0
2006-01-24 12:30:00,41.98,42.08,41.98,42.05,80400.0,24.8639,24.9231,24.8639,24.9054,80400.0
2006-01-24 13:00:00,42.02,42.05,41.98,42.04,83000.0,24.8876,24.9054,24.8639,24.8995,83000.0
2006-01-24 13:30:00,42.02,42.02,41.9,41.96,88200.0,24.8876,24.8876,24.8165,24.8521,88200.0
2006-01-24 14:00:00,41.97,42.14,41.97,42.07,96600.0,24.858,24.9587,24.858,24.9172,96600.0
2006-01-24 14:30:00,42.08,42.17,41.99,42.07,129000.0,24.9231,24.9764,24.8698,24.9172,129000.0
2006-01-24 15:00:00,42.07,42.13,42.04,42.13,136400.0,24.9172,24.9528,24.8995,24.9528,136400.0
2006-01-24 15:30:00,42.13,42.18,42.08,42.08,133000.0,24.9528,24.9824,24.9231,24.9231,133000.0
2006-01-25 09:30:00,42.12,42.14,41.8,41.8,103000.0,24.9468,24.9587,24.7573,24.7573,103000.0
2006-01-25 10:00:00,41.8,41.87,41.55,41.64,156600.0,24.7573,24.7988,24.6092,24.6625,156600.0
2006-01-25 10:30:00,41.6,41.69,41.55,41.69,120800.0,24.6388,24.6922,24.6092,24.6922,120800.0
2006-01-25 11:00:00,41.69,41.69,41.56,41.66,74400.0,24.6922,24.6922,24.6152,24.6744,74400.0
2006-01-25 11:30:00,41.66,41.66,41.44,41.49,141200.0,24.6744,24.6744,24.5441,24.5737,141200.0
2006-01-25 12:00:00,41.49,41.49,41.33,41.36,188400.0,24.5737,24.5737,24.4789,24.4967,188400.0
2006-01-25 12:30:00,41.36,41.51,41.36,41.5,119400.0,24.4967,24.5855,24.4967,24.5796,119400.0
2006-01-25 13:00:00,41.49,41.58,41.48,41.58,99800.0,24.5737,24.627,24.5678,24.627,99800.0
2006-01-25 13:30:00,41.57,41.57,41.45,41.46,119800.0,24.6211,24.6211,24.55,24.5559,119800.0
2006-01-25 14:00:00,41.46,41.54,41.43,41.46,228600.0,24.5559,24.6033,24.5382,24.5559,228600.0
2006-01-25 14:30:00,41.46,41.51,41.43,41.44,234400.0,24.5559,24.5855,24.5382,24.5441,234400.0
2006-01-25 15:00:00,41.44,41.56,41.43,41.52,226600.0,24.5441,24.6152,24.5382,24.5915,226600.0
2006-01-25 15:30:00,41.52,41.64,41.5,41.63,218800.0,24.5915,24.6625,24.5796,24.6566,218800.0
2006-01-26 09:30:00,41.76,41.88,41.76,41.82,173000.0,24.7336,24.8047,24.7336,24.7692,173000.0
2006-01-26 10:00:00,41.82,41.85,41.73,41.76,99200.0,24.7692,24.7869,24.7158,24.7336,99200.0
2006-01-26 10:30:00,41.75,41.8,41.72,41.74,165800.0,24.7277,24.7573,24.7099,24.7218,165800.0
2006-01-26 11:00:00,41.74,41.74,41.61,41.71,116200.0,24.7218,24.7218,24.6448,24.704,116200.0
2006-01-26 11:30:00,41.69,41.73,41.61,41.65,93000.0,24.6922,24.7158,24.6448,24.6685,93000.0
2006-01-26 12:00:00,41.65,41.71,41.61,41.62,72600.0,24.6685,24.704,24.6448,24.6507,72600.0
2006-01-26 12:30:00,41.62,41.65,41.47,41.49,105400.0,24.6507,24.6685,24.5619,24.5737,105400.0
2006-01-26 13:00:00,41.49,41.57,41.44,41.44,132200.0,24.5737,24.6211,24.5441,24.5441,132200.0
2006-01-26 13:30:00,41.44,41.49,41.4,41.47,179000.0,24.5441,24.5737,24.5204,24.5619,179000.0
2006-01-26 14:00:00,41.47,41.55,41.44,41.53,111800.0,24.5619,24.6092,24.5441,24.5974,111800.0
2006-01-26 14:30:00,41.53,41.65,41.46,41.65,201800.0,24.5974,24.6685,24.5559,24.6685,201800.0
2006-01-26 15:00:00,41.65,41.73,41.59,41.68,267400.0,24.6685,24.7158,24.6329,24.6862,267400.0
2006-01-26 15:30:00,41.65,41.66,41.45,41.52,133200.0,24.6685,24.6744,24.55,24.5915,133200.0
2006-01-27 09:30:00,41.52,41.63,41.4,41.49,159200.0,24.5915,24.6566,24.5204,24.5737,159200.0
2006-01-27 10:00:00,41.49,41.65,41.48,41.63,140600.0,24.5737,24.6685,24.5678,24.6566,140600.0
2006-01-27 10:30:00,41.63,41.83,41.59,41.8,100800.0,24.6566,24.7751,24.6329,24.7573,100800.0
2006-01-27 11:00:00,41.82,41.89,41.8,41.89,93200.0,24.7692,24.8106,24.7573,24.8106,93200.0
2006-01-27 11:30:00,41.89,42.07,41.81,42.05,112200.0,24.8106,24.9172,24.7632,24.9054,112200.0
2006-01-27 12:00:00,42.03,42.08,41.99,42.05,105400.0,24.8935,24.9231,24.8698,24.9054,105400.0
2006-01-27 12:30:00,42.05,42.09,41.95,41.95,68600.0,24.9054,24.9291,24.8461,24.8461,68600.0
2006-01-27 13:00:00,41.95,41.95,41.73,41.73,84000.0,24.8461,24.8461,24.7158,24.7158,84000.0
2006-01-27 13:30:00,41.73,41.82,41.7,41.76,80800.0,24.7158,24.7692,24.6981,24.7336,80800.0
2006-01-27 14:00:00,41.76,41.9,41.72,41.9,74200.0,24.7336,24.8165,24.7099,24.8165,74200.0
2006-01-27 14:30:00,41.9,41.95,41.86,41.95,89200.0,24.8165,24.8461,24.7928,24.8461,89200.0
2006-01-27 15:00:00,41.95,42.02,41.94,41.95,147800.0,24.8461,24.8876,24.8402,24.8461,147800.0
2006-01-27 15:30:00,41.95,41.97,41.83,41.96,160000.0,24.8461,24.858,24.7751,24.8521,160000.0
2006-01-30 09:30:00,41.86,41.87,41.49,41.55,111600.0,24.7928,24.7988,24.5737,24.6092,111600.0
2006-01-30 10:00:00,41.53,41.6,41.52,41.55,100600.0,24.5974,24.6388,24.5915,24.6092,100600.0
2006-01-30 10:30:00,41.55,41.56,41.5,41.51,198600.0,24.6092,24.6152,24.5796,24.5855,198600.0
2006-01-30 11:00:00,41.52,41.54,41.42,41.43,152400.0,24.5915,24.6033,24.5322,24.5382,152400.0
2006-01-30 11:30:00,41.43,41.48,41.34,41.35,102200.0,24.5382,24.5678,24.4849,24.4908,102200.0
2006-01-30 12:00:00,41.35,41.45,41.34,41.42,84400.0,24.4908,24.55,24.4849,24.5322,84400.0
2006-01-30 12:30:00,41.44,41.57,41.38,41.43,79200.0,24.5441,24.6211,24.5085,24.5382,79200.0
2006-01-30 13:00:00,41.43,41.52,41.42,41.43,78000.0,24.5382,24.5915,24.5322,24.5382,78000.0
2006-01-30 13:30:00,41.43,41.54,41.43,41.49,92000.0,24.5382,24.6033,24.5382,24.5737,92000.0
2006-01-30 14:00:00,41.49,41.49,41.38,41.41,86400.0,24.5737,24.5737,24.5085,24.5263,86400.0
2006-01-30 14:30:00,41.41,41.47,41.38,41.47,74600.0,24.5263,24.5619,24.5085,24.5619,74600.0
2006-01-30 15:00:00,41.46,41.47,41.34,41.34,127200.0,24.5559,24.5619,24.4849,24.4849,127200.0
2006-01-30 15:30:00,41.34,41.4,41.34,41.35,158000.0,24.4849,24.5204,24.4849,24.4908,158000.0
2006-01-31 09:30:00,41.31,41.39,41.2,41.3,129200.0,24.4671,24.5145,24.4019,24.4612,129200.0
2006-01-31 10:00:00,41.3,41.35,41.16,41.17,188800.0,24.4612,24.4908,24.3782,24.3842,188800.0
2006-01-31 10:30:00,41.17,41.17,41.05,41.07,138800.0,24.3842,24.3842,24.3131,24.3249,138800.0
2006-01-31 11:00:00,41.07,41.19,41.07,41.16,74000.0,24.3249,24.396,24.3249,24.3782,74000.0
2006-01-31 11:30:00,41.16,41.21,41.11,41.11,161800.0,24.3782,24.4079,24.3486,24.3486,161800.0
2006-01-31 12:00:00,41.11,41.12,41.06,41.11,88200.0,24.3486,24.3546,24.319,24.3486,88200.0
2006-01-31 12:30:00,41.1,41.1,41.04,41.05,99800.0,24.3427,24.3427,24.3072,24.3131,99800.0
2006-01-31 13:00:00,41.08,41.13,41.01,41.01,116000.0,24.3309,24.3605,24.2894,24.2894,116000.0
2006-01-31 13:30:00,41.02,41.02,40.99,41.0,142600.0,24.2953,24.2953,24.2776,24.2835,142600.0
2006-01-31 14:00:00,41.0,41.12,40.91,41.01,166600.0,24.2835,24.3546,24.2302,24.2894,166600.0
2006-01-31 14:30:00,40.98,41.14,40.9,41.1,146400.0,24.2716,24.3664,24.2243,24.3427,146400.0
2006-01-31 15:00:00,41.09,41.13,41.01,41.07,351200.0,24.3368,24.3605,24.2894,24.3249,351200.0
2006-01-31 15:30:00,41.07,41.09,40.91,40.91,350800.0,24.3249,24.3368,24.2302,24.2302,350800.0
2006-02-01 09:30:00,40.85,41.04,40.84,40.98,75400.0,24.1946,24.3072,24.1887,24.2716,75400.0
2006-02-01 10:00:00,40.99,41.26,40.93,41.19,124600.0,24.2776,24.4375,24.242,24.396,124600.0
2006-02-01 10:30:00,41.19,41.45,41.19,41.41,164400.0,24.396,24.55,24.396,24.5263,164400.0
2006-02-01 11:00:00,41.41,41.46,41.3,41.37,114400.0,24.5263,24.5559,24.4612,24.5026,114400.0
2006-02-01 11:30:00,41.36,41.44,41.34,41.4,109600.0,24.4967,24.5441,24.4849,24.5204,109600.0
2006-02-01 12:00:00,41.4,41.42,41.34,41.4,86000.0,24.5204,24.5322,24.4849,24.5204,86000.0
2006-02-01 12:30:00,41.41,41.49,41.37,41.48,80000.0,24.5263,24.5737,24.5026,24.5678,80000.0
2006-02-01 13:00:00,41.48,41.52,41.41,41.52,100000.0,24.5678,24.5915,24.5263,24.5915,100000.0
2006-02-01 13:30:00,41.52,41.55,41.34,41.46,146800.0,24.5915,24.6092,24.4849,24.5559,146800.0
2006-02-01 14:00:00,41.47,41.52,41.4,41.45,113800.0,24.5619,24.5915,24.5204,24.55,113800.0
2006-02-01 14:30:00,41.46,41.55,41.4,41.47,158200.0,24.5559,24.6092,24.5204,24.5619,158200.0
2006-02-01 15:00:00,41.45,41.57,41.45,41.56,178200.0,24.55,24.6211,24.55,24.6152,178200.0
2006-02-01 15:30:00,41.58,41.64,41.52,41.57,296600.0,24.627,24.6625,24.5915,24.6211,296600.0
2006-02-02 09:30:00,41.56,41.98,41.54,41.92,265000.0,24.6152,24.8639,24.6033,24.8284,265000.0
2006-02-02 10:00:00,41.9,42.02,41.8,41.85,174200.0,24.8165,24.8876,24.7573,24.7869,174200.0
2006-02-02 10:30:00,41.85,41.87,41.65,41.65,160600.0,24.7869,24.7988,24.6685,24.6685,160600.0
2006-02-02 11:00:00,41.65,41.68,41.49,41.49,179600.0,24.6685,24.6862,24.5737,24.5737,179600.0
2006-02-02 11:30:00,41.49,41.73,41.45,41.71,99400.0,24.5737,24.7158,24.55,24.704,99400.0
2006-02-02 12:00:00,41.71,41.81,41.69,41.71,118000.0,24.704,24.7632,24.6922,24.704,118000.0
2006-02-02 12:30:00,41.71,41.71,41.52,41.52,47400.0,24.704,24.704,24.5915,24.5915,47400.0
2006-02-02 13:00:00,41.52,41.63,41.51,41.52,106600.0,24.5915,24.6566,24.5855,24.5915,106600.0
2006-02-02 13:30:00,41.53,41.54,41.41,41.44,160800.0,24.5974,24.6033,24.5263,24.5441,160800.0
2006-02-02 14:00:00,41.44,41.5,41.35,41.38,105400.0,24.5441,24.5796,24.4908,24.5085,105400.0
2006-02-02 14:30:00,41.38,41.48,41.38,41.46,177200.0,24.5085,24.5678,24.5085,24.5559,177200.0
2006-02-02 15:00:00,41.46,41.57,41.44,41.52,155000.0,24.5559,24.6211,24.5441,24.5915,155000.0
2006-02-02 15:30:00,41.53,41.55,41.38,41.46,155400.0,24.5974,24.6092,24.5085,24.5559,155400.0
2006-02-03 09:30:00,41.17,41.43,41.09,41.24,131400.0,24.3842,24.5382,24.3368,24.4256,131400.0
2006-02-03 10:00:00,41.24,41.3,41.16,41.17,104000.0,24.4256,24.4612,24.3782,24.3842,104000.0
2006-02-03 10:30:00,41.17,41.24,41.13,41.22,90600.0,24.3842,24.4256,24.3605,24.4138,90600.0
2006-02-03 11:00:00,41.22,41.34,41.22,41.31,89200.0,24.4138,24.4849,24.4138,24.4671,89200.0
2006-02-03 11:30:00,41.31,41.31,41.26,41.28,129600.0,24.4671,24.4671,24.4375,24.4493,129600.0
2006-02-03 12:00:00,41.28,41.3,41.25,41.3,102000.0,24.4493,24.4612,24.4316,24.4612,102000.0
2006-02-03 12:30:00,41.3,41.39,41.3,41.37,105200.0,24.4612,24.5145,24.4612,24.5026,105200.0
2006-02-03 13:00:00,41.37,41.54,41.36,41.53,175600.0,24.5026,24.6033,24.4967,24.5974,175600.0
2006-02-03 13:30:00,41.53,41.57,41.51,41.55,93600.0,24.5974,24.6211,24.5855,24.6092,93600.0
2006-02-03 14:00:00,41.56,41.57,41.45,41.5,130000.0,24.6152,24.6211,24.55,24.5796,130000.0
2006-02-03 14:30:00,41.51,41.57,41.49,41.52,80600.0,24.5855,24.6211,24.5737,24.5915,80600.0
2006-02-03 15:00:00,41.52,41.72,41.52,41.71,209000.0,24.5915,24.7099,24.5915,24.704,209000.0
2006-02-03 15:30:00,41.72,41.72,41.62,41.65,309000.0,24.7099,24.7099,24.6507,24.6685,309000.0
2006-02-06 09:30:00,41.59,41.59,41.09,41.55,184000.0,24.6329,24.6329,24.3368,24.6092,184000.0
2006-02-06 10:00:00,41.55,41.57,41.47,41.47,173200.0,24.6092,24.6211,24.5619,24.5619,173200.0
2006-02-06 10:30:00,41.46,41.59,41.46,41.48,190000.0,24.5559,24.6329,24.5559,24.5678,190000.0
2006-02-06 11:00:00,41.48,41.58,41.48,41.58,125400.0,24.5678,24.627,24.5678,24.627,125400.0
2006-02-06 11:30:00,41.58,41.58,41.48,41.57,259800.0,24.627,24.627,24.5678,24.6211,259800.0
2006-02-06 12:00:00,41.57,41.65,41.55,41.64,105800.0,24.6211,24.6685,24.6092,24.6625,105800.0
2006-02-06 12:30:00,41.64,41.65,41.59,41.63,96600.0,24.6625,24.6685,24.6329,24.6566,96600.0
2006-02-06 13:00:00,41.63,41.71,41.63,41.64,79200.0,24.6566,24.704,24.6566,24.6625,79200.0
2006-02-06 13:30:00,41.65,41.72,41.59,41.63,121800.0,24.6685,24.7099,24.6329,24.6566,121800.0
2006-02-06 14:00:00,41.63,41.68,41.54,41.63,163800.0,24.6566,24.6862,24.6033,24.6566,163800.0
2006-02-06 14:30:00,41.63,41.69,41.58,41.61,159000.0,24.6566,24.6922,24.627,24.6448,159000.0
2006-02-06 15:00:00,41.62,41.63,41.57,41.63,114800.0,24.6507,24.6566,24.6211,24.6566,114800.0
2006-02-06 15:30:00,41.63,41.7,41.57,41.58,192000.0,24.6566,24.6981,24.6211,24.627,192000.0
2006-02-07 09:30:00,41.6,41.66,41.39,41.5,93000.0,24.6388,24.6744,24.5145,24.5796,93000.0
2006-02-07 10:00:00,41.49,41.56,41.33,41.37,72600.0,24.5737,24.6152,24.4789,24.5026,72600.0
2006-02-07 10:30:00,41.37,41.41,41.22,41.24,62600.0,24.5026,24.5263,24.4138,24.4256,62600.0
2006-02-07 11:00:00,41.24,41.41,41.21,41.37,60200.0,24.4256,24.5263,24.4079,24.5026,60200.0
2006-02-07 11:30:00,41.37,41.42,41.23,41.34,89800.0,24.5026,24.5322,24.4197,24.4849,89800.0
2006-02-07 12:00:00,41.33,41.34,41.21,41.3,52600.0,24.4789,24.4849,24.4079,24.4612,52600.0
2006-02-07 12:30:00,41.3,41.34,41.21,41.25,73600.0,24.4612,24.4849,24.4079,24.4316,73600.0
2006-02-07 13:00:00,41.24,41.24,41.06,41.16,143200.0,24.4256,24.4256,24.319,24.3782,143200.0
2006-02-07 13:30:00,41.14,41.17,41.02,41.05,112800.0,24.3664,24.3842,24.2953,24.3131,112800.0
2006-02-07 14:00:00,41.05,41.09,40.99,41.09,135000.0,24.3131,24.3368,24.2776,24.3368,135000.0
2006-02-07 14:30:00,41.07,41.07,40.95,41.04,90600.0,24.3249,24.3249,24.2539,24.3072,90600.0
2006-02-07 15:00:00,41.04,41.06,40.91,40.98,144000.0,24.3072,24.319,24.2302,24.2716,144000.0
2006-02-07 15:30:00,40.98,41.16,40.98,41.07,206600.0,24.2716,24.3782,24.2716,24.3249,206600.0
2006-02-08 09:30:00,40.85,41.12,40.85,41.12,82400.0,24.1946,24.3546,24.1946,24.3546,82400.0
2006-02-08 10:00:00,41.12,41.18,40.95,41.15,65000.0,24.3546,24.3901,24.2539,24.3723,65000.0
2006-02-08 10:30:00,41.15,41.18,40.83,40.83,136800.0,24.3723,24.3901,24.1828,24.1828,136800.0
2006-02-08 11:00:00,40.83,40.93,40.82,40.88,63000.0,24.1828,24.242,24.1769,24.2124,63000.0
2006-02-08 11:30:00,40.88,40.88,40.8,40.83,79400.0,24.2124,24.2124,24.165,24.1828,79400.0
2006-02-08 12:00:00,40.83,40.88,40.82,40.88,58200.0,24.1828,24.2124,24.1769,24.2124,58200.0
2006-02-08 12:30:00,40.88,40.88,40.83,40.85,62600.0,24.2124,24.2124,24.1828,24.1946,62600.0
2006-02-08 13:00:00,40.85,40.85,40.81,40.84,64800.0,24.1946,24.1946,24.1709,24.1887,64800.0
2006-02-08 13:30:00,40.84,40.87,40.78,40.81,83600.0,24.1887,24.2065,24.1532,24.1709,83600.0
2006-02-08 14:00:00,40.81,40.81,40.74,40.74,128400.0,24.1709,24.1709,24.1295,24.1295,128400.0
2006-02-08 14:30:00,40.74,40.88,40.74,40.88,195000.0,24.1295,24.2124,24.1295,24.2124,195000.0
2006-02-08 15:00:00,40.88,40.97,40.84,40.93,170200.0,24.2124,24.2657,24.1887,24.242,170200.0
2006-02-08 15:30:00,40.93,40.96,40.9,40.91,176200.0,24.242,24.2598,24.2243,24.2302,176200.0
2006-02-09 09:30:00,41.04,41.29,41.02,41.07,168400.0,24.3072,24.4552,24.2953,24.3249,168400.0
2006-02-09 10:00:00,41.07,41.17,41.02,41.16,98200.0,24.3249,24.3842,24.2953,24.3782,98200.0
2006-02-09 10:30:00,41.17,41.28,41.11,41.23,99000.0,24.3842,24.4493,24.3486,24.4197,99000.0
2006-02-09 11:00:00,41.24,41.3,41.13,41.3,123200.0,24.4256,24.4612,24.3605,24.4612,123200.0
2006-02-09 11:30:00,41.29,41.33,41.17,41.24,109200.0,24.4552,24.4789,24.3842,24.4256,109200.0
2006-02-09 12:00:00,41.24,41.63,41.23,41.59,288800.0,24.4256,24.6566,24.4197,24.6329,288800.0
2006-02-09 12:30:00,41.6,41.69,41.48,41.49,73800.0,24.6388,24.6922,24.5678,24.5737,73800.0
2006-02-09 13:00:00,41.48,41.52,41.42,41.45,74400.0,24.5678,24.5915,24.5322,24.55,74400.0
2006-02-09 13:30:00,41.46,41.57,41.44,41.51,106600.0,24.5559,24.6211,24.5441,24.5855,106600.0
2006-02-09 14:00:00,41.49,41.52,41.41,41.52,91200.0,24.5737,24.5915,24.5263,24.5915,91200.0
2006-02-09 14:30:00,41.52,41.55,41.5,41.53,106800.0,24.5915,24.6092,24.5796,24.5974,106800.0
2006-02-09 15:00:00,41.53,41.54,41.43,41.49,122400.0,24.5974,24.6033,24.5382,24.5737,122400.0
2006-02-09 15:30:00,41.49,41.53,41.34,41.46,239800.0,24.5737,24.5974,24.4849,24.5559,239800.0
2006-02-10 09:30:00,41.35,41.41,41.16,41.35,133000.0,24.4908,24.5263,24.3782,24.4908,133000.0
2006-02-10 10:00:00,41.35,41.42,41.32,41.38,110800.0,24.4908,24.5322,24.473,24.5085,110800.0
2006-02-10 10:30:00,41.38,41.4,41.15,41.2,105400.0,24.5085,24.5204,24.3723,24.4019,105400.0
2006-02-10 11:00:00,41.19,41.23,41.07,41.08,116200.0,24.396,24.4197,24.3249,24.3309,116200.0
2006-02-10 11:30:00,41.08,41.13,41.05,41.07,66200.0,24.3309,24.3605,24.3131,24.3249,66200.0
2006-02-10 12:00:00,41.07,41.16,41.06,41.12,69800.0,24.3249,24.3782,24.319,24.3546,69800.0
2006-02-10 12:30:00,41.1,41.13,41.06,41.1,43000.0,24.3427,24.3605,24.319,24.3427,43000.0
2006-02-10 13:00:00,41.09,41.18,41.05,41.13,63200.0,24.3368,24.3901,24.3131,24.3605,63200.0
2006-02-10 13:30:00,41.11,41.19,41.1,41.18,63000.0,24.3486,24.396,24.3427,24.3901,63000.0
2006-02-10 14:00:00,41.18,41.24,41.13,41.2,112000.0,24.3901,24.4256,24.3605,24.4019,112000.0
2006-02-10 14:30:00,41.21,41.24,41.18,41.2,87000.0,24.4079,24.4256,24.3901,24.4019,87000.0
2006-02-10 15:00:00,41.2,41.37,41.18,41.3,96000.0,24.4019,24.5026,24.3901,24.4612,96000.0
2006-02-10 15:30:00,41.3,41.32,41.21,41.26,127000.0,24.4612,24.473,24.4079,24.4375,127000.0
2006-02-13 09:30:00,41.57,42.24,41.55,42.24,455000.0,24.6211,25.0179,24.6092,25.0179,455000.0
2006-02-13 10:00:00,42.23,42.41,42.13,42.24,343400.0,25.012,25.1186,24.9528,25.0179,343400.0
2006-02-13 10:30:00,42.24,42.3,42.18,42.27,355800.0,25.0179,25.0534,24.9824,25.0357,355800.0
2006-02-13 11:00:00,42.27,42.34,42.19,42.19,392200.0,25.0357,25.0771,24.9883,24.9883,392200.0
2006-02-13 11:30:00,42.18,42.22,42.17,42.22,143200.0,24.9824,25.0061,24.9764,25.0061,143200.0
2006-02-13 12:00:00,42.21,42.27,42.18,42.22,108600.0,25.0001,25.0357,24.9824,25.0061,108600.0
2006-02-13 12:30:00,42.21,42.23,42.09,42.23,98600.0,25.0001,25.012,24.9291,25.012,98600.0
2006-02-13 13:00:00,42.23,42.29,42.18,42.24,103200.0,25.012,25.0475,24.9824,25.0179,103200.0
2006-02-13 13:30:00,42.24,42.26,42.13,42.16,148200.0,25.0179,25.0298,24.9528,24.9705,148200.0
2006-02-13 14:00:00,42.17,42.24,42.12,42.13,94000.0,24.9764,25.0179,24.9468,24.9528,94000.0
2006-02-13 14:30:00,42.13,42.18,42.05,42.17,88600.0,24.9528,24.9824,24.9054,24.9764,88600.0
2006-02-13 15:00:00,42.17,42.24,42.07,42.23,154800.0,24.9764,25.0179,24.9172,25.012,154800.0
2006-02-13 15:30:00,42.24,42.29,42.12,42.29,395600.0,25.0179,25.0475,24.9468,25.0475,395600.0
2006-02-14 09:30:00,41.33,41.47,41.25,41.29,646600.0,24.4789,24.5619,24.4316,24.4552,646600.0
2006-02-14 10:00:00,41.3,41.31,40.91,40.99,359200.0,24.4612,24.4671,24.2302,24.2776,359200.0
2006-02-14 10:30:00,41.0,41.0,40.79,40.88,331600.0,24.2835,24.2835,24.1591,24.2124,331600.0
2006-02-14 11:00:00,40.85,41.22,40.84,40.99,287000.0,24.1946,24.4138,24.1887,24.2776,287000.0
2006-02-14 11:30:00,40.99,41.31,40.99,41.26,267600.0,24.2776,24.4671,24.2776,24.4375,267600.0
2006-02-14 12:00:00,41.26,41.35,41.24,41.27,189400.0,24.4375,24.4908,24.4256,24.4434,189400.0
2006-02-14 12:30:00,41.27,41.29,41.02,41.02,193600.0,24.4434,24.4552,24.2953,24.2953,193600.0
2006-02-14 13:00:00,41.02,41.13,40.94,40.95,150400.0,24.2953,24.3605,24.2479,24.2539,150400.0
2006-02-14 13:30:00,40.96,41.03,40.95,40.97,130400.0,24.2598,24.3012,24.2539,24.2657,130400.0
2006-02-14 14:00:00,40.97,40.98,40.87,40.9,252400.0,24.2657,24.2716,24.2065,24.2243,252400.0
2006-02-14 14:30:00,40.9,40.94,40.7,40.73,431600.0,24.2243,24.2479,24.1058,24.1236,431600.0
2006-02-14 15:00:00,40.73,40.89,40.71,40.84,310400.0,24.1236,24.2183,24.1117,24.1887,310400.0
2006-02-14 15:30:00,40.84,40.98,40.79,40.92,404800.0,24.1887,24.2716,24.1591,24.2361,404800.0
2006-02-15 09:30:00,41.91,42.13,41.43,41.45,575200.0,24.8225,24.9528,24.5382,24.55,575200.0
2006-02-15 10:00:00,41.43,41.55,41.24,41.47,425000.0,24.5382,24.6092,24.4256,24.5619,425000.0
2006-02-15 10:30:00,41.47,41.55,41.35,41.47,192000.0,24.5619,24.6092,24.4908,24.5619,192000.0
2006-02-15 11:00:00,41.48,41.54,41.32,41.35,203000.0,24.5678,24.6033,24.473,24.4908,203000.0
2006-02-15 11:30:00,41.35,41.35,41.15,41.18,185600.0,24.4908,24.4908,24.3723,24.3901,185600.0
2006-02-15 12:00:00,41.18,41.31,41.16,41.16,136800.0,24.3901,24.4671,24.3782,24.3782,136800.0
2006-02-15 12:30:00,41.16,41.16,41.04,41.06,250200.0,24.3782,24.3782,24.3072,24.319,250200.0
2006-02-15 13:00:00,41.05,41.18,41.04,41.1,220000.0,24.3131,24.3901,24.3072,24.3427,220000.0
2006-02-15 13:30:00,41.09,41.2,41.04,41.2,141200.0,24.3368,24.4019,24.3072,24.4019,141200.0
2006-02-15 14:00:00,41.18,41.2,41.11,41.15,306000.0,24.3901,24.4019,24.3486,24.3723,306000.0
2006-02-15 14:30:00,41.15,41.16,41.12,41.15,265600.0,24.3723,24.3782,24.3546,24.3723,265600.0
2006-02-15 15:00:00,41.15,41.19,41.1,41.15,351200.0,24.3723,24.396,24.3427,24.3723,351200.0
2006-02-15 15:30:00,41.15,41.19,41.06,41.09,301600.0,24.3723,24.396,24.319,24.3368,301600.0
2006-02-16 09:30:00,41.15,41.23,40.92,40.95,218000.0,24.3723,24.4197,24.2361,24.2539,218000.0
2006-02-16 10:00:00,40.94,40.94,40.71,40.78,260600.0,24.2479,24.2479,24.1117,24.1532,260600.0
2006-02-16 10:30:00,40.78,40.79,40.58,40.63,203400.0,24.1532,24.1591,24.0347,24.0643,203400.0
2006-02-16 11:00:00,40.63,40.67,40.55,40.65,230600.0,24.0643,24.088,24.017,24.0762,230600.0
2006-02-16 11:30:00,40.65,40.65,40.62,40.63,163000.0,24.0762,24.0762,24.0584,24.0643,163000.0
2006-02-16 12:00:00,40.63,40.7,40.6,40.69,178800.0,24.0643,24.1058,24.0466,24.0999,178800.0
2006-02-16 12:30:00,40.71,40.71,40.63,40.66,176600.0,24.1117,24.1117,24.0643,24.0821,176600.0
2006-02-16 13:00:00,40.66,40.73,40.62,40.72,180800.0,24.0821,24.1236,24.0584,24.1176,180800.0
2006-02-16 13:30:00,40.72,40.75,40.67,40.7,372000.0,24.1176,24.1354,24.088,24.1058,372000.0
2006-02-16 14:00:00,40.7,40.7,40.66,40.69,179800.0,24.1058,24.1058,24.0821,24.0999,179800.0
2006-02-16 14:30:00,40.69,40.71,40.67,40.7,218600.0,24.0999,24.1117,24.088,24.1058,218600.0
2006-02-16 15:00:00,40.7,40.72,40.69,40.71,259800.0,24.1058,24.1176,24.0999,24.1117,259800.0
2006-02-16 15:30:00,40.7,40.74,40.68,40.72,224400.0,24.1058,24.1295,24.094,24.1176,224400.0
2006-02-17 09:30:00,40.55,40.58,40.0,40.2,425800.0,24.017,24.0347,23.6912,23.8097,425800.0
2006-02-17 10:00:00,40.25,40.3,39.9,39.95,385600.0,23.8393,23.8689,23.632,23.6616,385600.0
2006-02-17 10:30:00,39.97,40.11,39.97,40.1,268200.0,23.6734,23.7564,23.6734,23.7504,268200.0
2006-02-17 11:00:00,40.09,40.2,40.06,40.19,233000.0,23.7445,23.8097,23.7267,23.8037,233000.0
2006-02-17 11:30:00,40.17,40.2,40.06,40.13,525400.0,23.7919,23.8097,23.7267,23.7682,525400.0
2006-02-17 12:00:00,40.13,40.19,40.1,40.17,142400.0,23.7682,23.8037,23.7504,23.7919,142400.0
2006-02-17 12:30:00,40.18,40.24,40.17,40.23,185000.0,23.7978,23.8333,23.7919,23.8274,185000.0
2006-02-17 13:00:00,40.22,40.28,40.21,40.24,186600.0,23.8215,23.857,23.8156,23.8333,186600.0
2006-02-17 13:30:00,40.24,40.24,40.23,40.23,134800.0,23.8333,23.8333,23.8274,23.8274,134800.0
2006-02-17 14:00:00,40.23,40.24,40.2,40.24,619800.0,23.8274,23.8333,23.8097,23.8333,619800.0
2006-02-17 14:30:00,40.24,40.27,40.22,40.23,307800.0,23.8333,23.8511,23.8215,23.8274,307800.0
2006-02-17 15:00:00,40.23,40.23,40.19,40.22,243200.0,23.8274,23.8274,23.8037,23.8215,243200.0
2006-02-17 15:30:00,40.21,40.23,40.16,40.2,331000.0,23.8156,23.8274,23.786,23.8097,331000.0
2006-02-21 09:30:00,40.1,40.3,40.0,40.2,170400.0,23.7504,23.8689,23.6912,23.8097,170400.0
2006-02-21 10:00:00,40.19,40.3,40.1,40.23,104000.0,23.8037,23.8689,23.7504,23.8274,104000.0
2006-02-21 10:30:00,40.24,40.24,40.02,40.08,125600.0,23.8333,23.8333,23.703,23.7386,125600.0
2006-02-21 11:00:00,40.06,40.12,40.0,40.0,260800.0,23.7267,23.7623,23.6912,23.6912,260800.0
2006-02-21 11:30:00,40.0,40.08,39.84,39.88,203000.0,23.6912,23.7386,23.5964,23.6201,203000.0
2006-02-21 12:00:00,39.88,39.91,39.81,39.86,200800.0,23.6201,23.6379,23.5787,23.6083,200800.0
2006-02-21 12:30:00,39.85,39.85,39.8,39.8,81600.0,23.6024,23.6024,23.5727,23.5727,81600.0
2006-02-21 13:00:00,39.77,39.8,39.71,39.8,176400.0,23.555,23.5727,23.5194,23.5727,176400.0
2006-02-21 13:30:00,39.8,39.84,39.77,39.81,80400.0,23.5727,23.5964,23.555,23.5787,80400.0
2006-02-21 14:00:00,39.8,39.91,39.8,39.88,194400.0,23.5727,23.6379,23.5727,23.6201,194400.0
2006-02-21 14:30:00,39.85,39.88,39.74,39.77,116200.0,23.6024,23.6201,23.5372,23.555,116200.0
2006-02-21 15:00:00,39.76,39.85,39.74,39.78,165200.0,23.5491,23.6024,23.5372,23.5609,165200.0
2006-02-21 15:30:00,39.77,39.82,39.7,39.72,466600.0,23.555,23.5846,23.5135,23.5254,466600.0
2006-02-22 09:30:00,39.95,40.49,39.92,40.09,216000.0,23.6616,23.9814,23.6438,23.7445,216000.0
2006-02-22 10:00:00,40.09,40.13,40.0,40.07,256800.0,23.7445,23.7682,23.6912,23.7327,256800.0
2006-02-22 10:30:00,40.04,40.18,40.04,40.1,181800.0,23.7149,23.7978,23.7149,23.7504,181800.0
2006-02-22 11:00:00,40.09,40.1,40.01,40.06,182200.0,23.7445,23.7504,23.6971,23.7267,182200.0
2006-02-22 11:30:00,40.06,40.1,39.97,40.1,178200.0,23.7267,23.7504,23.6734,23.7504,178200.0
2006-02-22 12:00:00,40.1,40.15,40.07,40.09,227400.0,23.7504,23.78,23.7327,23.7445,227400.0
2006-02-22 12:30:00,40.08,40.11,40.06,40.1,176800.0,23.7386,23.7564,23.7267,23.7504,176800.0
2006-02-22 13:00:00,40.1,40.18,40.06,40.18,273400.0,23.7504,23.7978,23.7267,23.7978,273400.0
2006-02-22 13:30:00,40.18,40.18,40.05,40.05,206800.0,23.7978,23.7978,23.7208,23.7208,206800.0
2006-02-22 14:00:00,40.04,40.13,40.02,40.09,161600.0,23.7149,23.7682,23.703,23.7445,161600.0
2006-02-22 14:30:00,40.1,40.11,40.02,40.03,117600.0,23.7504,23.7564,23.703,23.709,117600.0
2006-02-22 15:00:00,40.02,40.13,39.98,40.13,180800.0,23.703,23.7682,23.6794,23.7682,180800.0
2006-02-22 15:30:00,40.13,40.14,40.0,40.06,315800.0,23.7682,23.7741,23.6912,23.7267,315800.0
2006-02-23 09:30:00,39.95,39.95,39.45,39.69,229800.0,23.6616,23.6616,23.3654,23.5076,229800.0
2006-02-23 10:00:00,39.67,39.76,39.64,39.73,243800.0,23.4957,23.5491,23.478,23.5313,243800.0
2006-02-23 10:30:00,39.73,39.77,39.66,39.72,282600.0,23.5313,23.555,23.4898,23.5254,282600.0
2006-02-23 11:00:00,39.71,39.82,39.71,39.79,172200.0,23.5194,23.5846,23.5194,23.5668,172200.0
2006-02-23 11:30:00,39.78,39.8,39.69,39.72,443600.0,23.5609,23.5727,23.5076,23.5254,443600.0
2006-02-23 12:00:00,39.73,39.74,39.61,39.68,131800.0,23.5313,23.5372,23.4602,23.5017,131800.0
2006-02-23 12:30:00,39.68,39.74,39.63,39.67,184400.0,23.5017,23.5372,23.4721,23.4957,184400.0
2006-02-23 13:00:00,39.66,39.7,39.65,39.66,174800.0,23.4898,23.5135,23.4839,23.4898,174800.0
2006-02-23 13:30:00,39.65,39.68,39.63,39.65,128000.0,23.4839,23.5017,23.4721,23.4839,128000.0
2006-02-23 14:00:00,39.65,39.66,39.58,39.63,130400.0,23.4839,23.4898,23.4424,23.4721,130400.0
2006-02-23 14:30:00,39.63,39.7,39.6,39.65,281200.0,23.4721,23.5135,23.4543,23.4839,281200.0
2006-02-23 15:00:00,39.65,39.69,39.61,39.62,385000.0,23.4839,23.5076,23.4602,23.4661,385000.0
2006-02-23 15:30:00,39.62,39.63,39.38,39.49,596400.0,23.4661,23.4721,23.324,23.3891,596400.0
2006-02-24 09:30:00,39.56,40.25,39.56,40.19,827200.0,23.4306,23.8393,23.4306,23.8037,827200.0
2006-02-24 10:00:00,40.21,40.21,39.87,39.9,239800.0,23.8156,23.8156,23.6142,23.632,239800.0
2006-02-24 10:30:00,39.9,39.93,39.81,39.9,153800.0,23.632,23.6497,23.5787,23.632,153800.0
2006-02-24 11:00:00,39.9,39.99,39.9,39.9,262600.0,23.632,23.6853,23.632,23.632,262600.0
2006-02-24 11:30:00,39.91,40.05,39.9,39.95,323200.0,23.6379,23.7208,23.632,23.6616,323200.0
2006-02-24 12:00:00,39.95,39.99,39.9,39.9,172200.0,23.6616,23.6853,23.632,23.632,172200.0
2006-02-24 12:30:00,39.91,39.98,39.88,39.94,101400.0,23.6379,23.6794,23.6201,23.6557,101400.0
2006-02-24 13:00:00,39.94,40.0,39.93,39.97,194400.0,23.6557,23.6912,23.6497,23.6734,194400.0
2006-02-24 13:30:00,39.97,40.0,39.92,39.97,123400.0,23.6734,23.6912,23.6438,23.6734,123400.0
2006-02-24 14:00:00,39.97,40.1,39.97,40.06,547600.0,23.6734,23.7504,23.6734,23.7267,547600.0
2006-02-24 14:30:00,40.05,40.13,40.02,40.11,257200.0,23.7208,23.7682,23.703,23.7564,257200.0
2006-02-24 15:00:00,40.1,40.13,40.06,40.1,415600.0,23.7504,23.7682,23.7267,23.7504,415600.0
2006-02-24 15:30:00,40.1,40.1,39.96,40.0,643200.0,23.7504,23.7504,23.6675,23.6912,643200.0
2006-02-27 09:30:00,40.08,40.26,40.02,40.2,355000.0,23.7386,23.8452,23.703,23.8097,355000.0
2006-02-27 10:00:00,40.2,40.25,40.06,40.22,385200.0,23.8097,23.8393,23.7267,23.8215,385200.0
2006-02-27 10:30:00,40.23,40.49,40.22,40.45,235600.0,23.8274,23.9814,23.8215,23.9577,235600.0
2006-02-27 11:00:00,40.47,40.61,40.39,40.6,154400.0,23.9696,24.0525,23.9222,24.0466,154400.0
2006-02-27 11:30:00,40.6,40.62,40.48,40.49,207000.0,24.0466,24.0584,23.9755,23.9814,207000.0
2006-02-27 12:00:00,40.49,40.55,40.44,40.55,166200.0,23.9814,24.017,23.9518,24.017,166200.0
2006-02-27 12:30:00,40.55,40.63,40.54,40.63,176400.0,24.017,24.0643,24.011,24.0643,176400.0
2006-02-27 13:00:00,40.63,40.69,40.37,40.45,237000.0,24.0643,24.0999,23.9103,23.9577,237000.0
2006-02-27 13:30:00,40.45,40.52,40.44,40.5,207000.0,23.9577,23.9992,23.9518,23.9873,207000.0
2006-02-27 14:00:00,40.5,40.54,40.45,40.49,207800.0,23.9873,24.011,23.9577,23.9814,207800.0
2006-02-27 14:30:00,40.49,40.54,40.45,40.49,222600.0,23.9814,24.011,23.9577,23.9814,222600.0
2006-02-27 15:00:00,40.49,40.52,40.48,40.5,299400.0,23.9814,23.9992,23.9755,23.9873,299400.0
2006-02-27 15:30:00,40.49,40.51,40.34,40.42,337600.0,23.9814,23.9933,23.8926,23.94,337600.0
2006-02-28 09:30:00,40.04,40.21,39.99,40.15,232800.0,23.7149,23.8156,23.6853,23.78,232800.0
2006-02-28 10:00:00,40.15,40.22,40.1,40.13,202200.0,23.78,23.8215,23.7504,23.7682,202200.0
2006-02-28 10:30:00,40.13,40.17,40.05,40.13,263600.0,23.7682,23.7919,23.7208,23.7682,263600.0
2006-02-28 11:00:00,40.13,40.15,40.04,40.07,136200.0,23.7682,23.78,23.7149,23.7327,136200.0
2006-02-28 11:30:00,40.07,40.12,39.95,39.98,151200.0,23.7327,23.7623,23.6616,23.6794,151200.0
2006-02-28 12:00:00,39.98,39.99,39.8,39.85,97000.0,23.6794,23.6853,23.5727,23.6024,97000.0
2006-02-28 12:30:00,39.85,39.97,39.83,39.94,84800.0,23.6024,23.6734,23.5905,23.6557,84800.0
2006-02-28 13:00:00,39.93,39.99,39.9,39.96,89600.0,23.6497,23.6853,23.632,23.6675,89600.0
2006-02-28 13:30:00,39.96,40.04,39.94,39.97,185200.0,23.6675,23.7149,23.6557,23.6734,185200.0
2006-02-28 14:00:00,39.96,39.99,39.94,39.97,129800.0,23.6675,23.6853,23.6557,23.6734,129800.0
2006-02-28 14:30:00,39.98,39.99,39.93,39.98,120200.0,23.6794,23.6853,23.6497,23.6794,120200.0
2006-02-28 15:00:00,39.97,40.02,39.93,40.01,184800.0,23.6734,23.703,23.6497,23.6971,184800.0
2006-02-28 15:30:00,40.02,40.02,39.94,39.96,379800.0,23.703,23.703,23.6557,23.6675,379800.0
2006-03-01 09:30:00,40.0,40.05,39.86,39.99,211200.0,23.6912,23.7208,23.6083,23.6853,211200.0
2006-03-01 10:00:00,39.98,40.15,39.95,40.07,273400.0,23.6794,23.78,23.6616,23.7327,273400.0
2006-03-01 10:30:00,40.07,40.13,40.03,40.13,89000.0,23.7327,23.7682,23.709,23.7682,89000.0
2006-03-01 11:00:00,40.12,40.14,40.07,40.09,142800.0,23.7623,23.7741,23.7327,23.7445,142800.0
2006-03-01 11:30:00,40.09,40.1,40.04,40.1,282400.0,23.7445,23.7504,23.7149,23.7504,282400.0
2006-03-01 12:00:00,40.1,40.11,40.02,40.1,392400.0,23.7504,23.7564,23.703,23.7504,392400.0
2006-03-01 12:30:00,40.09,40.12,40.06,40.12,116800.0,23.7445,23.7623,23.7267,23.7623,116800.0
2006-03-01 13:00:00,40.11,40.14,40.1,40.14,149200.0,23.7564,23.7741,23.7504,23.7741,149200.0
2006-03-01 13:30:00,40.14,40.29,40.14,40.26,151200.0,23.7741,23.863,23.7741,23.8452,151200.0
2006-03-01 14:00:00,40.27,40.27,40.21,40.23,76400.0,23.8511,23.8511,23.8156,23.8274,76400.0
2006-03-01 14:30:00,40.23,40.3,40.22,40.3,135600.0,23.8274,23.8689,23.8215,23.8689,135600.0
2006-03-01 15:00:00,40.3,40.35,40.27,40.33,112800.0,23.8689,23.8985,23.8511,23.8867,112800.0
2006-03-01 15:30:00,40.32,40.34,40.2,40.2,474800.0,23.8807,23.8926,23.8097,23.8097,474800.0
2006-03-02 09:30:00,40.1,40.2,39.94,39.96,103600.0,23.7504,23.8097,23.6557,23.6675,103600.0
2006-03-02 10:00:00,39.96,40.13,39.95,40.12,96400.0,23.6675,23.7682,23.6616,23.7623,96400.0
2006-03-02 10:30:00,40.12,40.18,40.05,40.13,134400.0,23.7623,23.7978,23.7208,23.7682,134400.0
2006-03-02 11:00:00,40.13,40.28,40.13,40.17,366600.0,23.7682,23.857,23.7682,23.7919,366600.0
2006-03-02 11:30:00,40.17,40.22,40.13,40.13,187400.0,23.7919,23.8215,23.7682,23.7682,187400.0
2006-03-02 12:00:00,40.13,40.2,40.13,40.14,74200.0,23.7682,23.8097,23.7682,23.7741,74200.0
2006-03-02 12:30:00,40.14,40.2,40.12,40.2,62600.0,23.7741,23.8097,23.7623,23.8097,62600.0
2006-03-02 13:00:00,40.2,40.35,40.15,40.17,259600.0,23.8097,23.8985,23.78,23.7919,259600.0
2006-03-02 13:30:00,40.17,40.29,40.17,40.26,115600.0,23.7919,23.863,23.7919,23.8452,115600.0
2006-03-02 14:00:00,40.27,40.31,40.21,40.3,107800.0,23.8511,23.8748,23.8156,23.8689,107800.0
2006-03-02 14:30:00,40.3,40.34,40.25,40.27,138400.0,23.8689,23.8926,23.8393,23.8511,138400.0
2006-03-02 15:00:00,40.27,40.32,40.25,40.27,110800.0,23.8511,23.8807,23.8393,23.8511,110800.0
2006-03-02 15:30:00,40.26,40.27,40.2,40.2,490200.0,23.8452,23.8511,23.8097,23.8097,490200.0
2006-03-03 09:30:00,40.1,40.12,39.95,40.01,103200.0,23.7504,23.7623,23.6616,23.6971,103200.0
2006-03-03 10:00:00,40.01,40.23,40.0,40.22,55800.0,23.6971,23.8274,23.6912,23.8215,55800.0
2006-03-03 10:30:00,40.26,40.27,40.09,40.1,59000.0,23.8452,23.8511,23.7445,23.7504,59000.0
2006-03-03 11:00:00,40.09,40.17,40.04,40.15,43000.0,23.7445,23.7919,23.7149,23.78,43000.0
2006-03-03 11:30:00,40.17,40.24,40.08,40.23,54800.0,23.7919,23.8333,23.7386,23.8274,54800.0
2006-03-03 12:00:00,40.23,40.39,40.18,40.38,171000.0,23.8274,23.9222,23.7978,23.9163,171000.0
2006-03-03 12:30:00,40.36,40.38,40.3,40.33,76400.0,23.9044,23.9163,23.8689,23.8867,76400.0
2006-03-03 13:00:00,40.33,40.42,40.29,40.42,101600.0,23.8867,23.94,23.863,23.94,101600.0
2006-03-03 13:30:00,40.43,40.5,40.42,40.44,94600.0,23.9459,23.9873,23.94,23.9518,94600.0
2006-03-03 14:00:00,40.44,40.46,40.38,40.38,41000.0,23.9518,23.9636,23.9163,23.9163,41000.0
2006-03-03 14:30:00,40.38,40.38,40.3,40.33,89600.0,23.9163,23.9163,23.8689,23.8867,89600.0
2006-03-03 15:00:00,40.33,40.35,40.21,40.27,185600.0,23.8867,23.8985,23.8156,23.8511,185600.0
2006-03-03 15:30:00,40.28,40.59,40.23,40.23,183800.0,23.857,24.0406,23.8274,23.8274,183800.0
2006-03-06 09:30:00,40.28,40.31,40.16,40.24,147600.0,23.857,23.8748,23.786,23.8333,147600.0
2006-03-06 10:00:00,40.24,40.27,40.16,40.25,123600.0,23.8333,23.8511,23.786,23.8393,123600.0
2006-03-06 10:30:00,40.25,40.35,40.24,40.33,120400.0,23.8393,23.8985,23.8333,23.8867,120400.0
2006-03-06 11:00:00,40.33,40.35,40.24,40.27,207400.0,23.8867,23.8985,23.8333,23.8511,207400.0
2006-03-06 11:30:00,40.3,40.33,40.25,40.26,126400.0,23.8689,23.8867,23.8393,23.8452,126400.0
2006-03-06 12:00:00,40.26,40.31,40.25,40.3,86200.0,23.8452,23.8748,23.8393,23.8689,86200.0
2006-03-06 12:30:00,40.29,40.32,40.23,40.23,172400.0,23.863,23.8807,23.8274,23.8274,172400.0
2006-03-06 13:00:00,40.23,40.29,40.22,40.24,115200.0,23.8274,23.863,23.8215,23.8333,115200.0
2006-03-06 13:30:00,40.24,40.28,40.21,40.27,243800.0,23.8333,23.857,23.8156,23.8511,243800.0
2006-03-06 14:00:00,40.26,40.26,40.05,40.15,169400.0,23.8452,23.8452,23.7208,23.78,169400.0
2006-03-06 14:30:00,40.15,40.19,40.12,40.18,154600.0,23.78,23.8037,23.7623,23.7978,154600.0
2006-03-06 15:00:00,40.17,40.2,40.1,40.13,186400.0,23.7919,23.8097,23.7504,23.7682,186400.0
2006-03-06 15:30:00,40.13,40.17,40.12,40.17,179200.0,23.7682,23.7919,23.7623,23.7919,179200.0
2006-03-07 09:30:00,40.06,40.15,39.65,40.13,110000.0,23.7996,23.8531,23.556,23.8412,110000.0
2006-03-07 10:00:00,40.14,40.35,40.13,40.27,147200.0,23.8471,23.9719,23.8412,23.9244,147200.0
2006-03-07 10:30:00,40.27,40.35,40.22,40.27,228800.0,23.9244,23.9719,23.8947,23.9244,228800.0
2006-03-07 11:00:00,40.3,40.3,40.21,40.29,58800.0,23.9422,23.9422,23.8887,23.9363,58800.0
2006-03-07 11:30:00,40.3,40.32,40.24,40.29,53600.0,23.9422,23.9541,23.9065,23.9363,53600.0
2006-03-07 12:00:00,40.31,40.38,40.29,40.31,70400.0,23.9481,23.9897,23.9363,23.9481,70400.0
2006-03-07 12:30:00,40.31,40.35,40.26,40.26,87200.0,23.9481,23.9719,23.9184,23.9184,87200.0
2006-03-07 13:00:00,40.26,40.35,40.25,40.3,92800.0,23.9184,23.9719,23.9125,23.9422,92800.0
2006-03-07 13:30:00,40.3,40.38,40.29,40.35,62800.0,23.9422,23.9897,23.9363,23.9719,62800.0
2006-03-07 14:00:00,40.35,40.4,40.33,40.33,134200.0,23.9719,24.0016,23.96,23.96,134200.0
2006-03-07 14:30:00,40.33,40.48,40.32,40.48,125600.0,23.96,24.0491,23.9541,24.0491,125600.0
2006-03-07 15:00:00,40.47,40.63,40.44,40.58,284600.0,24.0432,24.1382,24.0254,24.1085,284600.0
2006-03-07 15:30:00,40.6,40.77,40.59,40.69,393800.0,24.1204,24.2214,24.1145,24.1739,393800.0
2006-03-08 09:30:00,40.41,40.57,40.33,40.43,235200.0,24.0075,24.1026,23.96,24.0194,235200.0
2006-03-08 10:00:00,40.41,40.45,40.38,40.43,129800.0,24.0075,24.0313,23.9897,24.0194,129800.0
2006-03-08 10:30:00,40.41,40.45,40.33,40.37,125200.0,24.0075,24.0313,23.96,23.9838,125200.0
2006-03-08 11:00:00,40.38,40.46,40.37,40.4,135200.0,23.9897,24.0372,23.9838,24.0016,135200.0
2006-03-08 11:30:00,40.4,40.45,40.29,40.42,223200.0,24.0016,24.0313,23.9363,24.0135,223200.0
2006-03-08 12:00:00,40.42,40.51,40.42,40.51,63600.0,24.0135,24.067,24.0135,24.067,63600.0
2006-03-08 12:30:00,40.51,40.6,40.49,40.55,75400.0,24.067,24.1204,24.0551,24.0907,75400.0
2006-03-08 13:00:00,40.56,40.61,40.54,40.59,98200.0,24.0967,24.1264,24.0848,24.1145,98200.0
2006-03-08 13:30:00,40.59,40.6,40.56,40.6,71800.0,24.1145,24.1204,24.0967,24.1204,71800.0
2006-03-08 14:00:00,40.6,40.7,40.58,40.66,124400.0,24.1204,24.1798,24.1085,24.1561,124400.0
2006-03-08 14:30:00,40.65,40.7,40.63,40.65,102000.0,24.1501,24.1798,24.1382,24.1501,102000.0
2006-03-08 15:00:00,40.65,40.67,40.61,40.66,223000.0,24.1501,24.162,24.1264,24.1561,223000.0
2006-03-08 15:30:00,40.66,40.7,40.63,40.66,239600.0,24.1561,24.1798,24.1382,24.1561,239600.0
2006-03-09 09:30:00,40.59,40.62,40.49,40.56,108200.0,24.1145,24.1323,24.0551,24.0967,108200.0
2006-03-09 10:00:00,40.58,40.7,40.56,40.68,121600.0,24.1085,24.1798,24.0967,24.1679,121600.0
2006-03-09 10:30:00,40.68,40.83,40.66,40.8,112200.0,24.1679,24.2571,24.1561,24.2392,112200.0
2006-03-09 11:00:00,40.8,40.85,40.77,40.83,79200.0,24.2392,24.2689,24.2214,24.2571,79200.0
2006-03-09 11:30:00,40.85,40.97,40.84,40.92,149600.0,24.2689,24.3402,24.263,24.3105,149600.0
2006-03-09 12:00:00,40.92,40.96,40.83,40.91,164600.0,24.3105,24.3343,24.2571,24.3046,164600.0
2006-03-09 12:30:00,40.9,40.9,40.7,40.75,132200.0,24.2987,24.2987,24.1798,24.2095,132200.0
2006-03-09 13:00:00,40.75,40.76,40.59,40.68,133800.0,24.2095,24.2155,24.1145,24.1679,133800.0
2006-03-09 13:30:00,40.68,40.74,40.63,40.74,162800.0,24.1679,24.2036,24.1382,24.2036,162800.0
2006-03-09 14:00:00,40.74,40.79,40.69,40.76,96600.0,24.2036,24.2333,24.1739,24.2155,96600.0
2006-03-09 14:30:00,40.76,40.77,40.63,40.65,144000.0,24.2155,24.2214,24.1382,24.1501,144000.0
2006-03-09 15:00:00,40.65,40.69,40.6,40.69,179000.0,24.1501,24.1739,24.1204,24.1739,179000.0
2006-03-09 15:30:00,40.7,40.76,40.7,40.73,226000.0,24.1798,24.2155,24.1798,24.1977,226000.0
2006-03-10 09:30:00,40.64,40.65,40.32,40.43,122600.0,24.1442,24.1501,23.9541,24.0194,122600.0
2006-03-10 10:00:00,40.47,40.6,40.4,40.53,90200.0,24.0432,24.1204,24.0016,24.0788,90200.0
2006-03-10 10:30:00,40.54,40.67,40.52,40.63,101000.0,24.0848,24.162,24.0729,24.1382,101000.0
2006-03-10 11:00:00,40.63,40.65,40.53,40.63,99800.0,24.1382,24.1501,24.0788,24.1382,99800.0
2006-03-10 11:30:00,40.63,40.74,40.56,40.68,104000.0,24.1382,24.2036,24.0967,24.1679,104000.0
2006-03-10 12:00:00,40.68,40.81,40.68,40.73,136600.0,24.1679,24.2452,24.1679,24.1977,136600.0
2006-03-10 12:30:00,40.72,40.8,40.72,40.77,170800.0,24.1917,24.2392,24.1917,24.2214,170800.0
2006-03-10 13:00:00,40.77,40.81,40.75,40.79,69600.0,24.2214,24.2452,24.2095,24.2333,69600.0
2006-03-10 13:30:00,40.8,40.88,40.76,40.85,83200.0,24.2392,24.2868,24.2155,24.2689,83200.0
2006-03-10 14:00:00,40.85,40.87,40.63,40.66,119600.0,24.2689,24.2808,24.1382,24.1561,119600.0
2006-03-10 14:30:00,40.66,40.74,40.66,40.7,197400.0,24.1561,24.2036,24.1561,24.1798,197400.0
2006-03-10 15:00:00,40.7,40.76,40.59,40.74,305800.0,24.1798,24.2155,24.1145,24.2036,305800.0
2006-03-10 15:30:00,40.74,40.85,40.71,40.81,203000.0,24.2036,24.2689,24.1858,24.2452,203000.0
2006-03-13 09:30:00,40.75,40.77,40.63,40.69,69600.0,24.2095,24.2214,24.1382,24.1739,69600.0
2006-03-13 10:00:00,40.71,40.8,40.63,40.7,71400.0,24.1858,24.2392,24.1382,24.1798,71400.0
2006-03-13 10:30:00,40.7,40.75,40.66,40.68,108000.0,24.1798,24.2095,24.1561,24.1679,108000.0
2006-03-13 11:00:00,40.68,40.74,40.68,40.74,110400.0,24.1679,24.2036,24.1679,24.2036,110400.0
2006-03-13 11:30:00,40.7,40.74,40.59,40.6,124600.0,24.1798,24.2036,24.1145,24.1204,124600.0
2006-03-13 12:00:00,40.62,40.65,40.51,40.52,117800.0,24.1323,24.1501,24.067,24.0729,117800.0
2006-03-13 12:30:00,40.51,40.54,40.48,40.52,40200.0,24.067,24.0848,24.0491,24.0729,40200.0
2006-03-13 13:00:00,40.52,40.55,40.46,40.49,74600.0,24.0729,24.0907,24.0372,24.0551,74600.0
2006-03-13 13:30:00,40.51,40.53,40.43,40.51,74000.0,24.067,24.0788,24.0194,24.067,74000.0
2006-03-13 14:00:00,40.51,40.6,40.51,40.59,70200.0,24.067,24.1204,24.067,24.1145,70200.0
2006-03-13 14:30:00,40.59,40.64,40.48,40.48,68000.0,24.1145,24.1442,24.0491,24.0491,68000.0
2006-03-13 15:00:00,40.48,40.5,40.39,40.41,281200.0,24.0491,24.061,23.9957,24.0075,281200.0
2006-03-13 15:30:00,40.41,40.44,40.35,40.42,253800.0,24.0075,24.0254,23.9719,24.0135,253800.0
2006-03-14 09:30:00,40.43,40.67,40.43,40.6,85000.0,24.0194,24.162,24.0194,24.1204,85000.0
2006-03-14 10:00:00,40.6,40.65,40.57,40.6,75200.0,24.1204,24.1501,24.1026,24.1204,75200.0
2006-03-14 10:30:00,40.58,40.63,40.55,40.58,42800.0,24.1085,24.1382,24.0907,24.1085,42800.0
2006-03-14 11:00:00,40.61,40.65,40.58,40.64,87600.0,24.1264,24.1501,24.1085,24.1442,87600.0
2006-03-14 11:30:00,40.65,40.76,40.63,40.68,136800.0,24.1501,24.2155,24.1382,24.1679,136800.0
2006-03-14 12:00:00,40.67,40.67,40.6,40.6,88400.0,24.162,24.162,24.1204,24.1204,88400.0
2006-03-14 12:30:00,40.6,40.62,40.58,40.61,131400.0,24.1204,24.1323,24.1085,24.1264,131400.0
2006-03-14 13:00:00,40.61,40.67,40.6,40.65,94000.0,24.1264,24.162,24.1204,24.1501,94000.0
2006-03-14 13:30:00,40.64,40.64,40.6,40.6,87800.0,24.1442,24.1442,24.1204,24.1204,87800.0
2006-03-14 14:00:00,40.62,40.69,40.6,40.67,139400.0,24.1323,24.1739,24.1204,24.162,139400.0
2006-03-14 14:30:00,40.67,40.67,40.6,40.6,144400.0,24.162,24.162,24.1204,24.1204,144400.0
2006-03-14 15:00:00,40.6,40.65,40.59,40.63,103800.0,24.1204,24.1501,24.1145,24.1382,103800.0
2006-03-14 15:30:00,40.63,40.63,40.58,40.6,278400.0,24.1382,24.1382,24.1085,24.1204,278400.0
2006-03-15 09:30:00,40.4,40.59,40.4,40.52,263200.0,24.0016,24.1145,24.0016,24.0729,263200.0
2006-03-15 10:00:00,40.51,40.54,40.48,40.51,257000.0,24.067,24.0848,24.0491,24.067,257000.0
2006-03-15 10:30:00,40.5,40.52,40.48,40.48,153600.0,24.061,24.0729,24.0491,24.0491,153600.0
2006-03-15 11:00:00,40.48,40.54,40.46,40.5,135200.0,24.0491,24.0848,24.0372,24.061,135200.0
2006-03-15 11:30:00,40.49,40.51,40.49,40.49,135200.0,24.0551,24.067,24.0551,24.0551,135200.0
2006-03-15 12:00:00,40.49,40.51,40.49,40.5,221400.0,24.0551,24.067,24.0551,24.061,221400.0
2006-03-15 12:30:00,40.5,40.58,40.49,40.57,98800.0,24.061,24.1085,24.0551,24.1026,98800.0
2006-03-15 13:00:00,40.56,40.62,40.56,40.61,58600.0,24.0967,24.1323,24.0967,24.1264,58600.0
2006-03-15 13:30:00,40.62,40.71,40.62,40.69,141000.0,24.1323,24.1858,24.1323,24.1739,141000.0
2006-03-15 14:00:00,40.69,40.79,40.68,40.79,164000.0,24.1739,24.2333,24.1679,24.2333,164000.0
2006-03-15 14:30:00,40.77,40.83,40.71,40.71,87400.0,24.2214,24.2571,24.1858,24.1858,87400.0
2006-03-15 15:00:00,40.71,40.75,40.68,40.7,173200.0,24.1858,24.2095,24.1679,24.1798,173200.0
2006-03-15 15:30:00,40.7,40.71,40.64,40.67,203000.0,24.1798,24.1858,24.1442,24.162,203000.0
2006-03-16 09:30:00,41.0,41.0,40.87,40.87,164400.0,24.3581,24.3581,24.2808,24.2808,164400.0
2006-03-16 10:00:00,40.87,40.93,40.82,40.91,125800.0,24.2808,24.3165,24.2511,24.3046,125800.0
2006-03-16 10:30:00,40.91,40.94,40.85,40.88,152400.0,24.3046,24.3224,24.2689,24.2868,152400.0
2006-03-16 11:00:00,40.88,40.97,40.88,40.95,90400.0,24.2868,24.3402,24.2868,24.3284,90400.0
2006-03-16 11:30:00,40.95,41.07,40.92,41.04,206000.0,24.3284,24.3996,24.3105,24.3818,206000.0
2006-03-16 12:00:00,41.04,41.19,41.01,41.19,151800.0,24.3818,24.4709,24.364,24.4709,151800.0
2006-03-16 12:30:00,41.2,41.49,41.19,41.45,290400.0,24.4769,24.6492,24.4709,24.6254,290400.0
2006-03-16 13:00:00,41.45,41.45,41.26,41.3,187800.0,24.6254,24.6254,24.5125,24.5363,187800.0
2006-03-16 13:30:00,41.3,41.35,41.27,41.33,181000.0,24.5363,24.566,24.5185,24.5541,181000.0
2006-03-16 14:00:00,41.32,41.35,41.26,41.31,105000.0,24.5482,24.566,24.5125,24.5422,105000.0
2006-03-16 14:30:00,41.31,41.31,41.21,41.25,165200.0,24.5422,24.5422,24.4828,24.5066,165200.0
2006-03-16 15:00:00,41.25,41.31,41.23,41.27,126400.0,24.5066,24.5422,24.4947,24.5185,126400.0
2006-03-16 15:30:00,41.26,41.35,41.26,41.33,347200.0,24.5125,24.566,24.5125,24.5541,347200.0
2006-03-17 09:30:00,41.49,41.59,41.38,41.48,505600.0,24.6492,24.7086,24.5838,24.6432,505600.0
2006-03-17 10:00:00,41.48,41.48,41.24,41.27,104000.0,24.6432,24.6432,24.5006,24.5185,104000.0
2006-03-17 10:30:00,41.27,41.27,41.11,41.13,77600.0,24.5185,24.5185,24.4234,24.4353,77600.0
2006-03-17 11:00:00,41.12,41.23,41.1,41.21,58200.0,24.4294,24.4947,24.4175,24.4828,58200.0
2006-03-17 11:30:00,41.21,41.21,41.18,41.21,81800.0,24.4828,24.4828,24.465,24.4828,81800.0
2006-03-17 12:00:00,41.2,41.21,41.16,41.21,70200.0,24.4769,24.4828,24.4531,24.4828,70200.0
2006-03-17 12:30:00,41.21,41.24,41.2,41.23,80400.0,24.4828,24.5006,24.4769,24.4947,80400.0
2006-03-17 13:00:00,41.23,41.25,41.19,41.22,72200.0,24.4947,24.5066,24.4709,24.4888,72200.0
2006-03-17 13:30:00,41.22,41.22,41.18,41.18,61600.0,24.4888,24.4888,24.465,24.465,61600.0
2006-03-17 14:00:00,41.18,41.21,41.18,41.19,82800.0,24.465,24.4828,24.465,24.4709,82800.0
2006-03-17 14:30:00,41.19,41.22,41.18,41.2,135400.0,24.4709,24.4888,24.465,24.4769,135400.0
2006-03-17 15:00:00,41.2,41.22,41.18,41.2,146200.0,24.4769,24.4888,24.465,24.4769,146200.0
2006-03-17 15:30:00,41.21,41.24,41.18,41.23,137000.0,24.4828,24.5006,24.465,24.4947,137000.0
2006-03-20 09:30:00,41.43,41.45,41.05,41.1,101800.0,24.6135,24.6254,24.3878,24.4175,101800.0
2006-03-20 10:00:00,41.06,41.1,40.9,40.93,91200.0,24.3937,24.4175,24.2987,24.3165,91200.0
2006-03-20 10:30:00,40.92,40.99,40.83,40.9,68600.0,24.3105,24.3521,24.2571,24.2987,68600.0
2006-03-20 11:00:00,40.9,40.94,40.81,40.88,60600.0,24.2987,24.3224,24.2452,24.2868,60600.0
2006-03-20 11:30:00,40.88,41.0,40.87,41.0,41800.0,24.2868,24.3581,24.2808,24.3581,41800.0
2006-03-20 12:00:00,41.0,41.1,40.99,41.09,40000.0,24.3581,24.4175,24.3521,24.4115,40000.0
2006-03-20 12:30:00,41.1,41.21,41.1,41.19,37800.0,24.4175,24.4828,24.4175,24.4709,37800.0
2006-03-20 13:00:00,41.21,41.21,41.07,41.09,51800.0,24.4828,24.4828,24.3996,24.4115,51800.0
2006-03-20 13:30:00,41.09,41.1,41.03,41.08,21400.0,24.4115,24.4175,24.3759,24.4056,21400.0
2006-03-20 14:00:00,41.08,41.11,41.06,41.09,21600.0,24.4056,24.4234,24.3937,24.4115,21600.0
2006-03-20 14:30:00,41.09,41.12,41.08,41.09,47200.0,24.4115,24.4294,24.4056,24.4115,47200.0
2006-03-20 15:00:00,41.1,41.12,41.01,41.02,145800.0,24.4175,24.4294,24.364,24.3699,145800.0
2006-03-20 15:30:00,41.02,41.04,40.96,40.97,94200.0,24.3699,24.3818,24.3343,24.3402,94200.0
2006-03-21 09:30:00,40.95,41.15,40.84,41.12,81800.0,24.3284,24.4472,24.263,24.4294,81800.0
2006-03-21 10:00:00,41.15,41.15,40.95,40.95,125400.0,24.4472,24.4472,24.3284,24.3284,125400.0
2006-03-21 10:30:00,40.96,40.98,40.87,40.87,57400.0,24.3343,24.3462,24.2808,24.2808,57400.0
2006-03-21 11:00:00,40.88,40.98,40.83,40.95,73200.0,24.2868,24.3462,24.2571,24.3284,73200.0
2006-03-21 11:30:00,40.95,41.32,40.95,41.27,163400.0,24.3284,24.5482,24.3284,24.5185,163400.0
2006-03-21 12:00:00,41.27,41.3,41.1,41.17,79600.0,24.5185,24.5363,24.4175,24.4591,79600.0
2006-03-21 12:30:00,41.15,41.24,41.13,41.13,95800.0,24.4472,24.5006,24.4353,24.4353,95800.0
2006-03-21 13:00:00,41.13,41.15,41.1,41.14,93400.0,24.4353,24.4472,24.4175,24.4412,93400.0
2006-03-21 13:30:00,41.14,41.14,41.05,41.1,230800.0,24.4412,24.4412,24.3878,24.4175,230800.0
2006-03-21 14:00:00,41.1,41.13,41.02,41.1,209600.0,24.4175,24.4353,24.3699,24.4175,209600.0
2006-03-21 14:30:00,41.1,41.13,41.03,41.06,108400.0,24.4175,24.4353,24.3759,24.3937,108400.0
2006-03-21 15:00:00,41.06,41.1,40.96,40.97,112800.0,24.3937,24.4175,24.3343,24.3402,112800.0
2006-03-21 15:30:00,40.98,41.08,40.95,41.0,207800.0,24.3462,24.4056,24.3284,24.3581,207800.0
2006-03-22 09:30:00,41.1,41.38,41.0,41.36,101600.0,24.4175,24.5838,24.3581,24.5719,101600.0
2006-03-22 10:00:00,41.36,41.44,41.34,41.4,90800.0,24.5719,24.6195,24.5601,24.5957,90800.0
2006-03-22 10:30:00,41.4,41.44,41.29,41.33,121000.0,24.5957,24.6195,24.5304,24.5541,121000.0
2006-03-22 11:00:00,41.34,41.42,41.28,41.4,97400.0,24.5601,24.6076,24.5244,24.5957,97400.0
2006-03-22 11:30:00,41.4,41.45,41.35,41.42,67800.0,24.5957,24.6254,24.566,24.6076,67800.0
2006-03-22 12:00:00,41.43,41.49,41.42,41.45,131000.0,24.6135,24.6492,24.6076,24.6254,131000.0
2006-03-22 12:30:00,41.45,41.49,41.4,41.45,138800.0,24.6254,24.6492,24.5957,24.6254,138800.0
2006-03-22 13:00:00,41.45,41.47,41.44,41.46,130800.0,24.6254,24.6373,24.6195,24.6313,130800.0
2006-03-22 13:30:00,41.46,41.48,41.4,41.47,179200.0,24.6313,24.6432,24.5957,24.6373,179200.0
2006-03-22 14:00:00,41.47,41.49,41.43,41.45,262200.0,24.6373,24.6492,24.6135,24.6254,262200.0
2006-03-22 14:30:00,41.43,41.67,41.43,41.67,269800.0,24.6135,24.7561,24.6135,24.7561,269800.0
2006-03-22 15:00:00,41.65,41.78,41.6,41.73,386200.0,24.7442,24.8215,24.7145,24.7918,386200.0
2006-03-22 15:30:00,41.73,41.77,41.67,41.67,480800.0,24.7918,24.8155,24.7561,24.7561,480800.0
2006-03-23 09:30:00,41.44,41.71,41.44,41.59,201800.0,24.6195,24.7799,24.6195,24.7086,201800.0
2006-03-23 10:00:00,41.59,41.72,41.58,41.7,183000.0,24.7086,24.7858,24.7026,24.7739,183000.0
2006-03-23 10:30:00,41.71,41.71,41.6,41.63,231800.0,24.7799,24.7799,24.7145,24.7323,231800.0
2006-03-23 11:00:00,41.63,41.68,41.57,41.62,146600.0,24.7323,24.762,24.6967,24.7264,146600.0
2006-03-23 11:30:00,41.62,41.65,41.6,41.65,105600.0,24.7264,24.7442,24.7145,24.7442,105600.0
2006-03-23 12:00:00,41.65,41.65,41.52,41.52,87000.0,24.7442,24.7442,24.667,24.667,87000.0
2006-03-23 12:30:00,41.52,41.66,41.52,41.65,54000.0,24.667,24.7502,24.667,24.7442,54000.0
2006-03-23 13:00:00,41.65,41.7,41.6,41.7,104400.0,24.7442,24.7739,24.7145,24.7739,104400.0
2006-03-23 13:30:00,41.7,41.72,41.67,41.71,214000.0,24.7739,24.7858,24.7561,24.7799,214000.0
2006-03-23 14:00:00,41.71,41.71,41.58,41.67,166400.0,24.7799,24.7799,24.7026,24.7561,166400.0
2006-03-23 14:30:00,41.67,41.71,41.62,41.7,138200.0,24.7561,24.7799,24.7264,24.7739,138200.0
2006-03-23 15:00:00,41.7,41.91,41.7,41.91,166200.0,24.7739,24.8987,24.7739,24.8987,166200.0
2006-03-23 15:30:00,41.92,42.14,41.92,42.08,700000.0,24.9046,25.0353,24.9046,24.9997,700000.0
2006-03-24 09:30:00,42.19,42.24,41.55,41.57,130600.0,25.065,25.0947,24.6848,24.6967,130600.0
2006-03-24 10:00:00,41.58,41.78,41.56,41.78,244800.0,24.7026,24.8215,24.6908,24.8215,244800.0
2006-03-24 10:30:00,41.81,41.99,41.78,41.97,182800.0,24.8393,24.9462,24.8215,24.9343,182800.0
2006-03-24 11:00:00,41.97,42.1,41.9,42.08,198800.0,24.9343,25.0116,24.8928,24.9997,198800.0
2006-03-24 11:30:00,42.08,42.17,42.08,42.16,142000.0,24.9997,25.0532,24.9997,25.0472,142000.0
2006-03-24 12:00:00,42.16,42.27,42.13,42.26,155800.0,25.0472,25.1126,25.0294,25.1066,155800.0
2006-03-24 12:30:00,42.24,42.27,42.09,42.11,112000.0,25.0947,25.1126,25.0056,25.0175,112000.0
2006-03-24 13:00:00,42.11,42.11,41.99,42.09,132000.0,25.0175,25.0175,24.9462,25.0056,132000.0
2006-03-24 13:30:00,42.1,42.24,42.06,42.23,110600.0,25.0116,25.0947,24.9878,25.0888,110600.0
2006-03-24 14:00:00,42.23,42.3,42.21,42.25,167200.0,25.0888,25.1304,25.0769,25.1007,167200.0
2006-03-24 14:30:00,42.26,42.35,42.24,42.3,226400.0,25.1066,25.1601,25.0947,25.1304,226400.0
2006-03-24 15:00:00,42.3,42.42,42.3,42.41,210200.0,25.1304,25.2017,25.1304,25.1957,210200.0
2006-03-24 15:30:00,42.41,42.54,42.38,42.38,576600.0,25.1957,25.273,25.1779,25.1779,576600.0
2006-03-27 09:30:00,42.31,42.37,42.18,42.29,152000.0,25.1363,25.172,25.0591,25.1244,152000.0
2006-03-27 10:00:00,42.29,42.45,42.26,42.32,168800.0,25.1244,25.2195,25.1066,25.1423,168800.0
2006-03-27 10:30:00,42.3,42.34,42.24,42.31,486600.0,25.1304,25.1542,25.0947,25.1363,486600.0
2006-03-27 11:00:00,42.3,42.35,42.27,42.3,135800.0,25.1304,25.1601,25.1126,25.1304,135800.0
2006-03-27 11:30:00,42.3,42.31,42.26,42.26,113200.0,25.1304,25.1363,25.1066,25.1066,113200.0
2006-03-27 12:00:00,42.26,42.29,42.24,42.29,114600.0,25.1066,25.1244,25.0947,25.1244,114600.0
2006-03-27 12:30:00,42.29,42.33,42.26,42.29,72600.0,25.1244,25.1482,25.1066,25.1244,72600.0
2006-03-27 13:00:00,42.29,42.31,42.26,42.27,70400.0,25.1244,25.1363,25.1066,25.1126,70400.0
2006-03-27 13:30:00,42.26,42.31,42.25,42.3,98400.0,25.1066,25.1363,25.1007,25.1304,98400.0
2006-03-27 14:00:00,42.31,42.34,42.27,42.29,107400.0,25.1363,25.1542,25.1126,25.1244,107400.0
2006-03-27 14:30:00,42.29,42.35,42.29,42.33,86600.0,25.1244,25.1601,25.1244,25.1482,86600.0
2006-03-27 15:00:00,42.33,42.35,42.29,42.31,134200.0,25.1482,25.1601,25.1244,25.1363,134200.0
2006-03-27 15:30:00,42.31,42.37,42.3,42.3,209800.0,25.1363,25.172,25.1304,25.1304,209800.0
2006-03-28 09:30:00,42.13,42.17,42.02,42.08,183000.0,25.0294,25.0532,24.964,24.9997,183000.0
2006-03-28 10:00:00,42.08,42.23,42.06,42.19,111600.0,24.9997,25.0888,24.9878,25.065,111600.0
2006-03-28 10:30:00,42.19,42.19,41.94,41.95,123200.0,25.065,25.065,24.9165,24.9225,123200.0
2006-03-28 11:00:00,41.93,41.98,41.79,41.85,105200.0,24.9106,24.9403,24.8274,24.863,105200.0
2006-03-28 11:30:00,41.85,41.9,41.76,41.77,44200.0,24.863,24.8928,24.8096,24.8155,44200.0
2006-03-28 12:00:00,41.76,41.98,41.73,41.96,77600.0,24.8096,24.9403,24.7918,24.9284,77600.0
2006-03-28 12:30:00,41.96,42.05,41.95,42.02,139000.0,24.9284,24.9819,24.9225,24.964,139000.0
2006-03-28 13:00:00,42.01,42.09,41.99,42.01,129200.0,24.9581,25.0056,24.9462,24.9581,129200.0
2006-03-28 13:30:00,42.0,42.02,41.97,41.99,71000.0,24.9522,24.964,24.9343,24.9462,71000.0
2006-03-28 14:00:00,41.99,42.13,41.83,41.83,224800.0,24.9462,25.0294,24.8512,24.8512,224800.0
2006-03-28 14:30:00,41.83,41.83,41.65,41.74,200600.0,24.8512,24.8512,24.7442,24.7977,200600.0
2006-03-28 15:00:00,41.75,41.8,41.7,41.76,149000.0,24.8036,24.8333,24.7739,24.8096,149000.0
2006-03-28 15:30:00,41.76,41.83,41.75,41.79,283200.0,24.8096,24.8512,24.8036,24.8274,283200.0
2006-03-29 09:30:00,41.77,42.09,41.75,41.77,91600.0,24.8155,25.0056,24.8036,24.8155,91600.0
2006-03-29 10:00:00,41.76,41.99,41.67,41.95,81200.0,24.8096,24.9462,24.7561,24.9225,81200.0
2006-03-29 10:30:00,41.95,41.97,41.81,41.82,69600.0,24.9225,24.9343,24.8393,24.8452,69600.0
2006-03-29 11:00:00,41.8,42.0,41.76,41.99,61800.0,24.8333,24.9522,24.8096,24.9462,61800.0
2006-03-29 11:30:00,41.99,42.13,41.95,42.1,90400.0,24.9462,25.0294,24.9225,25.0116,90400.0
2006-03-29 12:00:00,42.1,42.13,42.04,42.04,79000.0,25.0116,25.0294,24.9759,24.9759,79000.0
2006-03-29 12:30:00,42.02,42.04,41.93,41.95,54800.0,24.964,24.9759,24.9106,24.9225,54800.0
2006-03-29 13:00:00,41.95,42.14,41.95,42.1,75600.0,24.9225,25.0353,24.9225,25.0116,75600.0
2006-03-29 13:30:00,42.11,42.13,42.01,42.01,43400.0,25.0175,25.0294,24.9581,24.9581,43400.0
2006-03-29 14:00:00,42.01,42.08,41.99,42.01,97800.0,24.9581,24.9997,24.9462,24.9581,97800.0
2006-03-29 14:30:00,41.99,42.0,41.92,41.96,122800.0,24.9462,24.9522,24.9046,24.9284,122800.0
2006-03-29 15:00:00,41.96,42.02,41.93,41.99,104800.0,24.9284,24.964,24.9106,24.9462,104800.0
2006-03-29 15:30:00,41.98,42.02,41.97,41.99,156200.0,24.9403,24.964,24.9343,24.9462,156200.0
2006-03-30 09:30:00,41.85,42.12,41.74,41.85,143600.0,24.863,25.0235,24.7977,24.863,143600.0
2006-03-30 10:00:00,41.85,42.02,41.84,41.88,82000.0,24.863,24.964,24.8571,24.8809,82000.0
2006-03-30 10:30:00,41.88,41.88,41.67,41.7,62600.0,24.8809,24.8809,24.7561,24.7739,62600.0
2006-03-30 11:00:00,41.69,41.72,41.54,41.55,98800.0,24.768,24.7858,24.6789,24.6848,98800.0
2006-03-30 11:30:00,41.54,41.67,41.52,41.57,61600.0,24.6789,24.7561,24.667,24.6967,61600.0
2006-03-30 12:00:00,41.58,41.66,41.56,41.66,44400.0,24.7026,24.7502,24.6908,24.7502,44400.0
2006-03-30 12:30:00,41.66,41.67,41.45,41.58,55600.0,24.7502,24.7561,24.6254,24.7026,55600.0
2006-03-30 13:00:00,41.57,41.57,41.42,41.49,78000.0,24.6967,24.6967,24.6076,24.6492,78000.0
2006-03-30 13:30:00,41.48,41.48,41.33,41.35,107400.0,24.6432,24.6432,24.5541,24.566,107400.0
2006-03-30 14:00:00,41.35,41.45,41.35,41.43,121400.0,24.566,24.6254,24.566,24.6135,121400.0
2006-03-30 14:30:00,41.44,41.51,41.35,41.4,115200.0,24.6195,24.6611,24.566,24.5957,115200.0
2006-03-30 15:00:00,41.4,41.46,41.37,41.45,142000.0,24.5957,24.6313,24.5779,24.6254,142000.0
2006-03-30 15:30:00,41.45,41.5,41.38,41.46,347800.0,24.6254,24.6551,24.5838,24.6313,347800.0
2006-03-31 09:30:00,41.33,41.46,41.26,41.39,111400.0,24.5541,24.6313,24.5125,24.5898,111400.0
2006-03-31 10:00:00,41.4,41.56,41.34,41.52,64200.0,24.5957,24.6908,24.5601,24.667,64200.0
2006-03-31 10:30:00,41.52,41.74,41.38,41.63,142800.0,24.667,24.7977,24.5838,24.7323,142800.0
2006-03-31 11:00:00,41.61,41.63,41.53,41.55,108800.0,24.7205,24.7323,24.6729,24.6848,108800.0
2006-03-31 11:30:00,41.54,41.63,41.52,41.6,82400.0,24.6789,24.7323,24.667,24.7145,82400.0
2006-03-31 12:00:00,41.6,41.65,41.6,41.63,115000.0,24.7145,24.7442,24.7145,24.7323,115000.0
2006-03-31 12:30:00,41.63,41.65,41.57,41.63,64800.0,24.7323,24.7442,24.6967,24.7323,64800.0
2006-03-31 13:00:00,41.62,41.65,41.52,41.58,151800.0,24.7264,24.7442,24.667,24.7026,151800.0
2006-03-31 13:30:00,41.57,41.6,41.52,41.55,171600.0,24.6967,24.7145,24.667,24.6848,171600.0
2006-03-31 14:00:00,41.55,41.6,41.51,41.51,149400.0,24.6848,24.7145,24.6611,24.6611,149400.0
2006-03-31 14:30:00,41.51,41.59,41.5,41.56,115800.0,24.6611,24.7086,24.6551,24.6908,115800.0
2006-03-31 15:00:00,41.56,41.69,41.52,41.69,109000.0,24.6908,24.768,24.667,24.768,109000.0
2006-03-31 15:30:00,41.69,41.88,41.62,41.65,324000.0,24.768,24.8809,24.7264,24.7442,324000.0
2006-04-03 09:30:00,41.63,41.81,41.45,41.55,77200.0,24.7323,24.8393,24.6254,24.6848,77200.0
2006-04-03 10:00:00,41.55,41.7,41.48,41.6,72200.0,24.6848,24.7739,24.6432,24.7145,72200.0
2006-04-03 10:30:00,41.6,41.8,41.6,41.7,89200.0,24.7145,24.8333,24.7145,24.7739,89200.0
2006-04-03 11:00:00,41.69,41.69,41.57,41.58,66000.0,24.768,24.768,24.6967,24.7026,66000.0
2006-04-03 11:30:00,41.58,41.75,41.55,41.75,67600.0,24.7026,24.8036,24.6848,24.8036,67600.0
2006-04-03 12:00:00,41.72,41.76,41.63,41.68,47200.0,24.7858,24.8096,24.7323,24.762,47200.0
2006-04-03 12:30:00,41.68,41.72,41.63,41.71,44600.0,24.762,24.7858,24.7323,24.7799,44600.0
2006-04-03 13:00:00,41.7,41.7,41.62,41.62,50400.0,24.7739,24.7739,24.7264,24.7264,50400.0
2006-04-03 13:30:00,41.62,41.66,41.56,41.66,74800.0,24.7264,24.7502,24.6908,24.7502,74800.0
2006-04-03 14:00:00,41.66,41.67,41.57,41.57,47200.0,24.7502,24.7561,24.6967,24.6967,47200.0
2006-04-03 14:30:00,41.58,41.58,41.34,41.35,100200.0,24.7026,24.7026,24.5601,24.566,100200.0
2006-04-03 15:00:00,41.35,41.49,41.29,41.45,94400.0,24.566,24.6492,24.5304,24.6254,94400.0
2006-04-03 15:30:00,41.45,41.49,41.29,41.29,197400.0,24.6254,24.6492,24.5304,24.5304,197400.0
2006-04-04 09:30:00,41.29,41.29,40.92,41.0,122200.0,24.5304,24.5304,24.3105,24.3581,122200.0
2006-04-04 10:00:00,40.98,41.16,40.94,41.07,92600.0,24.3462,24.4531,24.3224,24.3996,92600.0
2006-04-04 10:30:00,41.1,41.23,41.06,41.09,85400.0,24.4175,24.4947,24.3937,24.4115,85400.0
2006-04-04 11:00:00,41.09,41.31,41.09,41.31,98800.0,24.4115,24.5422,24.4115,24.5422,98800.0
2006-04-04 11:30:00,41.31,41.42,41.28,41.38,38400.0,24.5422,24.6076,24.5244,24.5838,38400.0
2006-04-04 12:00:00,41.37,41.62,41.35,41.58,115000.0,24.5779,24.7264,24.566,24.7026,115000.0
2006-04-04 12:30:00,41.58,41.62,41.5,41.6,49000.0,24.7026,24.7264,24.6551,24.7145,49000.0
2006-04-04 13:00:00,41.6,41.6,41.49,41.5,67200.0,24.7145,24.7145,24.6492,24.6551,67200.0
2006-04-04 13:30:00,41.49,41.7,41.49,41.63,50800.0,24.6492,24.7739,24.6492,24.7323,50800.0
2006-04-04 14:00:00,41.65,41.77,41.6,41.74,57400.0,24.7442,24.8155,24.7145,24.7977,57400.0
2006-04-04 14:30:00,41.74,41.8,41.54,41.59,76000.0,24.7977,24.8333,24.6789,24.7086,76000.0
2006-04-04 15:00:00,41.59,41.73,41.57,41.71,91200.0,24.7086,24.7918,24.6967,24.7799,91200.0
2006-04-04 15:30:00,41.72,41.96,41.7,41.74,205200.0,24.7858,24.9284,24.7739,24.7977,205200.0
2006-04-05 09:30:00,41.63,41.72,41.29,41.35,81200.0,24.7323,24.7858,24.5304,24.566,81200.0
2006-04-05 10:00:00,41.35,41.46,41.35,41.4,174600.0,24.566,24.6313,24.566,24.5957,174600.0
2006-04-05 10:30:00,41.4,41.49,41.3,41.3,103000.0,24.5957,24.6492,24.5363,24.5363,103000.0
2006-04-05 11:00:00,41.29,41.4,41.26,41.34,86600.0,24.5304,24.5957,24.5125,24.5601,86600.0
2006-04-05 11:30:00,41.35,41.41,41.29,41.38,47400.0,24.566,24.6016,24.5304,24.5838,47400.0
2006-04-05 12:00:00,41.38,41.44,41.36,41.42,27600.0,24.5838,24.6195,24.5719,24.6076,27600.0
2006-04-05 12:30:00,41.41,41.52,41.38,41.48,49000.0,24.6016,24.667,24.5838,24.6432,49000.0
2006-04-05 13:00:00,41.48,41.56,41.44,41.48,63200.0,24.6432,24.6908,24.6195,24.6432,63200.0
2006-04-05 13:30:00,41.47,41.58,41.46,41.52,82400.0,24.6373,24.7026,24.6313,24.667,82400.0
2006-04-05 14:00:00,41.52,41.57,41.5,41.5,68400.0,24.667,24.6967,24.6551,24.6551,68400.0
2006-04-05 14:30:00,41.5,41.51,41.38,41.48,65800.0,24.6551,24.6611,24.5838,24.6432,65800.0
2006-04-05 15:00:00,41.49,41.59,41.42,41.51,156600.0,24.6492,24.7086,24.6076,24.6611,156600.0
2006-04-05 15:30:00,41.52,41.54,41.43,41.51,264600.0,24.667,24.6789,24.6135,24.6611,264600.0
2006-04-06 09:30:00,41.41,41.79,41.21,41.71,250000.0,24.6016,24.8274,24.4828,24.7799,250000.0
2006-04-06 10:00:00,41.74,41.82,41.7,41.76,247400.0,24.7977,24.8452,24.7739,24.8096,247400.0
2006-04-06 10:30:00,41.77,41.79,41.71,41.77,409800.0,24.8155,24.8274,24.7799,24.8155,409800.0
2006-04-06 11:00:00,41.79,41.89,41.77,41.8,91400.0,24.8274,24.8868,24.8155,24.8333,91400.0
2006-04-06 11:30:00,41.82,41.93,41.79,41.82,100600.0,24.8452,24.9106,24.8274,24.8452,100600.0
2006-04-06 12:00:00,41.81,41.89,41.76,41.82,104400.0,24.8393,24.8868,24.8096,24.8452,104400.0
2006-04-06 12:30:00,41.81,41.85,41.76,41.83,72800.0,24.8393,24.863,24.8096,24.8512,72800.0
2006-04-06 13:00:00,41.85,41.98,41.84,41.97,323400.0,24.863,24.9403,24.8571,24.9343,323400.0
2006-04-06 13:30:00,41.97,42.27,41.93,42.25,135800.0,24.9343,25.1126,24.9106,25.1007,135800.0
2006-04-06 14:00:00,42.27,42.29,42.16,42.16,110600.0,25.1126,25.1244,25.0472,25.0472,110600.0
2006-04-06 14:30:00,42.16,42.16,42.04,42.12,131800.0,25.0472,25.0472,24.9759,25.0235,131800.0
2006-04-06 15:00:00,42.13,42.23,42.04,42.22,134000.0,25.0294,25.0888,24.9759,25.0829,134000.0
2006-04-06 15:30:00,42.22,42.33,42.17,42.31,425000.0,25.0829,25.1482,25.0532,25.1363,425000.0
2006-04-07 09:30:00,42.22,42.43,42.14,42.38,183400.0,25.0829,25.2076,25.0353,25.1779,183400.0
2006-04-07 10:00:00,42.38,42.48,42.35,42.42,101600.0,25.1779,25.2373,25.1601,25.2017,101600.0
2006-04-07 10:30:00,42.42,42.57,42.4,42.52,249600.0,25.2017,25.2908,25.1898,25.2611,249600.0
2006-04-07 11:00:00,42.51,42.6,42.46,42.56,235400.0,25.2552,25.3086,25.2254,25.2849,235400.0
2006-04-07 11:30:00,42.56,42.61,42.45,42.57,255400.0,25.2849,25.3146,25.2195,25.2908,255400.0
2006-04-07 12:00:00,42.58,42.6,42.49,42.52,229000.0,25.2967,25.3086,25.2433,25.2611,229000.0
2006-04-07 12:30:00,42.51,42.52,42.45,42.45,141000.0,25.2552,25.2611,25.2195,25.2195,141000.0
2006-04-07 13:00:00,42.45,42.52,42.44,42.48,123600.0,25.2195,25.2611,25.2136,25.2373,123600.0
2006-04-07 13:30:00,42.47,42.56,42.46,42.54,157400.0,25.2314,25.2849,25.2254,25.273,157400.0
2006-04-07 14:00:00,42.54,42.62,42.52,42.6,150800.0,25.273,25.3205,25.2611,25.3086,150800.0
2006-04-07 14:30:00,42.6,42.75,42.59,42.73,143200.0,25.3086,25.3977,25.3027,25.3859,143200.0
2006-04-07 15:00:00,42.73,42.75,42.49,42.5,189000.0,25.3859,25.3977,25.2433,25.2492,189000.0
2006-04-07 15:30:00,42.51,42.6,42.51,42.54,254400.0,25.2552,25.3086,25.2552,25.273,254400.0
2006-04-10 09:30:00,42.5,42.5,42.4,42.42,213000.0,25.2492,25.2492,25.1898,25.2017,213000.0
2006-04-10 10:00:00,42.42,42.66,42.42,42.55,120400.0,25.2017,25.3443,25.2017,25.2789,120400.0
2006-04-10 10:30:00,42.52,42.57,42.51,42.52,76200.0,25.2611,25.2908,25.2552,25.2611,76200.0
2006-04-10 11:00:00,42.54,42.62,42.54,42.59,89400.0,25.273,25.3205,25.273,25.3027,89400.0
2006-04-10 11:30:00,42.6,42.6,42.54,42.57,81000.0,25.3086,25.3086,25.273,25.2908,81000.0
2006-04-10 12:00:00,42.58,42.6,42.54,42.56,62400.0,25.2967,25.3086,25.273,25.2849,62400.0
2006-04-10 12:30:00,42.55,42.6,42.54,42.58,141000.0,25.2789,25.3086,25.273,25.2967,141000.0
2006-04-10 13:00:00,42.58,42.72,42.57,42.63,121600.0,25.2967,25.3799,25.2908,25.3264,121600.0
2006-04-10 13:30:00,42.63,42.66,42.58,42.63,104600.0,25.3264,25.3443,25.2967,25.3264,104600.0
2006-04-10 14:00:00,42.64,42.65,42.49,42.51,99400.0,25.3324,25.3383,25.2433,25.2552,99400.0
2006-04-10 14:30:00,42.49,42.75,42.49,42.75,162200.0,25.2433,25.3977,25.2433,25.3977,162200.0
2006-04-10 15:00:00,42.76,42.82,42.73,42.82,146800.0,25.4037,25.4393,25.3859,25.4393,146800.0
2006-04-10 15:30:00,42.82,42.92,42.79,42.85,244600.0,25.4393,25.4987,25.4215,25.4571,244600.0
2006-04-11 09:30:00,42.8,42.9,42.66,42.68,106200.0,25.4274,25.4868,25.3443,25.3561,106200.0
2006-04-11 10:00:00,42.68,42.7,42.46,42.52,231800.0,25.3561,25.368,25.2254,25.2611,231800.0
2006-04-11 10:30:00,42.54,42.56,42.35,42.4,171800.0,25.273,25.2849,25.1601,25.1898,171800.0
2006-04-11 11:00:00,42.41,42.5,42.38,42.5,92000.0,25.1957,25.2492,25.1779,25.2492,92000.0
2006-04-11 11:30:00,42.51,42.52,42.48,42.51,94600.0,25.2552,25.2611,25.2373,25.2552,94600.0
2006-04-11 12:00:00,42.5,42.52,42.47,42.49,310800.0,25.2492,25.2611,25.2314,25.2433,310800.0
2006-04-11 12:30:00,42.49,42.5,42.4,42.4,97400.0,25.2433,25.2492,25.1898,25.1898,97400.0
2006-04-11 13:00:00,42.4,42.51,42.4,42.5,147600.0,25.1898,25.2552,25.1898,25.2492,147600.0
2006-04-11 13:30:00,42.48,42.5,42.42,42.48,169800.0,25.2373,25.2492,25.2017,25.2373,169800.0
2006-04-11 14:00:00,42.48,42.51,42.42,42.45,136000.0,25.2373,25.2552,25.2017,25.2195,136000.0
2006-04-11 14:30:00,42.45,42.5,42.41,42.47,174200.0,25.2195,25.2492,25.1957,25.2314,174200.0
2006-04-11 15:00:00,42.49,42.5,42.4,42.44,256600.0,25.2433,25.2492,25.1898,25.2136,256600.0
2006-04-11 15:30:00,42.45,42.6,42.41,42.59,467600.0,25.2195,25.3086,25.1957,25.3027,467600.0
2006-04-12 09:30:00,42.7,42.71,42.38,42.49,167800.0,25.368,25.374,25.1779,25.2433,167800.0
2006-04-12 10:00:00,42.46,42.59,42.46,42.57,90400.0,25.2254,25.3027,25.2254,25.2908,90400.0
2006-04-12 10:30:00,42.57,42.62,42.49,42.6,123600.0,25.2908,25.3205,25.2433,25.3086,123600.0
2006-04-12 11:00:00,42.6,42.61,42.54,42.59,104800.0,25.3086,25.3146,25.273,25.3027,104800.0
2006-04-12 11:30:00,42.59,42.67,42.56,42.57,143400.0,25.3027,25.3502,25.2849,25.2908,143400.0
2006-04-12 12:00:00,42.56,42.58,42.41,42.48,182400.0,25.2849,25.2967,25.1957,25.2373,182400.0
2006-04-12 12:30:00,42.51,42.56,42.47,42.51,107200.0,25.2552,25.2849,25.2314,25.2552,107200.0
2006-04-12 13:00:00,42.49,42.55,42.46,42.46,156000.0,25.2433,25.2789,25.2254,25.2254,156000.0
2006-04-12 13:30:00,42.48,42.54,42.43,42.5,123800.0,25.2373,25.273,25.2076,25.2492,123800.0
2006-04-12 14:00:00,42.5,42.54,42.48,42.48,138800.0,25.2492,25.273,25.2373,25.2373,138800.0
2006-04-12 14:30:00,42.48,42.57,42.48,42.55,127600.0,25.2373,25.2908,25.2373,25.2789,127600.0
2006-04-12 15:00:00,42.55,42.63,42.52,42.6,146800.0,25.2789,25.3264,25.2611,25.3086,146800.0
2006-04-12 15:30:00,42.62,42.64,42.54,42.6,201600.0,25.3205,25.3324,25.273,25.3086,201600.0
2006-04-13 09:30:00,42.39,42.4,42.08,42.17,179800.0,25.1839,25.1898,24.9997,25.0532,179800.0
2006-04-13 10:00:00,42.16,42.29,42.13,42.19,202600.0,25.0472,25.1244,25.0294,25.065,202600.0
2006-04-13 10:30:00,42.2,42.49,42.14,42.4,94600.0,25.071,25.2433,25.0353,25.1898,94600.0
2006-04-13 11:00:00,42.42,42.54,42.4,42.44,40600.0,25.2017,25.273,25.1898,25.2136,40600.0
2006-04-13 11:30:00,42.46,42.46,42.34,42.43,28800.0,25.2254,25.2254,25.1542,25.2076,28800.0
2006-04-13 12:00:00,42.43,42.48,42.37,42.39,28400.0,25.2076,25.2373,25.172,25.1839,28400.0
2006-04-13 12:30:00,42.4,42.46,42.4,42.42,44600.0,25.1898,25.2254,25.1898,25.2017,44600.0
2006-04-13 13:00:00,42.41,42.43,42.38,42.38,71400.0,25.1957,25.2076,25.1779,25.1779,71400.0
2006-04-13 13:30:00,42.4,42.45,42.4,42.44,58600.0,25.1898,25.2195,25.1898,25.2136,58600.0
2006-04-13 14:00:00,42.43,42.46,42.4,42.45,80400.0,25.2076,25.2254,25.1898,25.2195,80400.0
2006-04-13 14:30:00,42.46,42.5,42.42,42.5,95400.0,25.2254,25.2492,25.2017,25.2492,95400.0
2006-04-13 15:00:00,42.48,42.49,42.43,42.47,66600.0,25.2373,25.2433,25.2076,25.2314,66600.0
2006-04-13 15:30:00,42.46,42.56,42.46,42.55,141400.0,25.2254,25.2849,25.2254,25.2789,141400.0
2006-04-17 09:30:00,42.59,42.63,42.5,42.63,94800.0,25.3027,25.3264,25.2492,25.3264,94800.0
2006-04-17 10:00:00,42.61,42.67,42.56,42.63,79600.0,25.3146,25.3502,25.2849,25.3264,79600.0
2006-04-17 10:30:00,42.63,42.64,42.58,42.61,80400.0,25.3264,25.3324,25.2967,25.3146,80400.0
2006-04-17 11:00:00,42.63,42.65,42.58,42.63,63600.0,25.3264,25.3383,25.2967,25.3264,63600.0
2006-04-17 11:30:00,42.64,42.68,42.59,42.64,55200.0,25.3324,25.3561,25.3027,25.3324,55200.0
2006-04-17 12:00:00,42.63,42.68,42.58,42.6,65400.0,25.3264,25.3561,25.2967,25.3086,65400.0
2006-04-17 12:30:00,42.6,42.62,42.57,42.62,83400.0,25.3086,25.3205,25.2908,25.3205,83400.0
2006-04-17 13:00:00,42.6,42.63,42.54,42.56,94000.0,25.3086,25.3264,25.273,25.2849,94000.0
2006-04-17 13:30:00,42.56,42.58,42.47,42.56,171400.0,25.2849,25.2967,25.2314,25.2849,171400.0
2006-04-17 14:00:00,42.56,42.6,42.49,42.59,94800.0,25.2849,25.3086,25.2433,25.3027,94800.0
2006-04-17 14:30:00,42.59,42.66,42.59,42.62,86800.0,25.3027,25.3443,25.3027,25.3205,86800.0
2006-04-17 15:00:00,42.63,42.72,42.61,42.72,132800.0,25.3264,25.3799,25.3146,25.3799,132800.0
2006-04-17 15:30:00,42.74,42.74,42.63,42.7,196200.0,25.3918,25.3918,25.3264,25.368,196200.0
2006-04-18 09:30:00,42.65,42.8,42.52,42.63,127000.0,25.3383,25.4274,25.2611,25.3264,127000.0
2006-04-18 10:00:00,42.63,42.7,42.58,42.59,113800.0,25.3264,25.368,25.2967,25.3027,113800.0
2006-04-18 10:30:00,42.56,42.8,42.53,42.79,134800.0,25.2849,25.4274,25.267,25.4215,134800.0
2006-04-18 11:00:00,42.75,42.91,42.73,42.88,105400.0,25.3977,25.4928,25.3859,25.475,105400.0
2006-04-18 11:30:00,42.88,42.97,42.85,42.86,120200.0,25.475,25.5284,25.4571,25.4631,120200.0
2006-04-18 12:00:00,42.87,42.9,42.79,42.82,120400.0,25.469,25.4868,25.4215,25.4393,120400.0
2006-04-18 12:30:00,42.8,42.82,42.71,42.77,61800.0,25.4274,25.4393,25.374,25.4096,61800.0
2006-04-18 13:00:00,42.77,42.79,42.68,42.7,67200.0,25.4096,25.4215,25.3561,25.368,67200.0
2006-04-18 13:30:00,42.71,42.74,42.63,42.67,77800.0,25.374,25.3918,25.3264,25.3502,77800.0
2006-04-18 14:00:00,42.67,42.94,42.67,42.75,128600.0,25.3502,25.5106,25.3502,25.3977,128600.0
2006-04-18 14:30:00,42.76,42.82,42.7,42.79,69600.0,25.4037,25.4393,25.368,25.4215,69600.0
2006-04-18 15:00:00,42.79,42.91,42.72,42.88,99000.0,25.4215,25.4928,25.3799,25.475,99000.0
2006-04-18 15:30:00,42.88,43.0,42.84,42.95,218200.0,25.475,25.5463,25.4512,25.5166,218200.0
2006-04-19 09:30:00,42.85,42.85,42.65,42.8,103400.0,25.4571,25.4571,25.3383,25.4274,103400.0
2006-04-19 10:00:00,42.8,42.83,42.53,42.57,102800.0,25.4274,25.4453,25.267,25.2908,102800.0
2006-04-19 10:30:00,42.57,42.57,42.38,42.44,160000.0,25.2908,25.2908,25.1779,25.2136,160000.0
2006-04-19 11:00:00,42.44,42.46,42.24,42.3,135000.0,25.2136,25.2254,25.0947,25.1304,135000.0
2006-04-19 11:30:00,42.3,42.35,42.26,42.34,102600.0,25.1304,25.1601,25.1066,25.1542,102600.0
2006-04-19 12:00:00,42.35,42.6,42.35,42.6,122800.0,25.1601,25.3086,25.1601,25.3086,122800.0
2006-04-19 12:30:00,42.6,42.62,42.55,42.58,77600.0,25.3086,25.3205,25.2789,25.2967,77600.0
2006-04-19 13:00:00,42.58,42.61,42.5,42.55,120400.0,25.2967,25.3146,25.2492,25.2789,120400.0
2006-04-19 13:30:00,42.56,42.58,42.45,42.48,68200.0,25.2849,25.2967,25.2195,25.2373,68200.0
2006-04-19 14:00:00,42.48,42.56,42.38,42.52,82400.0,25.2373,25.2849,25.1779,25.2611,82400.0
2006-04-19 14:30:00,42.52,42.77,42.5,42.76,162400.0,25.2611,25.4096,25.2492,25.4037,162400.0
2006-04-19 15:00:00,42.77,42.85,42.75,42.84,172400.0,25.4096,25.4571,25.3977,25.4512,172400.0
2006-04-19 15:30:00,42.82,42.98,42.82,42.88,263000.0,25.4393,25.5344,25.4393,25.475,263000.0
2006-04-20 09:30:00,42.99,43.16,42.93,43.12,142600.0,25.5403,25.6413,25.5047,25.6176,142600.0
2006-04-20 10:00:00,43.12,43.4,43.1,43.35,149800.0,25.6176,25.7839,25.6057,25.7542,149800.0
2006-04-20 10:30:00,43.35,43.55,43.27,43.29,259000.0,25.7542,25.873,25.7067,25.7185,259000.0
2006-04-20 11:00:00,43.27,43.34,42.97,43.02,146200.0,25.7067,25.7483,25.5284,25.5581,146200.0
2006-04-20 11:30:00,43.04,43.15,43.02,43.1,78600.0,25.57,25.6354,25.5581,25.6057,78600.0
2006-04-20 12:00:00,43.09,43.17,43.05,43.08,44200.0,25.5997,25.6473,25.576,25.5938,44200.0
2006-04-20 12:30:00,43.06,43.15,43.02,43.13,26000.0,25.5819,25.6354,25.5581,25.6235,26000.0
2006-04-20 13:00:00,43.19,43.21,43.06,43.08,128200.0,25.6591,25.671,25.5819,25.5938,128200.0
2006-04-20 13:30:00,43.1,43.13,43.02,43.09,27000.0,25.6057,25.6235,25.5581,25.5997,27000.0
2006-04-20 14:00:00,43.09,43.29,43.09,43.25,146000.0,25.5997,25.7185,25.5997,25.6948,146000.0
2006-04-20 14:30:00,43.24,43.26,43.18,43.22,103000.0,25.6888,25.7007,25.6532,25.677,103000.0
2006-04-20 15:00:00,43.21,43.3,43.18,43.27,98600.0,25.671,25.7245,25.6532,25.7067,98600.0
2006-04-20 15:30:00,43.28,43.35,43.26,43.3,178600.0,25.7126,25.7542,25.7007,25.7245,178600.0
2006-04-21 09:30:00,43.49,43.5,42.99,42.99,203400.0,25.8374,25.8433,25.5403,25.5403,203400.0
2006-04-21 10:00:00,42.99,43.13,42.97,43.08,89200.0,25.5403,25.6235,25.5284,25.5938,89200.0
2006-04-21 10:30:00,43.08,43.17,43.06,43.1,192400.0,25.5938,25.6473,25.5819,25.6057,192400.0
2006-04-21 11:00:00,43.11,43.19,43.1,43.17,60200.0,25.6116,25.6591,25.6057,25.6473,60200.0
2006-04-21 11:30:00,43.17,43.24,43.13,43.18,64200.0,25.6473,25.6888,25.6235,25.6532,64200.0
2006-04-21 12:00:00,43.18,43.2,43.13,43.18,60800.0,25.6532,25.6651,25.6235,25.6532,60800.0
2006-04-21 12:30:00,43.18,43.2,43.16,43.18,41000.0,25.6532,25.6651,25.6413,25.6532,41000.0
2006-04-21 13:00:00,43.19,43.19,43.16,43.17,55000.0,25.6591,25.6591,25.6413,25.6473,55000.0
2006-04-21 13:30:00,43.17,43.19,43.16,43.18,47200.0,25.6473,25.6591,25.6413,25.6532,47200.0
2006-04-21 14:00:00,43.18,43.18,42.93,42.94,104200.0,25.6532,25.6532,25.5047,25.5106,104200.0
2006-04-21 14:30:00,42.92,42.93,42.75,42.8,88000.0,25.4987,25.5047,25.3977,25.4274,88000.0
2006-04-21 15:00:00,42.78,42.83,42.76,42.81,66600.0,25.4156,25.4453,25.4037,25.4334,66600.0
2006-04-21 15:30:00,42.82,43.02,42.82,43.0,154800.0,25.4393,25.5581,25.4393,25.5463,154800.0
2006-04-24 09:30:00,42.99,43.05,42.81,42.81,97200.0,25.5403,25.576,25.4334,25.4334,97200.0
2006-04-24 10:00:00,42.83,42.88,42.7,42.78,114600.0,25.4453,25.475,25.368,25.4156,114600.0
2006-04-24 10:30:00,42.77,42.84,42.74,42.76,141800.0,25.4096,25.4512,25.3918,25.4037,141800.0
2006-04-24 11:00:00,42.76,42.77,42.61,42.74,148600.0,25.4037,25.4096,25.3146,25.3918,148600.0
2006-04-24 11:30:00,42.74,42.79,42.74,42.77,89400.0,25.3918,25.4215,25.3918,25.4096,89400.0
2006-04-24 12:00:00,42.78,42.82,42.74,42.77,109200.0,25.4156,25.4393,25.3918,25.4096,109200.0
2006-04-24 12:30:00,42.78,43.07,42.78,43.06,97400.0,25.4156,25.5878,25.4156,25.5819,97400.0
2006-04-24 13:00:00,43.07,43.07,42.87,42.94,87200.0,25.5878,25.5878,25.469,25.5106,87200.0
2006-04-24 13:30:00,42.92,43.07,42.91,43.06,137000.0,25.4987,25.5878,25.4928,25.5819,137000.0
2006-04-24 14:00:00,43.04,43.23,43.04,43.16,164600.0,25.57,25.6829,25.57,25.6413,164600.0
2006-04-24 14:30:00,43.16,43.18,43.06,43.09,129400.0,25.6413,25.6532,25.5819,25.5997,129400.0
2006-04-24 15:00:00,43.09,43.13,43.09,43.1,127400.0,25.5997,25.6235,25.5997,25.6057,127400.0
2006-04-24 15:30:00,43.11,43.3,43.1,43.19,311800.0,25.6116,25.7245,25.6057,25.6591,311800.0
2006-04-25 09:30:00,43.68,44.95,43.68,44.74,1051000.0,25.9502,26.7048,25.9502,26.58,1051000.0
2006-04-25 10:00:00,44.74,44.85,44.22,44.23,878600.0,26.58,26.6453,26.2711,26.277,878600.0
2006-04-25 10:30:00,44.2,44.5,44.08,44.39,385600.0,26.2592,26.4374,26.1879,26.3721,385600.0
2006-04-25 11:00:00,44.39,44.54,44.29,44.35,329600.0,26.3721,26.4612,26.3126,26.3483,329600.0
2006-04-25 11:30:00,44.34,44.46,44.27,44.38,241000.0,26.3424,26.4136,26.3008,26.3661,241000.0
2006-04-25 12:00:00,44.4,44.49,44.33,44.49,155200.0,26.378,26.4315,26.3364,26.4315,155200.0
2006-04-25 12:30:00,44.49,44.5,44.31,44.43,231600.0,26.4315,26.4374,26.3245,26.3958,231600.0
2006-04-25 13:00:00,44.43,44.48,44.37,44.43,93200.0,26.3958,26.4255,26.3602,26.3958,93200.0
2006-04-25 13:30:00,44.43,44.5,44.4,44.49,155000.0,26.3958,26.4374,26.378,26.4315,155000.0
2006-04-25 14:00:00,44.49,44.53,43.94,43.98,494800.0,26.4315,26.4552,26.1047,26.1285,494800.0
2006-04-25 14:30:00,43.97,44.08,43.9,43.96,278800.0,26.1225,26.1879,26.0809,26.1166,278800.0
2006-04-25 15:00:00,43.95,43.99,43.87,43.93,290600.0,26.1107,26.1344,26.0631,26.0988,290600.0
2006-04-25 15:30:00,43.93,44.25,43.93,44.23,377800.0,26.0988,26.2889,26.0988,26.277,377800.0
2006-04-26 09:30:00,44.0,44.15,43.85,43.98,258200.0,26.1404,26.2295,26.0512,26.1285,258200.0
2006-04-26 10:00:00,43.97,44.34,43.97,44.27,315200.0,26.1225,26.3424,26.1225,26.3008,315200.0
2006-04-26 10:30:00,44.27,44.8,44.21,44.54,420400.0,26.3008,26.6156,26.2651,26.4612,420400.0
2006-04-26 11:00:00,44.55,44.62,44.49,44.54,204400.0,26.4671,26.5087,26.4315,26.4612,204400.0
2006-04-26 11:30:00,44.52,44.9,44.52,44.81,347000.0,26.4493,26.675,26.4493,26.6216,347000.0
2006-04-26 12:00:00,44.8,45.01,44.8,44.98,287000.0,26.6156,26.7404,26.6156,26.7226,287000.0
2006-04-26 12:30:00,44.97,45.03,44.86,44.87,213000.0,26.7166,26.7523,26.6513,26.6572,213000.0
2006-04-26 13:00:00,44.87,45.04,44.87,44.96,249800.0,26.6572,26.7582,26.6572,26.7107,249800.0
2006-04-26 13:30:00,44.96,45.24,44.95,45.23,464800.0,26.7107,26.877,26.7048,26.8711,464800.0
2006-04-26 14:00:00,45.23,45.5,45.07,45.46,470800.0,26.8711,27.0315,26.776,27.0077,470800.0
2006-04-26 14:30:00,45.45,45.5,45.3,45.47,391400.0,27.0018,27.0315,26.9127,27.0137,391400.0
2006-04-26 15:00:00,45.47,45.48,45.39,45.47,605200.0,27.0137,27.0196,26.9662,27.0137,605200.0
2006-04-26 15:30:00,45.47,45.51,44.95,45.2,1521200.0,27.0137,27.0374,26.7048,26.8533,1521200.0
2006-04-27 09:30:00,45.23,45.49,44.77,45.47,343000.0,26.8711,27.0256,26.5978,27.0137,343000.0
2006-04-27 10:00:00,45.46,45.8,45.46,45.7,380400.0,27.0077,27.2097,27.0077,27.1503,380400.0
2006-04-27 10:30:00,45.69,45.75,45.43,45.46,305800.0,27.1444,27.18,26.9899,27.0077,305800.0
2006-04-27 11:00:00,45.44,45.57,45.41,45.49,175600.0,26.9959,27.0731,26.978,27.0256,175600.0
2006-04-27 11:30:00,45.5,45.6,45.45,45.53,141400.0,27.0315,27.0909,27.0018,27.0493,141400.0
2006-04-27 12:00:00,45.55,45.74,45.54,45.62,212200.0,27.0612,27.1741,27.0553,27.1028,212200.0
2006-04-27 12:30:00,45.61,45.61,45.5,45.54,114600.0,27.0969,27.0969,27.0315,27.0553,114600.0
2006-04-27 13:00:00,45.54,45.61,45.48,45.49,235000.0,27.0553,27.0969,27.0196,27.0256,235000.0
2006-04-27 13:30:00,45.48,45.51,45.33,45.34,138600.0,27.0196,27.0374,26.9305,26.9365,138600.0
2006-04-27 14:00:00,45.32,45.35,45.17,45.2,205400.0,26.9246,26.9424,26.8355,26.8533,205400.0
2006-04-27 14:30:00,45.19,45.24,45.18,45.23,198800.0,26.8473,26.877,26.8414,26.8711,198800.0
2006-04-27 15:00:00,45.24,45.24,45.08,45.17,177600.0,26.877,26.877,26.782,26.8355,177600.0
2006-04-27 15:30:00,45.17,45.19,45.05,45.07,286200.0,26.8355,26.8473,26.7642,26.776,286200.0
2006-04-28 09:30:00,45.0,45.16,44.82,44.98,176000.0,26.7345,26.8295,26.6275,26.7226,176000.0
2006-04-28 10:00:00,44.98,45.45,44.95,45.3,169600.0,26.7226,27.0018,26.7048,26.9127,169600.0
2006-04-28 10:30:00,45.29,45.29,44.93,45.01,102400.0,26.9067,26.9067,26.6929,26.7404,102400.0
2006-04-28 11:00:00,45.01,45.16,44.94,45.13,67000.0,26.7404,26.8295,26.6988,26.8117,67000.0
2006-04-28 11:30:00,45.13,45.23,45.1,45.19,130400.0,26.8117,26.8711,26.7939,26.8473,130400.0
2006-04-28 12:00:00,45.18,45.18,45.05,45.13,252600.0,26.8414,26.8414,26.7642,26.8117,252600.0
2006-04-28 12:30:00,45.12,45.15,44.98,45.12,41200.0,26.8057,26.8236,26.7226,26.8057,41200.0
2006-04-28 13:00:00,45.12,45.13,44.99,45.04,48400.0,26.8057,26.8117,26.7285,26.7582,48400.0
2006-04-28 13:30:00,45.06,45.16,45.01,45.16,62000.0,26.7701,26.8295,26.7404,26.8295,62000.0
2006-04-28 14:00:00,45.15,45.2,45.09,45.09,68000.0,26.8236,26.8533,26.7879,26.7879,68000.0
2006-04-28 14:30:00,45.1,45.14,45.03,45.06,80400.0,26.7939,26.8176,26.7523,26.7701,80400.0
2006-04-28 15:00:00,45.06,45.06,44.99,45.02,183600.0,26.7701,26.7701,26.7285,26.7463,183600.0
2006-04-28 15:30:00,45.02,45.09,45.01,45.04,254600.0,26.7463,26.7879,26.7404,26.7582,254600.0
2006-05-01 09:30:00,44.81,45.07,44.75,44.93,199800.0,26.6216,26.776,26.5859,26.6929,199800.0
2006-05-01 10:00:00,44.92,45.26,44.83,45.23,187800.0,26.6869,26.8889,26.6335,26.8711,187800.0
2006-05-01 10:30:00,45.23,45.48,45.17,45.24,238800.0,26.8711,27.0196,26.8355,26.877,238800.0
2006-05-01 11:00:00,45.23,45.33,45.15,45.15,156600.0,26.8711,26.9305,26.8236,26.8236,156600.0
2006-05-01 11:30:00,45.17,45.27,45.13,45.13,170400.0,26.8355,26.8949,26.8117,26.8117,170400.0
2006-05-01 12:00:00,45.13,45.15,45.07,45.11,83000.0,26.8117,26.8236,26.776,26.7998,83000.0
2006-05-01 12:30:00,45.11,45.15,45.08,45.12,92400.0,26.7998,26.8236,26.782,26.8057,92400.0
2006-05-01 13:00:00,45.12,45.12,45.02,45.09,104400.0,26.8057,26.8057,26.7463,26.7879,104400.0
2006-05-01 13:30:00,45.1,45.15,45.04,45.08,111000.0,26.7939,26.8236,26.7582,26.782,111000.0
2006-05-01 14:00:00,45.1,45.27,45.1,45.24,133200.0,26.7939,26.8949,26.7939,26.877,133200.0
2006-05-01 14:30:00,45.24,45.28,45.15,45.15,115600.0,26.877,26.9008,26.8236,26.8236,115600.0
2006-05-01 15:00:00,45.16,45.16,44.93,45.05,214800.0,26.8295,26.8295,26.6929,26.7642,214800.0
2006-05-01 15:30:00,45.05,45.07,44.89,44.95,459200.0,26.7642,26.776,26.6691,26.7048,459200.0
2006-05-02 09:30:00,44.85,45.13,44.6,44.92,179800.0,26.6453,26.8117,26.4968,26.6869,179800.0
2006-05-02 10:00:00,44.88,45.45,44.86,45.38,196000.0,26.6632,27.0018,26.6513,26.9602,196000.0
2006-05-02 10:30:00,45.37,45.38,45.04,45.19,116400.0,26.9543,26.9602,26.7582,26.8473,116400.0
2006-05-02 11:00:00,45.19,45.24,45.15,45.19,103400.0,26.8473,26.877,26.8236,26.8473,103400.0
2006-05-02 11:30:00,45.2,45.35,45.2,45.32,73800.0,26.8533,26.9424,26.8533,26.9246,73800.0
2006-05-02 12:00:00,45.32,45.35,45.25,45.34,94600.0,26.9246,26.9424,26.883,26.9365,94600.0
2006-05-02 12:30:00,45.32,45.5,45.32,45.41,123200.0,26.9246,27.0315,26.9246,26.978,123200.0
2006-05-02 13:00:00,45.42,45.49,45.37,45.49,68800.0,26.984,27.0256,26.9543,27.0256,68800.0
2006-05-02 13:30:00,45.49,45.52,45.4,45.4,202000.0,27.0256,27.0434,26.9721,26.9721,202000.0
2006-05-02 14:00:00,45.41,45.45,45.36,45.37,96600.0,26.978,27.0018,26.9483,26.9543,96600.0
2006-05-02 14:30:00,45.35,45.45,45.33,45.4,123800.0,26.9424,27.0018,26.9305,26.9721,123800.0
2006-05-02 15:00:00,45.42,45.49,45.31,45.32,109800.0,26.984,27.0256,26.9186,26.9246,109800.0
2006-05-02 15:30:00,45.33,45.38,45.31,45.38,158600.0,26.9305,26.9602,26.9186,26.9602,158600.0
2006-05-03 09:30:00,45.36,45.36,44.91,44.93,96200.0,26.9483,26.9483,26.681,26.6929,96200.0
2006-05-03 10:00:00,44.93,45.08,44.84,45.02,107800.0,26.6929,26.782,26.6394,26.7463,107800.0
2006-05-03 10:30:00,45.02,45.35,45.02,45.35,113000.0,26.7463,26.9424,26.7463,26.9424,113000.0
2006-05-03 11:00:00,45.37,45.48,45.3,45.33,85400.0,26.9543,27.0196,26.9127,26.9305,85400.0
2006-05-03 11:30:00,45.34,45.45,45.26,45.44,98800.0,26.9365,27.0018,26.8889,26.9959,98800.0
2006-05-03 12:00:00,45.45,45.52,45.38,45.45,128000.0,27.0018,27.0434,26.9602,27.0018,128000.0
2006-05-03 12:30:00,45.45,45.47,45.31,45.31,94600.0,27.0018,27.0137,26.9186,26.9186,94600.0
2006-05-03 13:00:00,45.31,45.35,45.3,45.31,154600.0,26.9186,26.9424,26.9127,26.9186,154600.0
2006-05-03 13:30:00,45.32,45.35,45.27,45.32,129000.0,26.9246,26.9424,26.8949,26.9246,129000.0
2006-05-03 14:00:00,45.31,45.33,45.16,45.27,217000.0,26.9186,26.9305,26.8295,26.8949,217000.0
2006-05-03 14:30:00,45.28,45.39,45.24,45.38,134000.0,26.9008,26.9662,26.877,26.9602,134000.0
2006-05-03 15:00:00,45.38,45.46,45.32,45.33,130600.0,26.9602,27.0077,26.9246,26.9305,130600.0
2006-05-03 15:30:00,45.33,45.58,45.33,45.43,252600.0,26.9305,27.079,26.9305,26.9899,252600.0
2006-05-04 09:30:00,45.5,45.66,45.23,45.24,69000.0,27.0315,27.1266,26.8711,26.877,69000.0
2006-05-04 10:00:00,45.24,45.47,45.21,45.41,90200.0,26.877,27.0137,26.8592,26.978,90200.0
2006-05-04 10:30:00,45.41,45.52,45.36,45.43,74000.0,26.978,27.0434,26.9483,26.9899,74000.0
2006-05-04 11:00:00,45.42,45.54,45.37,45.49,83800.0,26.984,27.0553,26.9543,27.0256,83800.0
2006-05-04 11:30:00,45.5,45.52,45.4,45.4,55400.0,27.0315,27.0434,26.9721,26.9721,55400.0
2006-05-04 12:00:00,45.38,45.39,45.14,45.14,74800.0,26.9602,26.9662,26.8176,26.8176,74800.0
2006-05-04 12:30:00,45.13,45.15,45.07,45.11,88000.0,26.8117,26.8236,26.776,26.7998,88000.0
2006-05-04 13:00:00,45.13,45.31,45.13,45.25,121800.0,26.8117,26.9186,26.8117,26.883,121800.0
2006-05-04 13:30:00,45.24,45.29,45.16,45.27,59400.0,26.877,26.9067,26.8295,26.8949,59400.0
2006-05-04 14:00:00,45.25,45.29,45.2,45.26,56200.0,26.883,26.9067,26.8533,26.8889,56200.0
2006-05-04 14:30:00,45.26,45.26,45.14,45.16,121000.0,26.8889,26.8889,26.8176,26.8295,121000.0
2006-05-04 15:00:00,45.16,45.26,45.14,45.26,96000.0,26.8295,26.8889,26.8176,26.8889,96000.0
2006-05-04 15:30:00,45.26,45.32,45.21,45.31,322400.0,26.8889,26.9246,26.8592,26.9186,322400.0
2006-05-05 09:30:00,45.38,45.38,44.91,44.99,172000.0,26.9602,26.9602,26.681,26.7285,172000.0
2006-05-05 10:00:00,44.99,45.11,44.98,45.01,178000.0,26.7285,26.7998,26.7226,26.7404,178000.0
2006-05-05 10:30:00,45.01,45.1,45.0,45.07,94600.0,26.7404,26.7939,26.7345,26.776,94600.0
2006-05-05 11:00:00,45.08,45.19,45.06,45.13,102600.0,26.782,26.8473,26.7701,26.8117,102600.0
2006-05-05 11:30:00,45.13,45.36,45.13,45.31,85400.0,26.8117,26.9483,26.8117,26.9186,85400.0
2006-05-05 12:00:00,45.31,45.52,45.3,45.49,119000.0,26.9186,27.0434,26.9127,27.0256,119000.0
2006-05-05 12:30:00,45.49,45.5,45.46,45.48,85000.0,27.0256,27.0315,27.0077,27.0196,85000.0
2006-05-05 13:00:00,45.48,45.5,45.44,45.5,117400.0,27.0196,27.0315,26.9959,27.0315,117400.0
2006-05-05 13:30:00,45.5,45.63,45.49,45.62,78400.0,27.0315,27.1087,27.0256,27.1028,78400.0
2006-05-05 14:00:00,45.6,45.63,45.54,45.6,83000.0,27.0909,27.1087,27.0553,27.0909,83000.0
2006-05-05 14:30:00,45.6,45.66,45.58,45.6,169400.0,27.0909,27.1266,27.079,27.0909,169400.0
2006-05-05 15:00:00,45.6,45.62,45.5,45.57,201800.0,27.0909,27.1028,27.0315,27.0731,201800.0
2006-05-05 15:30:00,45.55,45.62,45.44,45.56,210600.0,27.0612,27.1028,26.9959,27.0672,210600.0
2006-05-08 09:30:00,45.21,45.42,45.19,45.42,159000.0,26.8592,26.984,26.8473,26.984,159000.0
2006-05-08 10:00:00,45.42,45.46,45.33,45.33,127400.0,26.984,27.0077,26.9305,26.9305,127400.0
2006-05-08 10:30:00,45.34,45.43,45.3,45.35,106400.0,26.9365,26.9899,26.9127,26.9424,106400.0
2006-05-08 11:00:00,45.35,45.4,45.33,45.4,103400.0,26.9424,26.9721,26.9305,26.9721,103400.0
2006-05-08 11:30:00,45.38,45.38,45.27,45.27,110200.0,26.9602,26.9602,26.8949,26.8949,110200.0
2006-05-08 12:00:00,45.27,45.35,45.26,45.35,70000.0,26.8949,26.9424,26.8889,26.9424,70000.0
2006-05-08 12:30:00,45.34,45.35,45.24,45.25,107600.0,26.9365,26.9424,26.877,26.883,107600.0
2006-05-08 13:00:00,45.26,45.28,45.13,45.13,101200.0,26.8889,26.9008,26.8117,26.8117,101200.0
2006-05-08 13:30:00,45.13,45.16,45.03,45.03,94400.0,26.8117,26.8295,26.7523,26.7523,94400.0
2006-05-08 14:00:00,45.02,45.21,45.01,45.21,179200.0,26.7463,26.8592,26.7404,26.8592,179200.0
2006-05-08 14:30:00,45.21,45.46,45.21,45.46,152000.0,26.8592,27.0077,26.8592,27.0077,152000.0
2006-05-08 15:00:00,45.46,45.53,45.46,45.51,269600.0,27.0077,27.0493,27.0077,27.0374,269600.0
2006-05-08 15:30:00,45.51,45.52,45.4,45.44,228600.0,27.0374,27.0434,26.9721,26.9959,228600.0
2006-05-09 09:30:00,45.46,45.49,45.12,45.29,221400.0,27.0077,27.0256,26.8057,26.9067,221400.0
2006-05-09 10:00:00,45.3,45.42,45.2,45.22,120600.0,26.9127,26.984,26.8533,26.8652,120600.0
2006-05-09 10:30:00,45.19,45.26,45.13,45.16,115000.0,26.8473,26.8889,26.8117,26.8295,115000.0
2006-05-09 11:00:00,45.16,45.25,45.13,45.15,106800.0,26.8295,26.883,26.8117,26.8236,106800.0
2006-05-09 11:30:00,45.15,45.24,45.15,45.23,99200.0,26.8236,26.877,26.8236,26.8711,99200.0
2006-05-09 12:00:00,45.23,45.25,45.19,45.19,66800.0,26.8711,26.883,26.8473,26.8473,66800.0
2006-05-09 12:30:00,45.2,45.21,45.13,45.18,83600.0,26.8533,26.8592,26.8117,26.8414,83600.0
2006-05-09 13:00:00,45.18,45.22,45.15,45.21,80600.0,26.8414,26.8652,26.8236,26.8592,80600.0
2006-05-09 13:30:00,45.2,45.22,45.18,45.2,91600.0,26.8533,26.8652,26.8414,26.8533,91600.0
2006-05-09 14:00:00,45.21,45.23,45.19,45.22,104600.0,26.8592,26.8711,26.8473,26.8652,104600.0
2006-05-09 14:30:00,45.21,45.25,45.18,45.21,109200.0,26.8592,26.883,26.8414,26.8592,109200.0
2006-05-09 15:00:00,45.21,45.23,45.2,45.2,308400.0,26.8592,26.8711,26.8533,26.8533,308400.0
2006-05-09 15:30:00,45.21,45.22,45.19,45.21,253800.0,26.8592,26.8652,26.8473,26.8592,253800.0
2006-05-10 09:30:00,45.21,45.63,45.21,45.57,140000.0,26.8592,27.1087,26.8592,27.0731,140000.0
2006-05-10 10:00:00,45.57,45.63,45.43,45.49,73400.0,27.0731,27.1087,26.9899,27.0256,73400.0
2006-05-10 10:30:00,45.49,45.59,45.46,45.52,113400.0,27.0256,27.085,27.0077,27.0434,113400.0
2006-05-10 11:00:00,45.52,45.57,45.5,45.55,63200.0,27.0434,27.0731,27.0315,27.0612,63200.0
2006-05-10 11:30:00,45.56,45.64,45.54,45.61,70400.0,27.0672,27.1147,27.0553,27.0969,70400.0
2006-05-10 12:00:00,45.6,45.63,45.51,45.54,75400.0,27.0909,27.1087,27.0374,27.0553,75400.0
2006-05-10 12:30:00,45.54,45.59,45.52,45.52,50200.0,27.0553,27.085,27.0434,27.0434,50200.0
2006-05-10 13:00:00,45.52,45.56,45.52,45.54,39200.0,27.0434,27.0672,27.0434,27.0553,39200.0
2006-05-10 13:30:00,45.54,45.57,45.51,45.52,46400.0,27.0553,27.0731,27.0374,27.0434,46400.0
2006-05-10 14:00:00,45.51,45.6,45.43,45.48,282000.0,27.0374,27.0909,26.9899,27.0196,282000.0
2006-05-10 14:30:00,45.48,45.61,45.46,45.59,152600.0,27.0196,27.0969,27.0077,27.085,152600.0
2006-05-10 15:00:00,45.6,45.74,45.6,45.64,116200.0,27.0909,27.1741,27.0909,27.1147,116200.0
2006-05-10 15:30:00,45.65,45.73,45.59,45.72,186400.0,27.1206,27.1682,27.085,27.1622,186400.0
2006-05-11 09:30:00,45.72,45.97,45.72,45.91,127600.0,27.1622,27.3107,27.1622,27.2751,127600.0
2006-05-11 10:00:00,45.9,45.91,45.83,45.85,290000.0,27.2691,27.2751,27.2276,27.2394,290000.0
2006-05-11 10:30:00,45.86,45.89,45.78,45.82,171200.0,27.2454,27.2632,27.1979,27.2216,171200.0
2006-05-11 11:00:00,45.8,45.84,45.7,45.73,165200.0,27.2097,27.2335,27.1503,27.1682,165200.0
2006-05-11 11:30:00,45.73,45.82,45.73,45.79,142000.0,27.1682,27.2216,27.1682,27.2038,142000.0
2006-05-11 12:00:00,45.79,45.85,45.74,45.76,112800.0,27.2038,27.2394,27.1741,27.186,112800.0
2006-05-11 12:30:00,45.77,45.8,45.75,45.79,74000.0,27.1919,27.2097,27.18,27.2038,74000.0
2006-05-11 13:00:00,45.78,45.83,45.72,45.76,173600.0,27.1979,27.2276,27.1622,27.186,173600.0
2006-05-11 13:30:00,45.75,45.77,45.68,45.77,89400.0,27.18,27.1919,27.1384,27.1919,89400.0
2006-05-11 14:00:00,45.76,45.85,45.75,45.81,75000.0,27.186,27.2394,27.18,27.2157,75000.0
2006-05-11 14:30:00,45.8,45.81,45.73,45.78,141800.0,27.2097,27.2157,27.1682,27.1979,141800.0
2006-05-11 15:00:00,45.78,45.86,45.74,45.76,104200.0,27.1979,27.2454,27.1741,27.186,104200.0
2006-05-11 15:30:00,45.76,45.82,45.74,45.82,192200.0,27.186,27.2216,27.1741,27.2216,192200.0
2006-05-12 09:30:00,45.74,45.85,45.63,45.77,142200.0,27.1741,27.2394,27.1087,27.1919,142200.0
2006-05-12 10:00:00,45.77,45.83,45.63,45.69,274000.0,27.1919,27.2276,27.1087,27.1444,274000.0
2006-05-12 10:30:00,45.69,45.74,45.63,45.74,202800.0,27.1444,27.1741,27.1087,27.1741,202800.0
2006-05-12 11:00:00,45.74,45.83,45.69,45.79,69400.0,27.1741,27.2276,27.1444,27.2038,69400.0
2006-05-12 11:30:00,45.79,45.82,45.71,45.82,69800.0,27.2038,27.2216,27.1563,27.2216,69800.0
2006-05-12 12:00:00,45.82,45.87,45.77,45.8,54600.0,27.2216,27.2513,27.1919,27.2097,54600.0
2006-05-12 12:30:00,45.8,45.8,45.68,45.77,116800.0,27.2097,27.2097,27.1384,27.1919,116800.0
2006-05-12 13:00:00,45.77,45.85,45.73,45.83,205000.0,27.1919,27.2394,27.1682,27.2276,205000.0
2006-05-12 13:30:00,45.84,45.86,45.77,45.82,80600.0,27.2335,27.2454,27.1919,27.2216,80600.0
2006-05-12 14:00:00,45.83,45.98,45.81,45.9,109200.0,27.2276,27.3167,27.2157,27.2691,109200.0
2006-05-12 14:30:00,45.87,45.88,45.83,45.85,296000.0,27.2513,27.2573,27.2276,27.2394,296000.0
2006-05-12 15:00:00,45.85,45.9,45.85,45.87,156400.0,27.2394,27.2691,27.2394,27.2513,156400.0
2006-05-12 15:30:00,45.87,45.92,45.86,45.9,272400.0,27.2513,27.281,27.2454,27.2691,272400.0
2006-05-15 09:30:00,45.91,46.16,45.91,46.02,219200.0,27.2751,27.4236,27.2751,27.3404,219200.0
2006-05-15 10:00:00,46.02,46.18,45.96,46.02,159200.0,27.3404,27.4355,27.3048,27.3404,159200.0
2006-05-15 10:30:00,46.01,46.1,45.87,45.9,164600.0,27.3345,27.388,27.2513,27.2691,164600.0
2006-05-15 11:00:00,45.88,46.06,45.88,46.01,157800.0,27.2573,27.3642,27.2573,27.3345,157800.0
2006-05-15 11:30:00,46.01,46.07,45.95,46.04,83200.0,27.3345,27.3701,27.2989,27.3523,83200.0
2006-05-15 12:00:00,46.04,46.19,46.04,46.18,114400.0,27.3523,27.4414,27.3523,27.4355,114400.0
2006-05-15 12:30:00,46.18,46.24,46.13,46.24,94600.0,27.4355,27.4711,27.4058,27.4711,94600.0
2006-05-15 13:00:00,46.24,46.24,46.15,46.17,245200.0,27.4711,27.4711,27.4177,27.4296,245200.0
2006-05-15 13:30:00,46.16,46.21,46.13,46.21,170800.0,27.4236,27.4533,27.4058,27.4533,170800.0
2006-05-15 14:00:00,46.21,46.23,46.07,46.1,237200.0,27.4533,27.4652,27.3701,27.388,237200.0
2006-05-15 14:30:00,46.1,46.14,45.87,45.9,213800.0,27.388,27.4117,27.2513,27.2691,213800.0
2006-05-15 15:00:00,45.88,45.91,45.8,45.91,170200.0,27.2573,27.2751,27.2097,27.2751,170200.0
2006-05-15 15:30:00,45.91,46.03,45.88,46.03,282800.0,27.2751,27.3464,27.2573,27.3464,282800.0
2006-05-16 09:30:00,46.05,46.08,45.76,45.77,107600.0,27.3583,27.3761,27.186,27.1919,107600.0
2006-05-16 10:00:00,45.75,45.92,45.64,45.88,158200.0,27.18,27.281,27.1147,27.2573,158200.0
2006-05-16 10:30:00,45.88,45.95,45.82,45.82,161000.0,27.2573,27.2989,27.2216,27.2216,161000.0
2006-05-16 11:00:00,45.81,45.85,45.75,45.81,197800.0,27.2157,27.2394,27.18,27.2157,197800.0
2006-05-16 11:30:00,45.8,45.85,45.73,45.83,248600.0,27.2097,27.2394,27.1682,27.2276,248600.0
2006-05-16 12:00:00,45.83,45.9,45.81,45.84,145400.0,27.2276,27.2691,27.2157,27.2335,145400.0
2006-05-16 12:30:00,45.83,45.92,45.81,45.88,75800.0,27.2276,27.281,27.2157,27.2573,75800.0
2006-05-16 13:00:00,45.87,45.98,45.87,45.98,76200.0,27.2513,27.3167,27.2513,27.3167,76200.0
2006-05-16 13:30:00,45.97,46.0,45.95,46.0,127000.0,27.3107,27.3286,27.2989,27.3286,127000.0
2006-05-16 14:00:00,46.0,46.02,45.96,45.99,81200.0,27.3286,27.3404,27.3048,27.3226,81200.0
2006-05-16 14:30:00,45.98,46.02,45.95,45.95,59000.0,27.3167,27.3404,27.2989,27.2989,59000.0
2006-05-16 15:00:00,45.95,45.98,45.92,45.92,101000.0,27.2989,27.3167,27.281,27.281,101000.0
2006-05-16 15:30:00,45.92,45.94,45.87,45.93,208200.0,27.281,27.2929,27.2513,27.287,208200.0
2006-05-17 09:30:00,45.84,45.85,45.55,45.81,168400.0,27.2335,27.2394,27.0612,27.2157,168400.0
2006-05-17 10:00:00,45.81,45.86,45.7,45.81,158600.0,27.2157,27.2454,27.1503,27.2157,158600.0
2006-05-17 10:30:00,45.81,45.82,45.75,45.78,156400.0,27.2157,27.2216,27.18,27.1979,156400.0
2006-05-17 11:00:00,45.79,45.83,45.75,45.76,200400.0,27.2038,27.2276,27.18,27.186,200400.0
2006-05-17 11:30:00,45.76,45.85,45.74,45.77,182800.0,27.186,27.2394,27.1741,27.1919,182800.0
2006-05-17 12:00:00,45.77,45.86,45.77,45.83,97400.0,27.1919,27.2454,27.1919,27.2276,97400.0
2006-05-17 12:30:00,45.83,45.95,45.8,45.87,86800.0,27.2276,27.2989,27.2097,27.2513,86800.0
2006-05-17 13:00:00,45.88,45.94,45.77,45.79,88600.0,27.2573,27.2929,27.1919,27.2038,88600.0
2006-05-17 13:30:00,45.79,45.99,45.76,45.95,82400.0,27.2038,27.3226,27.186,27.2989,82400.0
2006-05-17 14:00:00,45.94,45.94,45.78,45.92,118800.0,27.2929,27.2929,27.1979,27.281,118800.0
2006-05-17 14:30:00,45.93,45.96,45.76,45.79,139600.0,27.287,27.3048,27.186,27.2038,139600.0
2006-05-17 15:00:00,45.81,45.95,45.81,45.92,152000.0,27.2157,27.2989,27.2157,27.281,152000.0
2006-05-17 15:30:00,45.92,45.99,45.75,45.77,221400.0,27.281,27.3226,27.18,27.1919,221400.0
2006-05-18 09:30:00,45.7,45.73,45.5,45.7,227800.0,27.1503,27.1682,27.0315,27.1503,227800.0
2006-05-18 10:00:00,45.7,45.88,45.69,45.83,203000.0,27.1503,27.2573,27.1444,27.2276,203000.0
2006-05-18 10:30:00,45.82,45.92,45.71,45.72,135000.0,27.2216,27.281,27.1563,27.1622,135000.0
2006-05-18 11:00:00,45.73,45.83,45.68,45.82,182800.0,27.1682,27.2276,27.1384,27.2216,182800.0
2006-05-18 11:30:00,45.82,45.85,45.69,45.77,82000.0,27.2216,27.2394,27.1444,27.1919,82000.0
2006-05-18 12:00:00,45.75,45.86,45.69,45.7,218800.0,27.18,27.2454,27.1444,27.1503,218800.0
2006-05-18 12:30:00,45.72,45.86,45.69,45.86,63600.0,27.1622,27.2454,27.1444,27.2454,63600.0
2006-05-18 13:00:00,45.83,45.85,45.74,45.83,46000.0,27.2276,27.2394,27.1741,27.2276,46000.0
2006-05-18 13:30:00,45.82,45.85,45.77,45.81,81200.0,27.2216,27.2394,27.1919,27.2157,81200.0
2006-05-18 14:00:00,45.81,45.85,45.78,45.82,106000.0,27.2157,27.2394,27.1979,27.2216,106000.0
2006-05-18 14:30:00,45.83,45.95,45.83,45.9,115400.0,27.2276,27.2989,27.2276,27.2691,115400.0
2006-05-18 15:00:00,45.9,46.03,45.9,46.03,240000.0,27.2691,27.3464,27.2691,27.3464,240000.0
2006-05-18 15:30:00,46.02,46.03,45.85,45.85,336600.0,27.3404,27.3464,27.2394,27.2394,336600.0
2006-05-19 09:30:00,45.97,45.97,45.7,45.87,251800.0,27.3107,27.3107,27.1503,27.2513,251800.0
2006-05-19 10:00:00,45.88,45.88,45.69,45.82,170200.0,27.2573,27.2573,27.1444,27.2216,170200.0
2006-05-19 10:30:00,45.84,45.97,45.79,45.8,124000.0,27.2335,27.3107,27.2038,27.2097,124000.0
2006-05-19 11:00:00,45.83,45.97,45.69,45.9,204000.0,27.2276,27.3107,27.1444,27.2691,204000.0
2006-05-19 11:30:00,45.91,45.96,45.78,45.84,80800.0,27.2751,27.3048,27.1979,27.2335,80800.0
2006-05-19 12:00:00,45.84,45.96,45.83,45.9,137400.0,27.2335,27.3048,27.2276,27.2691,137400.0
2006-05-19 12:30:00,45.9,45.98,45.88,45.91,56000.0,27.2691,27.3167,27.2573,27.2751,56000.0
2006-05-19 13:00:00,45.91,45.99,45.88,45.96,68600.0,27.2751,27.3226,27.2573,27.3048,68600.0
2006-05-19 13:30:00,45.96,46.0,45.93,45.97,95200.0,27.3048,27.3286,27.287,27.3107,95200.0
2006-05-19 14:00:00,45.95,45.98,45.89,45.9,100200.0,27.2989,27.3167,27.2632,27.2691,100200.0
2006-05-19 14:30:00,45.9,45.9,45.77,45.8,141400.0,27.2691,27.2691,27.1919,27.2097,141400.0
2006-05-19 15:00:00,45.79,45.81,45.66,45.72,129200.0,27.2038,27.2157,27.1266,27.1622,129200.0
2006-05-19 15:30:00,45.72,45.75,45.6,45.71,299400.0,27.1622,27.18,27.0909,27.1563,299400.0
2006-05-22 09:30:00,45.7,45.95,45.63,45.86,177800.0,27.1503,27.2989,27.1087,27.2454,177800.0
2006-05-22 10:00:00,45.86,45.86,45.75,45.76,294000.0,27.2454,27.2454,27.18,27.186,294000.0
2006-05-22 10:30:00,45.75,45.8,45.73,45.75,134800.0,27.18,27.2097,27.1682,27.18,134800.0
2006-05-22 11:00:00,45.75,45.75,45.52,45.57,230000.0,27.18,27.18,27.0434,27.0731,230000.0
2006-05-22 11:30:00,45.57,45.67,45.33,45.6,276600.0,27.0731,27.1325,26.9305,27.0909,276600.0
2006-05-22 12:00:00,45.59,45.74,45.48,45.52,195200.0,27.085,27.1741,27.0196,27.0434,195200.0
2006-05-22 12:30:00,45.52,45.76,45.52,45.67,164000.0,27.0434,27.186,27.0434,27.1325,164000.0
2006-05-22 13:00:00,45.67,45.76,45.6,45.7,135400.0,27.1325,27.186,27.0909,27.1503,135400.0
2006-05-22 13:30:00,45.69,45.69,45.59,45.62,108200.0,27.1444,27.1444,27.085,27.1028,108200.0
2006-05-22 14:00:00,45.62,45.79,45.56,45.72,172600.0,27.1028,27.2038,27.0672,27.1622,172600.0
2006-05-22 14:30:00,45.71,45.72,45.59,45.67,123400.0,27.1563,27.1622,27.085,27.1325,123400.0
2006-05-22 15:00:00,45.68,45.91,45.68,45.87,165800.0,27.1384,27.2751,27.1384,27.2513,165800.0
2006-05-22 15:30:00,45.87,45.94,45.72,45.76,161000.0,27.2513,27.2929,27.1622,27.186,161000.0
2006-05-23 09:30:00,45.78,45.99,45.75,45.9,153600.0,27.1979,27.3226,27.18,27.2691,153600.0
2006-05-23 10:00:00,45.9,46.06,45.84,45.93,161400.0,27.2691,27.3642,27.2335,27.287,161400.0
2006-05-23 10:30:00,45.92,45.97,45.88,45.93,82000.0,27.281,27.3107,27.2573,27.287,82000.0
2006-05-23 11:00:00,45.91,45.98,45.83,45.93,81400.0,27.2751,27.3167,27.2276,27.287,81400.0
2006-05-23 11:30:00,45.93,45.94,45.81,45.86,94000.0,27.287,27.2929,27.2157,27.2454,94000.0
2006-05-23 12:00:00,45.84,45.91,45.84,45.91,89600.0,27.2335,27.2751,27.2335,27.2751,89600.0
2006-05-23 12:30:00,45.9,45.97,45.88,45.96,42800.0,27.2691,27.3107,27.2573,27.3048,42800.0
2006-05-23 13:00:00,45.94,46.04,45.94,46.0,53600.0,27.2929,27.3523,27.2929,27.3286,53600.0
2006-05-23 13:30:00,46.02,46.07,46.0,46.02,104000.0,27.3404,27.3701,27.3286,27.3404,104000.0
2006-05-23 14:00:00,46.02,46.06,46.02,46.02,91800.0,27.3404,27.3642,27.3404,27.3404,91800.0
2006-05-23 14:30:00,46.02,46.07,46.0,46.01,125600.0,27.3404,27.3701,27.3286,27.3345,125600.0
2006-05-23 15:00:00,46.01,46.07,45.95,45.98,129000.0,27.3345,27.3701,27.2989,27.3167,129000.0
2006-05-23 15:30:00,45.98,46.02,45.85,45.88,382000.0,27.3167,27.3404,27.2394,27.2573,382000.0
2006-05-24 09:30:00,45.85,46.25,45.77,45.88,296400.0,27.2394,27.4771,27.1919,27.2573,296400.0
2006-05-24 10:00:00,45.88,46.25,45.77,46.23,266000.0,27.2573,27.4771,27.1919,27.4652,266000.0
2006-05-24 10:30:00,46.24,46.25,46.15,46.19,200400.0,27.4711,27.4771,27.4177,27.4414,200400.0
2006-05-24 11:00:00,46.2,46.34,46.19,46.23,450400.0,27.4474,27.5306,27.4414,27.4652,450400.0
2006-05-24 11:30:00,46.23,46.31,46.07,46.23,208200.0,27.4652,27.5127,27.3701,27.4652,208200.0
2006-05-24 12:00:00,46.23,46.25,46.13,46.17,172600.0,27.4652,27.4771,27.4058,27.4296,172600.0
2006-05-24 12:30:00,46.17,46.23,46.13,46.19,232000.0,27.4296,27.4652,27.4058,27.4414,232000.0
2006-05-24 13:00:00,46.18,46.19,46.12,46.12,237800.0,27.4355,27.4414,27.3998,27.3998,237800.0
2006-05-24 13:30:00,46.12,46.21,46.04,46.16,422600.0,27.3998,27.4533,27.3523,27.4236,422600.0
2006-05-24 14:00:00,46.17,46.23,46.03,46.07,323400.0,27.4296,27.4652,27.3464,27.3701,323400.0
2006-05-24 14:30:00,46.07,46.35,46.06,46.24,667800.0,27.3701,27.5365,27.3642,27.4711,667800.0
2006-05-24 15:00:00,46.24,46.3,46.13,46.29,227000.0,27.4711,27.5068,27.4058,27.5008,227000.0
2006-05-24 15:30:00,46.29,46.58,46.29,46.51,616600.0,27.5008,27.6731,27.5008,27.6315,616600.0
2006-05-25 09:30:00,46.51,46.77,46.45,46.6,504800.0,27.6315,27.786,27.5959,27.685,504800.0
2006-05-25 10:00:00,46.6,46.76,46.56,46.74,261000.0,27.685,27.7801,27.6613,27.7682,261000.0
2006-05-25 10:30:00,46.74,46.94,46.73,46.88,218400.0,27.7682,27.887,27.7622,27.8514,218400.0
2006-05-25 11:00:00,46.88,46.88,46.77,46.82,152200.0,27.8514,27.8514,27.786,27.8157,152200.0
2006-05-25 11:30:00,46.82,47.05,46.82,47.02,209400.0,27.8157,27.9524,27.8157,27.9345,209400.0
2006-05-25 12:00:00,47.02,47.07,46.99,46.99,116800.0,27.9345,27.9642,27.9167,27.9167,116800.0
2006-05-25 12:30:00,46.99,46.99,46.92,46.93,96400.0,27.9167,27.9167,27.8751,27.8811,96400.0
2006-05-25 13:00:00,46.93,46.95,46.87,46.88,92600.0,27.8811,27.893,27.8454,27.8514,92600.0
2006-05-25 13:30:00,46.88,46.88,46.74,46.84,318600.0,27.8514,27.8514,27.7682,27.8276,318600.0
2006-05-25 14:00:00,46.83,47.02,46.83,46.99,204400.0,27.8217,27.9345,27.8217,27.9167,204400.0
2006-05-25 14:30:00,46.99,47.01,46.94,46.94,145800.0,27.9167,27.9286,27.887,27.887,145800.0
2006-05-25 15:00:00,46.94,47.0,46.86,46.99,182200.0,27.887,27.9227,27.8395,27.9167,182200.0
2006-05-25 15:30:00,46.99,47.07,46.97,47.04,308000.0,27.9167,27.9642,27.9048,27.9464,308000.0
2006-05-26 09:30:00,47.04,47.3,46.91,47.22,241800.0,27.9464,28.1009,27.8692,28.0534,241800.0
2006-05-26 10:00:00,47.22,47.47,47.19,47.27,193600.0,28.0534,28.2019,28.0355,28.0831,193600.0
2006-05-26 10:30:00,47.26,47.29,47.02,47.06,251200.0,28.0771,28.0949,27.9345,27.9583,251200.0
2006-05-26 11:00:00,47.05,47.06,47.02,47.02,191400.0,27.9524,27.9583,27.9345,27.9345,191400.0
2006-05-26 11:30:00,47.02,47.02,46.95,47.01,127000.0,27.9345,27.9345,27.893,27.9286,127000.0
2006-05-26 12:00:00,47.0,47.01,46.92,46.96,109400.0,27.9227,27.9286,27.8751,27.8989,109400.0
2006-05-26 12:30:00,46.96,46.99,46.95,46.97,80200.0,27.8989,27.9167,27.893,27.9048,80200.0
2006-05-26 13:00:00,46.97,46.97,46.89,46.91,70000.0,27.9048,27.9048,27.8573,27.8692,70000.0
2006-05-26 13:30:00,46.91,46.97,46.9,46.97,108400.0,27.8692,27.9048,27.8632,27.9048,108400.0
2006-05-26 14:00:00,46.97,47.05,46.96,47.02,104400.0,27.9048,27.9524,27.8989,27.9345,104400.0
2006-05-26 14:30:00,47.02,47.05,46.88,46.9,185000.0,27.9345,27.9524,27.8514,27.8632,185000.0
2006-05-26 15:00:00,46.9,46.93,46.85,46.87,609000.0,27.8632,27.8811,27.8335,27.8454,609000.0
2006-05-26 15:30:00,46.87,47.06,46.87,47.04,238400.0,27.8454,27.9583,27.8454,27.9464,238400.0
2006-05-30 09:30:00,46.61,46.85,46.51,46.76,185200.0,27.691,27.8335,27.6315,27.7801,185200.0
2006-05-30 10:00:00,46.75,46.92,46.6,46.6,166400.0,27.7741,27.8751,27.685,27.685,166400.0
2006-05-30 10:30:00,46.6,46.93,46.58,46.91,129000.0,27.685,27.8811,27.6731,27.8692,129000.0
2006-05-30 11:00:00,46.91,47.08,46.9,47.06,153400.0,27.8692,27.9702,27.8632,27.9583,153400.0
2006-05-30 11:30:00,47.06,47.13,47.04,47.12,164400.0,27.9583,27.9999,27.9464,27.9939,164400.0
2006-05-30 12:00:00,47.12,47.12,47.04,47.1,62200.0,27.9939,27.9939,27.9464,27.9821,62200.0
2006-05-30 12:30:00,47.11,47.11,47.01,47.03,79200.0,27.988,27.988,27.9286,27.9405,79200.0
2006-05-30 13:00:00,47.03,47.03,46.95,46.96,228800.0,27.9405,27.9405,27.893,27.8989,228800.0
2006-05-30 13:30:00,46.97,46.99,46.87,46.97,130200.0,27.9048,27.9167,27.8454,27.9048,130200.0
2006-05-30 14:00:00,46.99,47.07,46.96,46.99,156200.0,27.9167,27.9642,27.8989,27.9167,156200.0
2006-05-30 14:30:00,46.99,47.0,46.94,46.95,135400.0,27.9167,27.9227,27.887,27.893,135400.0
2006-05-30 15:00:00,46.95,46.95,46.82,46.88,230600.0,27.893,27.893,27.8157,27.8514,230600.0
2006-05-30 15:30:00,46.88,46.88,46.78,46.78,480600.0,27.8514,27.8514,27.792,27.792,480600.0
2006-05-31 09:30:00,46.85,47.12,46.55,46.98,222200.0,27.8335,27.9939,27.6553,27.9108,222200.0
2006-05-31 10:00:00,46.97,47.23,46.9,47.2,296400.0,27.9048,28.0593,27.8632,28.0415,296400.0
2006-05-31 10:30:00,47.2,47.58,47.17,47.49,299400.0,28.0415,28.2672,28.0237,28.2138,299400.0
2006-05-31 11:00:00,47.49,47.49,47.26,47.35,203200.0,28.2138,28.2138,28.0771,28.1306,203200.0
2006-05-31 11:30:00,47.35,47.47,47.27,47.43,172400.0,28.1306,28.2019,28.0831,28.1781,172400.0
2006-05-31 12:00:00,47.44,47.45,47.34,47.38,158200.0,28.1841,28.19,28.1246,28.1484,158200.0
2006-05-31 12:30:00,47.38,47.39,47.35,47.38,173400.0,28.1484,28.1544,28.1306,28.1484,173400.0
2006-05-31 13:00:00,47.38,47.4,47.37,47.38,97000.0,28.1484,28.1603,28.1425,28.1484,97000.0
2006-05-31 13:30:00,47.38,47.43,47.32,47.35,219600.0,28.1484,28.1781,28.1128,28.1306,219600.0
2006-05-31 14:00:00,47.36,47.45,47.29,47.38,270400.0,28.1365,28.19,28.0949,28.1484,270400.0
2006-05-31 14:30:00,47.41,47.48,47.35,47.4,182800.0,28.1662,28.2078,28.1306,28.1603,182800.0
2006-05-31 15:00:00,47.4,47.45,47.36,47.41,204200.0,28.1603,28.19,28.1365,28.1662,204200.0
2006-05-31 15:30:00,47.41,47.55,47.38,47.52,465200.0,28.1662,28.2494,28.1484,28.2316,465200.0
2006-06-01 09:30:00,47.47,47.71,47.39,47.7,188400.0,28.2019,28.3445,28.1544,28.3385,188400.0
2006-06-01 10:00:00,47.7,47.7,47.47,47.6,326200.0,28.3385,28.3385,28.2019,28.2791,326200.0
2006-06-01 10:30:00,47.59,47.67,47.55,47.56,223400.0,28.2732,28.3207,28.2494,28.2554,223400.0
2006-06-01 11:00:00,47.59,47.7,47.56,47.65,147800.0,28.2732,28.3385,28.2554,28.3088,147800.0
2006-06-01 11:30:00,47.65,47.73,47.62,47.69,320800.0,28.3088,28.3563,28.291,28.3326,320800.0
2006-06-01 12:00:00,47.69,47.76,47.68,47.73,203000.0,28.3326,28.3742,28.3266,28.3563,203000.0
2006-06-01 12:30:00,47.73,47.74,47.67,47.7,324600.0,28.3563,28.3623,28.3207,28.3385,324600.0
2006-06-01 13:00:00,47.7,47.74,47.7,47.74,80000.0,28.3385,28.3623,28.3385,28.3623,80000.0
2006-06-01 13:30:00,47.74,47.84,47.72,47.84,141000.0,28.3623,28.4217,28.3504,28.4217,141000.0
2006-06-01 14:00:00,47.84,47.85,47.69,47.85,226400.0,28.4217,28.4276,28.3326,28.4276,226400.0
2006-06-01 14:30:00,47.85,47.99,47.84,47.98,238000.0,28.4276,28.5108,28.4217,28.5049,238000.0
2006-06-01 15:00:00,47.98,48.12,47.98,48.1,554600.0,28.5049,28.588,28.5049,28.5762,554600.0
2006-06-01 15:30:00,48.09,48.31,48.09,48.3,541600.0,28.5702,28.7009,28.5702,28.695,541600.0
2006-06-02 09:30:00,48.0,48.05,47.87,47.91,443400.0,28.5168,28.5465,28.4395,28.4633,443400.0
2006-06-02 10:00:00,47.94,47.99,47.78,47.95,407400.0,28.4811,28.5108,28.3861,28.4871,407400.0
2006-06-02 10:30:00,47.95,48.02,47.88,48.02,245600.0,28.4871,28.5286,28.4455,28.5286,245600.0
2006-06-02 11:00:00,48.01,48.08,47.94,47.97,246400.0,28.5227,28.5643,28.4811,28.4989,246400.0
2006-06-02 11:30:00,47.98,48.06,47.87,47.88,146400.0,28.5049,28.5524,28.4395,28.4455,146400.0
2006-06-02 12:00:00,47.88,47.96,47.81,47.95,168400.0,28.4455,28.493,28.4039,28.4871,168400.0
2006-06-02 12:30:00,47.96,47.97,47.92,47.96,140000.0,28.493,28.4989,28.4692,28.493,140000.0
2006-06-02 13:00:00,47.95,47.98,47.93,47.95,125000.0,28.4871,28.5049,28.4752,28.4871,125000.0
2006-06-02 13:30:00,47.94,47.96,47.8,47.82,101400.0,28.4811,28.493,28.3979,28.4098,101400.0
2006-06-02 14:00:00,47.82,47.88,47.8,47.87,103000.0,28.4098,28.4455,28.3979,28.4395,103000.0
2006-06-02 14:30:00,47.87,48.04,47.84,48.04,230600.0,28.4395,28.5405,28.4217,28.5405,230600.0
2006-06-02 15:00:00,48.02,48.1,47.98,48.06,294800.0,28.5286,28.5762,28.5049,28.5524,294800.0
2006-06-02 15:30:00,48.07,48.11,47.9,48.03,295200.0,28.5583,28.5821,28.4573,28.5346,295200.0
2006-06-05 09:30:00,48.1,48.13,47.88,48.02,491400.0,28.6515,28.6693,28.5204,28.6038,491400.0
2006-06-05 10:00:00,48.02,48.06,47.91,47.97,184400.0,28.6038,28.6276,28.5383,28.574,184400.0
2006-06-05 10:30:00,47.98,47.99,47.88,47.93,147600.0,28.58,28.5859,28.5204,28.5502,147600.0
2006-06-05 11:00:00,47.92,47.95,47.9,47.92,345400.0,28.5442,28.5621,28.5323,28.5442,345400.0
2006-06-05 11:30:00,47.92,47.94,47.88,47.88,93400.0,28.5442,28.5561,28.5204,28.5204,93400.0
2006-06-05 12:00:00,47.88,47.93,47.88,47.88,150600.0,28.5204,28.5502,28.5204,28.5204,150600.0
2006-06-05 12:30:00,47.88,47.93,47.88,47.92,93000.0,28.5204,28.5502,28.5204,28.5442,93000.0
2006-06-05 13:00:00,47.92,47.93,47.88,47.88,350400.0,28.5442,28.5502,28.5204,28.5204,350400.0
2006-06-05 13:30:00,47.88,47.89,47.88,47.88,308400.0,28.5204,28.5264,28.5204,28.5204,308400.0
2006-06-05 14:00:00,47.88,47.88,47.71,47.77,403200.0,28.5204,28.5204,28.4191,28.4549,403200.0
2006-06-05 14:30:00,47.79,47.8,47.54,47.73,332200.0,28.4668,28.4728,28.3179,28.4311,332200.0
2006-06-05 15:00:00,47.73,47.8,47.55,47.65,308800.0,28.4311,28.4728,28.3238,28.3834,308800.0
2006-06-05 15:30:00,47.66,47.68,47.43,47.45,351600.0,28.3894,28.4013,28.2524,28.2643,351600.0
2006-06-06 09:30:00,47.34,47.49,47.21,47.41,243600.0,28.1987,28.2881,28.1213,28.2404,243600.0
2006-06-06 10:00:00,47.41,47.55,47.4,47.54,192800.0,28.2404,28.3238,28.2345,28.3179,192800.0
2006-06-06 10:30:00,47.54,47.58,47.48,47.55,225200.0,28.3179,28.3417,28.2821,28.3238,225200.0
2006-06-06 11:00:00,47.55,47.59,47.51,47.54,167000.0,28.3238,28.3477,28.3,28.3179,167000.0
2006-06-06 11:30:00,47.55,47.6,47.52,47.54,252200.0,28.3238,28.3536,28.306,28.3179,252200.0
2006-06-06 12:00:00,47.53,47.67,47.52,47.53,159000.0,28.3119,28.3953,28.306,28.3119,159000.0
2006-06-06 12:30:00,47.53,47.63,47.52,47.63,130800.0,28.3119,28.3715,28.306,28.3715,130800.0
2006-06-06 13:00:00,47.63,47.63,47.53,47.56,104600.0,28.3715,28.3715,28.3119,28.3298,104600.0
2006-06-06 13:30:00,47.54,47.57,47.5,47.56,189000.0,28.3179,28.3358,28.2941,28.3298,189000.0
2006-06-06 14:00:00,47.55,47.6,47.52,47.58,215600.0,28.3238,28.3536,28.306,28.3417,215600.0
2006-06-06 14:30:00,47.58,47.65,47.55,47.56,208200.0,28.3417,28.3834,28.3238,28.3298,208200.0
2006-06-06 15:00:00,47.55,47.63,47.54,47.56,185400.0,28.3238,28.3715,28.3179,28.3298,185400.0
2006-06-06 15:30:00,47.57,47.67,47.52,47.65,254800.0,28.3358,28.3953,28.306,28.3834,254800.0
2006-06-07 09:30:00,47.44,47.77,47.44,47.74,173400.0,28.2583,28.4549,28.2583,28.437,173400.0
2006-06-07 10:00:00,47.71,47.88,47.71,47.81,166400.0,28.4191,28.5204,28.4191,28.4787,166400.0
2006-06-07 10:30:00,47.84,48.03,47.76,48.0,223200.0,28.4966,28.6098,28.4489,28.5919,223200.0
2006-06-07 11:00:00,47.99,48.1,47.97,48.03,171200.0,28.5859,28.6515,28.574,28.6098,171200.0
2006-06-07 11:30:00,48.03,48.04,47.91,48.01,186800.0,28.6098,28.6157,28.5383,28.5978,186800.0
2006-06-07 12:00:00,48.02,48.1,48.02,48.09,135400.0,28.6038,28.6515,28.6038,28.6455,135400.0
2006-06-07 12:30:00,48.09,48.13,48.04,48.06,175200.0,28.6455,28.6693,28.6157,28.6276,175200.0
2006-06-07 13:00:00,48.06,48.09,47.98,48.02,129400.0,28.6276,28.6455,28.58,28.6038,129400.0
2006-06-07 13:30:00,48.02,48.04,47.87,47.99,170400.0,28.6038,28.6157,28.5144,28.5859,170400.0
2006-06-07 14:00:00,47.99,47.99,47.81,47.92,149400.0,28.5859,28.5859,28.4787,28.5442,149400.0
2006-06-07 14:30:00,47.91,47.97,47.8,47.93,170200.0,28.5383,28.574,28.4728,28.5502,170200.0
2006-06-07 15:00:00,47.92,47.93,47.82,47.88,418800.0,28.5442,28.5502,28.4847,28.5204,418800.0
2006-06-07 15:30:00,47.88,47.9,47.77,47.77,517200.0,28.5204,28.5323,28.4549,28.4549,517200.0
2006-06-08 09:30:00,47.21,47.66,47.2,47.31,420200.0,28.1213,28.3894,28.1154,28.1809,420200.0
2006-06-08 10:00:00,47.31,47.45,47.28,47.38,110600.0,28.1809,28.2643,28.163,28.2226,110600.0
2006-06-08 10:30:00,47.38,47.38,47.13,47.24,632600.0,28.2226,28.2226,28.0737,28.1392,632600.0
2006-06-08 11:00:00,47.24,47.29,46.3,46.52,601400.0,28.1392,28.169,27.5793,27.7103,601400.0
2006-06-08 11:30:00,46.52,46.54,46.15,46.24,425200.0,27.7103,27.7222,27.4899,27.5435,425200.0
2006-06-08 12:00:00,46.22,46.59,46.22,46.47,397000.0,27.5316,27.752,27.5316,27.6805,397000.0
2006-06-08 12:30:00,46.46,46.61,46.43,46.55,300000.0,27.6746,27.7639,27.6567,27.7282,300000.0
2006-06-08 13:00:00,46.54,46.55,46.43,46.55,179600.0,27.7222,27.7282,27.6567,27.7282,179600.0
2006-06-08 13:30:00,46.55,46.62,46.5,46.59,272600.0,27.7282,27.7699,27.6984,27.752,272600.0
2006-06-08 14:00:00,46.6,46.6,46.47,46.54,220400.0,27.758,27.758,27.6805,27.7222,220400.0
2006-06-08 14:30:00,46.55,46.69,46.51,46.59,255000.0,27.7282,27.8116,27.7043,27.752,255000.0
2006-06-08 15:00:00,46.59,46.74,46.57,46.73,534600.0,27.752,27.8413,27.7401,27.8354,534600.0
2006-06-08 15:30:00,46.73,47.0,46.73,46.84,443800.0,27.8354,27.9962,27.8354,27.9009,443800.0
2006-06-09 09:30:00,46.9,46.9,46.56,46.82,411400.0,27.9367,27.9367,27.7341,27.889,411400.0
2006-06-09 10:00:00,46.82,46.84,46.7,46.72,164000.0,27.889,27.9009,27.8175,27.8294,164000.0
2006-06-09 10:30:00,46.72,46.72,46.63,46.66,135200.0,27.8294,27.8294,27.7758,27.7937,135200.0
2006-06-09 11:00:00,46.66,46.74,46.65,46.72,188000.0,27.7937,27.8413,27.7877,27.8294,188000.0
2006-06-09 11:30:00,46.72,46.74,46.63,46.72,193400.0,27.8294,27.8413,27.7758,27.8294,193400.0
2006-06-09 12:00:00,46.72,46.73,46.66,46.7,149000.0,27.8294,27.8354,27.7937,27.8175,149000.0
2006-06-09 12:30:00,46.7,46.74,46.63,46.63,148800.0,27.8175,27.8413,27.7758,27.7758,148800.0
2006-06-09 13:00:00,46.64,46.71,46.63,46.69,99000.0,27.7818,27.8235,27.7758,27.8116,99000.0
2006-06-09 13:30:00,46.68,46.71,46.63,46.63,121800.0,27.8056,27.8235,27.7758,27.7758,121800.0
2006-06-09 14:00:00,46.63,46.74,46.63,46.72,173800.0,27.7758,27.8413,27.7758,27.8294,173800.0
2006-06-09 14:30:00,46.72,46.75,46.7,46.71,123400.0,27.8294,27.8473,27.8175,27.8235,123400.0
2006-06-09 15:00:00,46.7,46.75,46.68,46.72,166400.0,27.8175,27.8473,27.8056,27.8294,166400.0
2006-06-09 15:30:00,46.72,46.77,46.6,46.6,506200.0,27.8294,27.8592,27.758,27.758,506200.0
2006-06-12 09:30:00,46.62,46.62,46.05,46.18,216400.0,27.7699,27.7699,27.4303,27.5078,216400.0
2006-06-12 10:00:00,46.17,46.25,45.7,45.71,351200.0,27.5018,27.5495,27.2219,27.2278,351200.0
2006-06-12 10:30:00,45.7,46.0,45.63,45.92,324600.0,27.2219,27.4006,27.1802,27.3529,324600.0
2006-06-12 11:00:00,45.91,45.94,45.73,45.73,278800.0,27.3469,27.3648,27.2397,27.2397,278800.0
2006-06-12 11:30:00,45.73,45.81,45.68,45.77,250400.0,27.2397,27.2874,27.2099,27.2636,250400.0
2006-06-12 12:00:00,45.77,45.83,45.74,45.81,240200.0,27.2636,27.2993,27.2457,27.2874,240200.0
2006-06-12 12:30:00,45.8,45.8,45.76,45.77,180400.0,27.2814,27.2814,27.2576,27.2636,180400.0
2006-06-12 13:00:00,45.77,45.82,45.76,45.78,272600.0,27.2636,27.2933,27.2576,27.2695,272600.0
2006-06-12 13:30:00,45.78,45.88,45.77,45.79,361200.0,27.2695,27.3291,27.2636,27.2755,361200.0
2006-06-12 14:00:00,45.79,45.93,45.78,45.87,347000.0,27.2755,27.3589,27.2695,27.3231,347000.0
2006-06-12 14:30:00,45.86,45.87,45.76,45.81,316400.0,27.3172,27.3231,27.2576,27.2874,316400.0
2006-06-12 15:00:00,45.79,45.83,45.71,45.82,392800.0,27.2755,27.2993,27.2278,27.2933,392800.0
2006-06-12 15:30:00,45.82,45.84,45.66,45.67,472400.0,27.2933,27.3053,27.198,27.204,472400.0
2006-06-13 09:30:00,45.5,45.78,45.4,45.64,237800.0,27.1027,27.2695,27.0432,27.1861,237800.0
2006-06-13 10:00:00,45.67,45.75,45.63,45.74,377600.0,27.204,27.2516,27.1802,27.2457,377600.0
2006-06-13 10:30:00,45.74,45.77,45.62,45.63,307600.0,27.2457,27.2636,27.1742,27.1802,307600.0
2006-06-13 11:00:00,45.61,45.66,45.5,45.58,198200.0,27.1682,27.198,27.1027,27.1504,198200.0
2006-06-13 11:30:00,45.58,45.79,45.58,45.79,247200.0,27.1504,27.2755,27.1504,27.2755,247200.0
2006-06-13 12:00:00,45.8,45.88,45.75,45.77,193800.0,27.2814,27.3291,27.2516,27.2636,193800.0
2006-06-13 12:30:00,45.77,45.88,45.76,45.8,97600.0,27.2636,27.3291,27.2576,27.2814,97600.0
2006-06-13 13:00:00,45.8,45.81,45.64,45.64,115200.0,27.2814,27.2874,27.1861,27.1861,115200.0
2006-06-13 13:30:00,45.64,45.8,45.62,45.8,149800.0,27.1861,27.2814,27.1742,27.2814,149800.0
2006-06-13 14:00:00,45.79,45.79,45.63,45.63,149800.0,27.2755,27.2755,27.1802,27.1802,149800.0
2006-06-13 14:30:00,45.63,45.68,45.46,45.48,325200.0,27.1802,27.2099,27.0789,27.0908,325200.0
2006-06-13 15:00:00,45.48,45.51,45.39,45.51,380800.0,27.0908,27.1087,27.0372,27.1087,380800.0
2006-06-13 15:30:00,45.51,45.7,45.41,45.45,450800.0,27.1087,27.2219,27.0491,27.0729,450800.0
2006-06-14 09:30:00,45.48,45.96,45.48,45.66,380200.0,27.0908,27.3767,27.0908,27.198,380200.0
2006-06-14 10:00:00,45.67,45.74,45.58,45.6,598600.0,27.204,27.2457,27.1504,27.1623,598600.0
2006-06-14 10:30:00,45.6,45.63,45.53,45.54,295600.0,27.1623,27.1802,27.1206,27.1266,295600.0
2006-06-14 11:00:00,45.55,45.55,45.25,45.4,464400.0,27.1325,27.1325,26.9538,27.0432,464400.0
2006-06-14 11:30:00,45.4,45.44,45.3,45.37,360800.0,27.0432,27.067,26.9836,27.0253,360800.0
2006-06-14 12:00:00,45.38,45.38,45.25,45.26,388000.0,27.0312,27.0312,26.9538,26.9598,388000.0
2006-06-14 12:30:00,45.26,45.28,45.21,45.21,166000.0,26.9598,26.9717,26.93,26.93,166000.0
2006-06-14 13:00:00,45.21,45.28,45.13,45.13,264000.0,26.93,26.9717,26.8823,26.8823,264000.0
2006-06-14 13:30:00,45.13,45.13,44.96,45.05,390800.0,26.8823,26.8823,26.7811,26.8347,390800.0
2006-06-14 14:00:00,45.05,45.18,44.96,45.0,320400.0,26.8347,26.9121,26.7811,26.8049,320400.0
2006-06-14 14:30:00,45.0,45.01,44.74,44.77,617800.0,26.8049,26.8108,26.65,26.6679,617800.0
2006-06-14 15:00:00,44.76,44.77,44.66,44.7,681600.0,26.6619,26.6679,26.6024,26.6262,681600.0
2006-06-14 15:30:00,44.69,44.96,44.5,44.83,1105400.0,26.6202,26.7811,26.5071,26.7036,1105400.0
2006-06-15 09:30:00,44.88,44.89,44.68,44.79,689400.0,26.7334,26.7394,26.6143,26.6798,689400.0
2006-06-15 10:00:00,44.79,44.84,44.57,44.57,537200.0,26.6798,26.7096,26.5488,26.5488,537200.0
2006-06-15 10:30:00,44.56,44.86,44.49,44.8,714200.0,26.5428,26.7215,26.5011,26.6858,714200.0
2006-06-15 11:00:00,44.8,44.86,44.71,44.82,601800.0,26.6858,26.7215,26.6322,26.6977,601800.0
2006-06-15 11:30:00,44.81,44.99,44.76,44.84,359600.0,26.6917,26.7989,26.6619,26.7096,359600.0
2006-06-15 12:00:00,44.83,44.83,44.74,44.8,475400.0,26.7036,26.7036,26.65,26.6858,475400.0
2006-06-15 12:30:00,44.8,44.83,44.8,44.82,313000.0,26.6858,26.7036,26.6858,26.6977,313000.0
2006-06-15 13:00:00,44.82,44.87,44.8,44.81,313000.0,26.6977,26.7275,26.6858,26.6917,313000.0
2006-06-15 13:30:00,44.81,44.9,44.79,44.85,454000.0,26.6917,26.7453,26.6798,26.7155,454000.0
2006-06-15 14:00:00,44.85,44.88,44.8,44.83,464400.0,26.7155,26.7334,26.6858,26.7036,464400.0
2006-06-15 14:30:00,44.82,44.91,44.81,44.91,422400.0,26.6977,26.7513,26.6917,26.7513,422400.0
2006-06-15 15:00:00,44.91,44.91,44.84,44.9,541200.0,26.7513,26.7513,26.7096,26.7453,541200.0
2006-06-15 15:30:00,44.9,45.0,44.88,44.92,1075000.0,26.7453,26.8049,26.7334,26.7572,1075000.0
2006-06-16 09:30:00,44.85,44.88,44.68,44.73,828400.0,26.7155,26.7334,26.6143,26.6441,828400.0
2006-06-16 10:00:00,44.73,44.88,44.59,44.74,444400.0,26.6441,26.7334,26.5607,26.65,444400.0
2006-06-16 10:30:00,44.72,44.81,44.63,44.65,211200.0,26.6381,26.6917,26.5845,26.5964,211200.0
2006-06-16 11:00:00,44.65,44.71,44.61,44.62,387400.0,26.5964,26.6322,26.5726,26.5785,387400.0
2006-06-16 11:30:00,44.62,44.71,44.61,44.69,184200.0,26.5785,26.6322,26.5726,26.6202,184200.0
2006-06-16 12:00:00,44.69,44.76,44.63,44.71,241600.0,26.6202,26.6619,26.5845,26.6322,241600.0
2006-06-16 12:30:00,44.71,44.71,44.63,44.63,280200.0,26.6322,26.6322,26.5845,26.5845,280200.0
2006-06-16 13:00:00,44.63,44.7,44.62,44.65,206400.0,26.5845,26.6262,26.5785,26.5964,206400.0
2006-06-16 13:30:00,44.65,44.66,44.55,44.57,331400.0,26.5964,26.6024,26.5368,26.5488,331400.0
2006-06-16 14:00:00,44.57,44.63,44.54,44.56,292200.0,26.5488,26.5845,26.5309,26.5428,292200.0
2006-06-16 14:30:00,44.56,44.58,44.49,44.56,396400.0,26.5428,26.5547,26.5011,26.5428,396400.0
2006-06-16 15:00:00,44.57,44.65,44.5,44.54,324000.0,26.5488,26.5964,26.5071,26.5309,324000.0
2006-06-16 15:30:00,44.53,44.64,44.49,44.49,961400.0,26.5249,26.5905,26.5011,26.5011,961400.0
2006-06-19 09:30:00,44.91,44.96,44.55,44.93,320800.0,26.7513,26.7811,26.5368,26.7632,320800.0
2006-06-19 10:00:00,44.93,45.0,44.79,44.79,322600.0,26.7632,26.8049,26.6798,26.6798,322600.0
2006-06-19 10:30:00,44.77,44.85,44.72,44.79,293800.0,26.6679,26.7155,26.6381,26.6798,293800.0
2006-06-19 11:00:00,44.8,44.82,44.42,44.44,310800.0,26.6858,26.6977,26.4594,26.4713,310800.0
2006-06-19 11:30:00,44.43,44.55,44.42,44.52,174200.0,26.4654,26.5368,26.4594,26.519,174200.0
2006-06-19 12:00:00,44.52,44.57,44.45,44.51,126000.0,26.519,26.5488,26.4773,26.513,126000.0
2006-06-19 12:30:00,44.52,44.67,44.51,44.6,121200.0,26.519,26.6083,26.513,26.5666,121200.0
2006-06-19 13:00:00,44.6,44.6,44.41,44.49,167200.0,26.5666,26.5666,26.4535,26.5011,167200.0
2006-06-19 13:30:00,44.49,44.53,44.44,44.47,262800.0,26.5011,26.5249,26.4713,26.4892,262800.0
2006-06-19 14:00:00,44.47,44.6,44.47,44.59,188600.0,26.4892,26.5666,26.4892,26.5607,188600.0
2006-06-19 14:30:00,44.59,44.62,44.51,44.56,200800.0,26.5607,26.5785,26.513,26.5428,200800.0
2006-06-19 15:00:00,44.54,44.71,44.54,44.68,447800.0,26.5309,26.6322,26.5309,26.6143,447800.0
2006-06-19 15:30:00,44.68,44.71,44.51,44.52,292400.0,26.6143,26.6322,26.513,26.519,292400.0
2006-06-20 09:30:00,44.52,44.62,44.25,44.33,205600.0,26.519,26.5785,26.3581,26.4058,205600.0
2006-06-20 10:00:00,44.33,44.44,44.27,44.32,241400.0,26.4058,26.4713,26.3701,26.3998,241400.0
2006-06-20 10:30:00,44.32,44.41,44.32,44.39,167800.0,26.3998,26.4535,26.3998,26.4415,167800.0
2006-06-20 11:00:00,44.4,44.5,44.31,44.45,363400.0,26.4475,26.5071,26.3939,26.4773,363400.0
2006-06-20 11:30:00,44.45,44.47,44.29,44.32,197400.0,26.4773,26.4892,26.382,26.3998,197400.0
2006-06-20 12:00:00,44.3,44.33,44.24,44.31,123000.0,26.3879,26.4058,26.3522,26.3939,123000.0
2006-06-20 12:30:00,44.31,44.31,44.16,44.19,170800.0,26.3939,26.3939,26.3045,26.3224,170800.0
2006-06-20 13:00:00,44.19,44.27,44.17,44.27,83000.0,26.3224,26.3701,26.3105,26.3701,83000.0
2006-06-20 13:30:00,44.27,44.39,44.22,44.3,89200.0,26.3701,26.4415,26.3403,26.3879,89200.0
2006-06-20 14:00:00,44.31,44.33,44.24,44.32,122600.0,26.3939,26.4058,26.3522,26.3998,122600.0
2006-06-20 14:30:00,44.32,44.46,44.31,44.44,280600.0,26.3998,26.4832,26.3939,26.4713,280600.0
2006-06-20 15:00:00,44.45,44.46,44.34,44.34,317200.0,26.4773,26.4832,26.4118,26.4118,317200.0
2006-06-20 15:30:00,44.34,44.35,44.22,44.24,254600.0,26.4118,26.4177,26.3403,26.3522,254600.0
2006-06-21 09:30:00,44.36,44.52,44.29,44.35,211400.0,26.4237,26.519,26.382,26.4177,211400.0
2006-06-21 10:00:00,44.37,44.48,44.34,44.4,61400.0,26.4296,26.4951,26.4118,26.4475,61400.0
2006-06-21 10:30:00,44.4,44.51,44.23,44.24,233000.0,26.4475,26.513,26.3462,26.3522,233000.0
2006-06-21 11:00:00,44.24,44.4,44.23,44.4,268200.0,26.3522,26.4475,26.3462,26.4475,268200.0
2006-06-21 11:30:00,44.4,44.49,44.31,44.32,148000.0,26.4475,26.5011,26.3939,26.3998,148000.0
2006-06-21 12:00:00,44.3,44.53,44.29,44.4,344000.0,26.3879,26.5249,26.382,26.4475,344000.0
2006-06-21 12:30:00,44.42,44.52,44.27,44.27,495800.0,26.4594,26.519,26.3701,26.3701,495800.0
2006-06-21 13:00:00,44.27,44.35,44.19,44.35,232600.0,26.3701,26.4177,26.3224,26.4177,232600.0
2006-06-21 13:30:00,44.35,44.35,44.24,44.3,341200.0,26.4177,26.4177,26.3522,26.3879,341200.0
2006-06-21 14:00:00,44.29,44.35,44.27,44.32,198400.0,26.382,26.4177,26.3701,26.3998,198400.0
2006-06-21 14:30:00,44.32,44.35,44.32,44.34,175600.0,26.3998,26.4177,26.3998,26.4118,175600.0
2006-06-21 15:00:00,44.35,44.4,44.33,44.35,226800.0,26.4177,26.4475,26.4058,26.4177,226800.0
2006-06-21 15:30:00,44.34,44.4,44.3,44.3,169400.0,26.4118,26.4475,26.3879,26.3879,169400.0
2006-06-22 09:30:00,44.31,44.47,44.15,44.27,132400.0,26.3939,26.4892,26.2986,26.3701,132400.0
2006-06-22 10:00:00,44.27,44.27,44.06,44.15,154200.0,26.3701,26.3701,26.245,26.2986,154200.0
2006-06-22 10:30:00,44.16,44.19,44.12,44.19,540400.0,26.3045,26.3224,26.2807,26.3224,540400.0
2006-06-22 11:00:00,44.18,44.18,44.1,44.16,620400.0,26.3164,26.3164,26.2688,26.3045,620400.0
2006-06-22 11:30:00,44.17,44.2,44.15,44.17,147600.0,26.3105,26.3284,26.2986,26.3105,147600.0
2006-06-22 12:00:00,44.18,44.18,44.1,44.13,152400.0,26.3164,26.3164,26.2688,26.2867,152400.0
2006-06-22 12:30:00,44.13,44.22,44.1,44.22,317000.0,26.2867,26.3403,26.2688,26.3403,317000.0
2006-06-22 13:00:00,44.23,44.23,44.09,44.1,185200.0,26.3462,26.3462,26.2628,26.2688,185200.0
2006-06-22 13:30:00,44.1,44.14,44.07,44.13,139600.0,26.2688,26.2926,26.2509,26.2867,139600.0
2006-06-22 14:00:00,44.12,44.15,44.06,44.12,106000.0,26.2807,26.2986,26.245,26.2807,106000.0
2006-06-22 14:30:00,44.12,44.15,44.06,44.09,384600.0,26.2807,26.2986,26.245,26.2628,384600.0
2006-06-22 15:00:00,44.1,44.1,44.03,44.1,178800.0,26.2688,26.2688,26.2271,26.2688,178800.0
2006-06-22 15:30:00,44.09,44.15,44.09,44.1,375200.0,26.2628,26.2986,26.2628,26.2688,375200.0
2006-06-23 09:30:00,44.1,44.12,43.64,43.85,151800.0,26.2688,26.2807,25.9948,26.1199,151800.0
2006-06-23 10:00:00,43.85,43.95,43.81,43.86,87200.0,26.1199,26.1794,26.0961,26.1258,87200.0
2006-06-23 10:30:00,43.87,43.95,43.81,43.85,106000.0,26.1318,26.1794,26.0961,26.1199,106000.0
2006-06-23 11:00:00,43.85,43.97,43.77,43.85,132400.0,26.1199,26.1914,26.0722,26.1199,132400.0
2006-06-23 11:30:00,43.87,43.97,43.85,43.9,190200.0,26.1318,26.1914,26.1199,26.1497,190200.0
2006-06-23 12:00:00,43.9,44.21,43.89,44.18,138000.0,26.1497,26.3343,26.1437,26.3164,138000.0
2006-06-23 12:30:00,44.17,44.2,44.04,44.05,289200.0,26.3105,26.3284,26.2331,26.239,289200.0
2006-06-23 13:00:00,44.02,44.05,43.97,44.01,135600.0,26.2211,26.239,26.1914,26.2152,135600.0
2006-06-23 13:30:00,44.02,44.12,44.02,44.1,75600.0,26.2211,26.2807,26.2211,26.2688,75600.0
2006-06-23 14:00:00,44.11,44.11,43.99,44.04,92200.0,26.2748,26.2748,26.2033,26.2331,92200.0
2006-06-23 14:30:00,44.04,44.08,43.91,43.95,76600.0,26.2331,26.2569,26.1556,26.1794,76600.0
2006-06-23 15:00:00,43.95,43.97,43.85,43.96,171600.0,26.1794,26.1914,26.1199,26.1854,171600.0
2006-06-23 15:30:00,43.96,43.98,43.9,43.93,438600.0,26.1854,26.1973,26.1497,26.1675,438600.0
2006-06-26 09:30:00,43.92,44.02,43.69,43.94,139800.0,26.1616,26.2211,26.0246,26.1735,139800.0
2006-06-26 10:00:00,43.93,44.02,43.83,43.83,65200.0,26.1675,26.2211,26.108,26.108,65200.0
2006-06-26 10:30:00,43.89,43.92,43.79,43.82,85400.0,26.1437,26.1616,26.0841,26.102,85400.0
2006-06-26 11:00:00,43.82,43.92,43.8,43.9,62200.0,26.102,26.1616,26.0901,26.1497,62200.0
2006-06-26 11:30:00,43.91,43.95,43.81,43.84,41800.0,26.1556,26.1794,26.0961,26.1139,41800.0
2006-06-26 12:00:00,43.84,43.88,43.8,43.87,24200.0,26.1139,26.1377,26.0901,26.1318,24200.0
2006-06-26 12:30:00,43.87,43.99,43.87,43.97,55600.0,26.1318,26.2033,26.1318,26.1914,55600.0
2006-06-26 13:00:00,43.97,44.04,43.88,43.88,65600.0,26.1914,26.2331,26.1377,26.1377,65600.0
2006-06-26 13:30:00,43.88,43.92,43.85,43.91,40200.0,26.1377,26.1616,26.1199,26.1556,40200.0
2006-06-26 14:00:00,43.91,43.93,43.84,43.85,43000.0,26.1556,26.1675,26.1139,26.1199,43000.0
2006-06-26 14:30:00,43.85,43.98,43.83,43.89,81000.0,26.1199,26.1973,26.108,26.1437,81000.0
2006-06-26 15:00:00,43.86,43.92,43.82,43.9,87200.0,26.1258,26.1616,26.102,26.1497,87200.0
2006-06-26 15:30:00,43.91,43.91,43.81,43.86,255400.0,26.1556,26.1556,26.0961,26.1258,255400.0
2006-06-27 09:30:00,43.63,44.02,43.63,43.9,193600.0,25.9888,26.2211,25.9888,26.1497,193600.0
2006-06-27 10:00:00,43.9,43.9,43.77,43.88,229200.0,26.1497,26.1497,26.0722,26.1377,229200.0
2006-06-27 10:30:00,43.88,43.92,43.81,43.9,187000.0,26.1377,26.1616,26.0961,26.1497,187000.0
2006-06-27 11:00:00,43.91,43.91,43.7,43.82,204800.0,26.1556,26.1556,26.0305,26.102,204800.0
2006-06-27 11:30:00,43.82,43.9,43.82,43.9,245800.0,26.102,26.1497,26.102,26.1497,245800.0
2006-06-27 12:00:00,43.92,43.94,43.88,43.93,194600.0,26.1616,26.1735,26.1377,26.1675,194600.0
2006-06-27 12:30:00,43.93,44.02,43.9,43.99,100800.0,26.1675,26.2211,26.1497,26.2033,100800.0
2006-06-27 13:00:00,43.98,44.12,43.98,44.1,126200.0,26.1973,26.2807,26.1973,26.2688,126200.0
2006-06-27 13:30:00,44.1,44.12,43.96,43.98,100800.0,26.2688,26.2807,26.1854,26.1973,100800.0
2006-06-27 14:00:00,43.98,44.02,43.9,43.92,148400.0,26.1973,26.2211,26.1497,26.1616,148400.0
2006-06-27 14:30:00,43.92,43.95,43.76,43.81,112400.0,26.1616,26.1794,26.0663,26.0961,112400.0
2006-06-27 15:00:00,43.8,43.99,43.8,43.9,139000.0,26.0901,26.2033,26.0901,26.1497,139000.0
2006-06-27 15:30:00,43.9,43.93,43.8,43.83,262800.0,26.1497,26.1675,26.0901,26.108,262800.0
2006-06-28 09:30:00,43.83,43.88,43.64,43.75,290800.0,26.108,26.1377,25.9948,26.0603,290800.0
2006-06-28 10:00:00,43.75,44.05,43.75,44.02,121000.0,26.0603,26.239,26.0603,26.2211,121000.0
2006-06-28 10:30:00,44.01,44.04,43.85,43.87,97800.0,26.2152,26.2331,26.1199,26.1318,97800.0
2006-06-28 11:00:00,43.86,43.87,43.75,43.77,83200.0,26.1258,26.1318,26.0603,26.0722,83200.0
2006-06-28 11:30:00,43.77,43.91,43.77,43.84,127600.0,26.0722,26.1556,26.0722,26.1139,127600.0
2006-06-28 12:00:00,43.84,43.92,43.8,43.92,112200.0,26.1139,26.1616,26.0901,26.1616,112200.0
2006-06-28 12:30:00,43.92,43.99,43.9,43.9,114200.0,26.1616,26.2033,26.1497,26.1497,114200.0
2006-06-28 13:00:00,43.9,43.97,43.9,43.92,75000.0,26.1497,26.1914,26.1497,26.1616,75000.0
2006-06-28 13:30:00,43.9,43.91,43.83,43.85,89200.0,26.1497,26.1556,26.108,26.1199,89200.0
2006-06-28 14:00:00,43.85,43.9,43.85,43.87,134000.0,26.1199,26.1497,26.1199,26.1318,134000.0
2006-06-28 14:30:00,43.86,43.99,43.86,43.97,121600.0,26.1258,26.2033,26.1258,26.1914,121600.0
2006-06-28 15:00:00,43.97,43.99,43.95,43.98,127800.0,26.1914,26.2033,26.1794,26.1973,127800.0
2006-06-28 15:30:00,43.98,43.99,43.87,43.92,521000.0,26.1973,26.2033,26.1318,26.1616,521000.0
2006-06-29 09:30:00,43.89,43.96,43.77,43.85,242600.0,26.1437,26.1854,26.0722,26.1199,242600.0
2006-06-29 10:00:00,43.85,43.85,43.69,43.76,246600.0,26.1199,26.1199,26.0246,26.0663,246600.0
2006-06-29 10:30:00,43.77,43.83,43.68,43.7,137600.0,26.0722,26.108,26.0186,26.0305,137600.0
2006-06-29 11:00:00,43.7,43.79,43.7,43.78,172000.0,26.0305,26.0841,26.0305,26.0782,172000.0
2006-06-29 11:30:00,43.79,43.8,43.74,43.77,93800.0,26.0841,26.0901,26.0544,26.0722,93800.0
2006-06-29 12:00:00,43.76,43.82,43.76,43.81,116600.0,26.0663,26.102,26.0663,26.0961,116600.0
2006-06-29 12:30:00,43.8,43.83,43.76,43.77,113600.0,26.0901,26.108,26.0663,26.0722,113600.0
2006-06-29 13:00:00,43.78,43.87,43.76,43.79,79400.0,26.0782,26.1318,26.0663,26.0841,79400.0
2006-06-29 13:30:00,43.79,43.85,43.77,43.85,89800.0,26.0841,26.1199,26.0722,26.1199,89800.0
2006-06-29 14:00:00,43.85,44.0,43.83,43.98,347800.0,26.1199,26.2092,26.108,26.1973,347800.0
2006-06-29 14:30:00,43.98,44.18,43.92,44.1,359000.0,26.1973,26.3164,26.1616,26.2688,359000.0
2006-06-29 15:00:00,44.1,44.5,44.09,44.49,319800.0,26.2688,26.5071,26.2628,26.5011,319800.0
2006-06-29 15:30:00,44.48,44.5,44.38,44.48,458800.0,26.4951,26.5071,26.4356,26.4951,458800.0
2006-06-30 09:30:00,44.54,44.89,44.48,44.66,186200.0,26.5309,26.7394,26.4951,26.6024,186200.0
2006-06-30 10:00:00,44.66,44.85,44.63,44.78,177800.0,26.6024,26.7155,26.5845,26.6738,177800.0
2006-06-30 10:30:00,44.77,44.77,44.59,44.6,107200.0,26.6679,26.6679,26.5607,26.5666,107200.0
2006-06-30 11:00:00,44.63,44.71,44.61,44.63,114000.0,26.5845,26.6322,26.5726,26.5845,114000.0
2006-06-30 11:30:00,44.61,44.69,44.58,44.66,110000.0,26.5726,26.6202,26.5547,26.6024,110000.0
2006-06-30 12:00:00,44.66,44.67,44.58,44.62,92800.0,26.6024,26.6083,26.5547,26.5785,92800.0
2006-06-30 12:30:00,44.61,44.62,44.56,44.58,63800.0,26.5726,26.5785,26.5428,26.5547,63800.0
2006-06-30 13:00:00,44.6,44.66,44.58,44.59,188000.0,26.5666,26.6024,26.5547,26.5607,188000.0
2006-06-30 13:30:00,44.59,44.63,44.59,44.62,129200.0,26.5607,26.5845,26.5607,26.5785,129200.0
2006-06-30 14:00:00,44.6,44.69,44.59,44.6,100200.0,26.5666,26.6202,26.5607,26.5666,100200.0
2006-06-30 14:30:00,44.6,44.67,44.6,44.63,99800.0,26.5666,26.6083,26.5666,26.5845,99800.0
2006-06-30 15:00:00,44.63,44.65,44.59,44.61,96400.0,26.5845,26.5964,26.5607,26.5726,96400.0
2006-06-30 15:30:00,44.6,44.61,44.56,44.56,227000.0,26.5666,26.5726,26.5428,26.5428,227000.0
2006-07-03 09:30:00,44.67,44.89,44.67,44.8,127000.0,26.6083,26.7394,26.6083,26.6858,127000.0
2006-07-03 10:00:00,44.77,44.9,44.77,44.83,166600.0,26.6679,26.7453,26.6679,26.7036,166600.0
2006-07-03 10:30:00,44.82,44.93,44.79,44.88,125600.0,26.6977,26.7632,26.6798,26.7334,125600.0
2006-07-03 11:00:00,44.88,45.04,44.88,45.01,502200.0,26.7334,26.8287,26.7334,26.8108,502200.0
2006-07-03 11:30:00,45.01,45.1,44.99,45.06,323000.0,26.8108,26.8645,26.7989,26.8406,323000.0
2006-07-03 12:00:00,45.06,45.21,45.06,45.15,241800.0,26.8406,26.93,26.8406,26.8942,241800.0
2006-07-03 12:30:00,45.16,45.18,45.05,45.06,225600.0,26.9002,26.9121,26.8347,26.8406,225600.0
2006-07-03 13:00:00,45.06,45.06,45.06,45.06,8400.0,26.8406,26.8406,26.8406,26.8406,8400.0
2006-07-03 13:30:00,45.06,45.06,45.06,45.06,0.0,26.8406,26.8406,26.8406,26.8406,0.0
2006-07-03 14:00:00,45.06,45.06,45.06,45.06,0.0,26.8406,26.8406,26.8406,26.8406,0.0
2006-07-03 14:30:00,45.06,45.06,45.06,45.06,0.0,26.8406,26.8406,26.8406,26.8406,0.0
2006-07-03 15:00:00,45.06,45.06,45.06,45.06,0.0,26.8406,26.8406,26.8406,26.8406,0.0
2006-07-03 15:30:00,45.06,45.06,45.06,45.06,0.0,26.8406,26.8406,26.8406,26.8406,0.0
2006-07-05 09:30:00,45.0,45.06,44.9,44.9,216800.0,26.8049,26.8406,26.7453,26.7453,216800.0
2006-07-05 10:00:00,44.9,44.97,44.69,44.73,167600.0,26.7453,26.787,26.6202,26.6441,167600.0
2006-07-05 10:30:00,44.74,44.77,44.67,44.7,132200.0,26.65,26.6679,26.6083,26.6262,132200.0
2006-07-05 11:00:00,44.7,44.9,44.7,44.82,210000.0,26.6262,26.7453,26.6262,26.6977,210000.0
2006-07-05 11:30:00,44.82,44.82,44.68,44.8,97600.0,26.6977,26.6977,26.6143,26.6858,97600.0
2006-07-05 12:00:00,44.8,44.81,44.74,44.79,58600.0,26.6858,26.6917,26.65,26.6798,58600.0
2006-07-05 12:30:00,44.8,44.8,44.67,44.74,75600.0,26.6858,26.6858,26.6083,26.65,75600.0
2006-07-05 13:00:00,44.74,44.78,44.67,44.68,98200.0,26.65,26.6738,26.6083,26.6143,98200.0
2006-07-05 13:30:00,44.68,44.74,44.58,44.63,90000.0,26.6143,26.65,26.5547,26.5845,90000.0
2006-07-05 14:00:00,44.63,44.65,44.6,44.63,92600.0,26.5845,26.5964,26.5666,26.5845,92600.0
2006-07-05 14:30:00,44.63,44.8,44.63,44.75,97200.0,26.5845,26.6858,26.5845,26.656,97200.0
2006-07-05 15:00:00,44.74,44.74,44.63,44.64,102400.0,26.65,26.65,26.5845,26.5905,102400.0
2006-07-05 15:30:00,44.64,44.64,44.56,44.58,488200.0,26.5905,26.5905,26.5428,26.5547,488200.0
2006-07-06 09:30:00,44.75,44.75,44.51,44.54,70800.0,26.656,26.656,26.513,26.5309,70800.0
2006-07-06 10:00:00,44.54,44.59,44.37,44.59,78800.0,26.5309,26.5607,26.4296,26.5607,78800.0
2006-07-06 10:30:00,44.59,44.63,44.51,44.51,58800.0,26.5607,26.5845,26.513,26.513,58800.0
2006-07-06 11:00:00,44.5,44.54,44.38,44.49,148400.0,26.5071,26.5309,26.4356,26.5011,148400.0
2006-07-06 11:30:00,44.48,44.5,44.42,44.43,45200.0,26.4951,26.5071,26.4594,26.4654,45200.0
2006-07-06 12:00:00,44.43,44.46,44.35,44.38,67000.0,26.4654,26.4832,26.4177,26.4356,67000.0
2006-07-06 12:30:00,44.38,44.49,44.36,44.46,58200.0,26.4356,26.5011,26.4237,26.4832,58200.0
2006-07-06 13:00:00,44.46,44.47,44.35,44.35,92400.0,26.4832,26.4892,26.4177,26.4177,92400.0
2006-07-06 13:30:00,44.35,44.47,44.35,44.36,56400.0,26.4177,26.4892,26.4177,26.4237,56400.0
2006-07-06 14:00:00,44.37,44.37,44.22,44.24,65600.0,26.4296,26.4296,26.3403,26.3522,65600.0
2006-07-06 14:30:00,44.24,44.37,44.19,44.35,95800.0,26.3522,26.4296,26.3224,26.4177,95800.0
2006-07-06 15:00:00,44.35,44.37,44.21,44.21,123400.0,26.4177,26.4296,26.3343,26.3343,123400.0
2006-07-06 15:30:00,44.21,44.4,44.16,44.38,179000.0,26.3343,26.4475,26.3045,26.4356,179000.0
2006-07-07 09:30:00,44.38,44.5,44.16,44.2,153800.0,26.4356,26.5071,26.3045,26.3284,153800.0
2006-07-07 10:00:00,44.22,44.3,44.2,44.26,188200.0,26.3403,26.3879,26.3284,26.3641,188200.0
2006-07-07 10:30:00,44.24,44.27,44.17,44.19,64200.0,26.3522,26.3701,26.3105,26.3224,64200.0
2006-07-07 11:00:00,44.2,44.2,44.1,44.13,46400.0,26.3284,26.3284,26.2688,26.2867,46400.0
2006-07-07 11:30:00,44.13,44.45,44.1,44.41,78800.0,26.2867,26.4773,26.2688,26.4535,78800.0
2006-07-07 12:00:00,44.41,44.46,44.28,44.31,183200.0,26.4535,26.4832,26.376,26.3939,183200.0
2006-07-07 12:30:00,44.31,44.31,44.24,44.24,147600.0,26.3939,26.3939,26.3522,26.3522,147600.0
2006-07-07 13:00:00,44.26,44.26,44.13,44.22,102800.0,26.3641,26.3641,26.2867,26.3403,102800.0
2006-07-07 13:30:00,44.22,44.29,44.19,44.24,38800.0,26.3403,26.382,26.3224,26.3522,38800.0
2006-07-07 14:00:00,44.22,44.27,44.21,44.23,41400.0,26.3403,26.3701,26.3343,26.3462,41400.0
2006-07-07 14:30:00,44.23,44.24,44.02,44.02,96800.0,26.3462,26.3522,26.2211,26.2211,96800.0
2006-07-07 15:00:00,44.01,44.09,43.94,43.99,97400.0,26.2152,26.2628,26.1735,26.2033,97400.0
2006-07-07 15:30:00,43.99,44.0,43.9,43.99,164800.0,26.2033,26.2092,26.1497,26.2033,164800.0
2006-07-10 09:30:00,44.1,44.37,43.96,44.05,125800.0,26.2688,26.4296,26.1854,26.239,125800.0
2006-07-10 10:00:00,44.02,44.07,43.93,44.02,85000.0,26.2211,26.2509,26.1675,26.2211,85000.0
2006-07-10 10:30:00,44.02,44.3,44.02,44.22,115200.0,26.2211,26.3879,26.2211,26.3403,115200.0
2006-07-10 11:00:00,44.21,44.23,43.99,44.03,42600.0,26.3343,26.3462,26.2033,26.2271,42600.0
2006-07-10 11:30:00,44.03,44.07,43.95,44.04,53600.0,26.2271,26.2509,26.1794,26.2331,53600.0
2006-07-10 12:00:00,44.02,44.02,43.89,43.99,79000.0,26.2211,26.2211,26.1437,26.2033,79000.0
2006-07-10 12:30:00,43.99,44.05,43.92,43.95,65400.0,26.2033,26.239,26.1616,26.1794,65400.0
2006-07-10 13:00:00,43.94,43.95,43.87,43.88,35400.0,26.1735,26.1794,26.1318,26.1377,35400.0
2006-07-10 13:30:00,43.88,43.93,43.83,43.91,27800.0,26.1377,26.1675,26.108,26.1556,27800.0
2006-07-10 14:00:00,43.91,43.93,43.87,43.89,47800.0,26.1556,26.1675,26.1318,26.1437,47800.0
2006-07-10 14:30:00,43.88,43.91,43.85,43.88,121000.0,26.1377,26.1556,26.1199,26.1377,121000.0
2006-07-10 15:00:00,43.88,43.91,43.86,43.9,168600.0,26.1377,26.1556,26.1258,26.1497,168600.0
2006-07-10 15:30:00,43.9,44.0,43.88,43.98,120200.0,26.1497,26.2092,26.1377,26.1973,120200.0
2006-07-11 09:30:00,43.92,44.13,43.9,44.13,118200.0,26.1616,26.2867,26.1497,26.2867,118200.0
2006-07-11 10:00:00,44.13,44.19,44.03,44.19,103800.0,26.2867,26.3224,26.2271,26.3224,103800.0
2006-07-11 10:30:00,44.18,44.19,43.9,43.96,86600.0,26.3164,26.3224,26.1497,26.1854,86600.0
2006-07-11 11:00:00,43.96,44.08,43.96,44.06,113800.0,26.1854,26.2569,26.1854,26.245,113800.0
2006-07-11 11:30:00,44.08,44.1,43.95,43.98,114800.0,26.2569,26.2688,26.1794,26.1973,114800.0
2006-07-11 12:00:00,43.97,43.97,43.86,43.87,50000.0,26.1914,26.1914,26.1258,26.1318,50000.0
2006-07-11 12:30:00,43.87,43.87,43.74,43.77,59600.0,26.1318,26.1318,26.0544,26.0722,59600.0
2006-07-11 13:00:00,43.78,43.85,43.77,43.8,45600.0,26.0782,26.1199,26.0722,26.0901,45600.0
2006-07-11 13:30:00,43.8,43.96,43.79,43.95,53200.0,26.0901,26.1854,26.0841,26.1794,53200.0
2006-07-11 14:00:00,43.95,43.97,43.91,43.95,64600.0,26.1794,26.1914,26.1556,26.1794,64600.0
2006-07-11 14:30:00,43.92,43.92,43.73,43.73,149600.0,26.1616,26.1616,26.0484,26.0484,149600.0
2006-07-11 15:00:00,43.73,43.85,43.66,43.8,202600.0,26.0484,26.1199,26.0067,26.0901,202600.0
2006-07-11 15:30:00,43.79,43.88,43.77,43.8,354600.0,26.0841,26.1377,26.0722,26.0901,354600.0
2006-07-12 09:30:00,43.83,44.07,43.73,43.96,81800.0,26.108,26.2509,26.0484,26.1854,81800.0
2006-07-12 10:00:00,43.99,44.01,43.7,43.72,62200.0,26.2033,26.2152,26.0305,26.0424,62200.0
2006-07-12 10:30:00,43.71,43.75,43.67,43.72,128000.0,26.0365,26.0603,26.0127,26.0424,128000.0
2006-07-12 11:00:00,43.71,43.87,43.68,43.87,82400.0,26.0365,26.1318,26.0186,26.1318,82400.0
2006-07-12 11:30:00,43.88,43.91,43.83,43.88,89600.0,26.1377,26.1556,26.108,26.1377,89600.0
2006-07-12 12:00:00,43.88,43.89,43.7,43.71,119800.0,26.1377,26.1437,26.0305,26.0365,119800.0
2006-07-12 12:30:00,43.71,43.78,43.71,43.77,70800.0,26.0365,26.0782,26.0365,26.0722,70800.0
2006-07-12 13:00:00,43.77,43.77,43.68,43.71,107200.0,26.0722,26.0722,26.0186,26.0365,107200.0
2006-07-12 13:30:00,43.7,43.76,43.69,43.76,91800.0,26.0305,26.0663,26.0246,26.0663,91800.0
2006-07-12 14:00:00,43.76,43.77,43.71,43.73,77400.0,26.0663,26.0722,26.0365,26.0484,77400.0
2006-07-12 14:30:00,43.72,43.75,43.62,43.66,116400.0,26.0424,26.0603,25.9829,26.0067,116400.0
2006-07-12 15:00:00,43.65,43.77,43.65,43.74,141800.0,26.0007,26.0722,26.0007,26.0544,141800.0
2006-07-12 15:30:00,43.74,43.74,43.47,43.58,418600.0,26.0544,26.0544,25.8935,25.959,418600.0
2006-07-13 09:30:00,43.59,43.59,43.27,43.29,152800.0,25.965,25.965,25.7744,25.7863,152800.0
2006-07-13 10:00:00,43.29,43.31,43.09,43.23,125200.0,25.7863,25.7982,25.6672,25.7506,125200.0
2006-07-13 10:30:00,43.23,43.35,43.14,43.15,133400.0,25.7506,25.822,25.697,25.7029,133400.0
2006-07-13 11:00:00,43.14,43.23,43.11,43.21,139200.0,25.697,25.7506,25.6791,25.7387,139200.0
2006-07-13 11:30:00,43.22,43.42,43.18,43.41,98400.0,25.7446,25.8637,25.7208,25.8578,98400.0
2006-07-13 12:00:00,43.41,43.43,43.32,43.33,100000.0,25.8578,25.8697,25.8042,25.8101,100000.0
2006-07-13 12:30:00,43.33,43.34,43.25,43.27,60600.0,25.8101,25.8161,25.7625,25.7744,60600.0
2006-07-13 13:00:00,43.27,43.32,43.19,43.26,94000.0,25.7744,25.8042,25.7267,25.7684,94000.0
2006-07-13 13:30:00,43.26,43.29,43.13,43.13,148400.0,25.7684,25.7863,25.691,25.691,148400.0
2006-07-13 14:00:00,43.12,43.18,43.11,43.15,114000.0,25.685,25.7208,25.6791,25.7029,114000.0
2006-07-13 14:30:00,43.13,43.13,42.96,42.96,163600.0,25.691,25.691,25.5897,25.5897,163600.0
2006-07-13 15:00:00,42.96,42.96,42.83,42.92,180200.0,25.5897,25.5897,25.5123,25.5659,180200.0
2006-07-13 15:30:00,42.92,43.03,42.92,42.95,304600.0,25.5659,25.6314,25.5659,25.5838,304600.0
2006-07-14 09:30:00,42.95,43.02,42.63,42.63,216400.0,25.5838,25.6255,25.3932,25.3932,216400.0
2006-07-14 10:00:00,42.65,42.71,42.57,42.71,292800.0,25.4051,25.4408,25.3574,25.4408,292800.0
2006-07-14 10:30:00,42.71,42.88,42.69,42.72,189400.0,25.4408,25.5421,25.4289,25.4468,189400.0
2006-07-14 11:00:00,42.71,42.76,42.64,42.66,155200.0,25.4408,25.4706,25.3991,25.411,155200.0
2006-07-14 11:30:00,42.67,42.68,42.52,42.61,92200.0,25.417,25.423,25.3276,25.3813,92200.0
2006-07-14 12:00:00,42.62,42.63,42.48,42.5,91000.0,25.3872,25.3932,25.3038,25.3157,91000.0
2006-07-14 12:30:00,42.51,42.6,42.5,42.58,140800.0,25.3217,25.3753,25.3157,25.3634,140800.0
2006-07-14 13:00:00,42.59,42.6,42.51,42.6,109200.0,25.3693,25.3753,25.3217,25.3753,109200.0
2006-07-14 13:30:00,42.6,42.6,42.52,42.55,105400.0,25.3753,25.3753,25.3276,25.3455,105400.0
2006-07-14 14:00:00,42.56,42.57,42.42,42.44,209000.0,25.3515,25.3574,25.2681,25.28,209000.0
2006-07-14 14:30:00,42.44,42.46,42.36,42.42,138600.0,25.28,25.2919,25.2323,25.2681,138600.0
2006-07-14 15:00:00,42.42,42.57,42.42,42.52,183000.0,25.2681,25.3574,25.2681,25.3276,183000.0
2006-07-14 15:30:00,42.52,42.72,42.45,42.67,317600.0,25.3276,25.4468,25.2859,25.417,317600.0
2006-07-17 09:30:00,42.48,42.87,42.48,42.87,97600.0,25.3038,25.5361,25.3038,25.5361,97600.0
2006-07-17 10:00:00,42.87,42.88,42.64,42.64,96400.0,25.5361,25.5421,25.3991,25.3991,96400.0
2006-07-17 10:30:00,42.64,42.73,42.55,42.7,86000.0,25.3991,25.4527,25.3455,25.4349,86000.0
2006-07-17 11:00:00,42.71,42.71,42.6,42.63,105000.0,25.4408,25.4408,25.3753,25.3932,105000.0
2006-07-17 11:30:00,42.64,42.7,42.62,42.63,150600.0,25.3991,25.4349,25.3872,25.3932,150600.0
2006-07-17 12:00:00,42.63,42.68,42.52,42.68,86800.0,25.3932,25.423,25.3276,25.423,86800.0
2006-07-17 12:30:00,42.69,42.73,42.65,42.7,62200.0,25.4289,25.4527,25.4051,25.4349,62200.0
2006-07-17 13:00:00,42.68,42.73,42.63,42.69,95400.0,25.423,25.4527,25.3932,25.4289,95400.0
2006-07-17 13:30:00,42.69,42.7,42.63,42.69,35800.0,25.4289,25.4349,25.3932,25.4289,35800.0
2006-07-17 14:00:00,42.69,42.73,42.61,42.66,75000.0,25.4289,25.4527,25.3813,25.411,75000.0
2006-07-17 14:30:00,42.66,42.71,42.66,42.7,66400.0,25.411,25.4408,25.411,25.4349,66400.0
2006-07-17 15:00:00,42.7,42.72,42.67,42.69,145000.0,25.4349,25.4468,25.417,25.4289,145000.0
2006-07-17 15:30:00,42.69,42.74,42.66,42.72,341200.0,25.4289,25.4587,25.411,25.4468,341200.0
2006-07-18 09:30:00,42.72,42.88,42.59,42.88,89800.0,25.4468,25.5421,25.3693,25.5421,89800.0
2006-07-18 10:00:00,42.89,42.89,42.27,42.44,161800.0,25.548,25.548,25.1787,25.28,161800.0
2006-07-18 10:30:00,42.43,42.5,42.29,42.29,54400.0,25.274,25.3157,25.1906,25.1906,54400.0
2006-07-18 11:00:00,42.27,42.27,42.06,42.18,156600.0,25.1787,25.1787,25.0536,25.1251,156600.0
2006-07-18 11:30:00,42.18,42.33,42.18,42.32,75000.0,25.1251,25.2145,25.1251,25.2085,75000.0
2006-07-18 12:00:00,42.32,42.32,42.23,42.28,70800.0,25.2085,25.2085,25.1549,25.1847,70800.0
2006-07-18 12:30:00,42.29,42.35,42.23,42.24,72000.0,25.1906,25.2264,25.1549,25.1609,72000.0
2006-07-18 13:00:00,42.25,42.41,42.18,42.41,198800.0,25.1668,25.2621,25.1251,25.2621,198800.0
2006-07-18 13:30:00,42.41,42.47,42.28,42.31,96800.0,25.2621,25.2979,25.1847,25.2026,96800.0
2006-07-18 14:00:00,42.32,42.49,42.32,42.49,76600.0,25.2085,25.3098,25.2085,25.3098,76600.0
2006-07-18 14:30:00,42.49,42.52,42.35,42.43,122400.0,25.3098,25.3276,25.2264,25.274,122400.0
2006-07-18 15:00:00,42.44,42.49,42.37,42.49,146000.0,25.28,25.3098,25.2383,25.3098,146000.0
2006-07-18 15:30:00,42.49,42.84,42.49,42.75,256000.0,25.3098,25.5183,25.3098,25.4646,256000.0
2006-07-19 09:30:00,42.77,43.65,42.77,43.48,199800.0,25.4766,26.0007,25.4766,25.8995,199800.0
2006-07-19 10:00:00,43.48,43.82,43.35,43.38,235000.0,25.8995,26.102,25.822,25.8399,235000.0
2006-07-19 10:30:00,43.38,43.84,43.38,43.7,203400.0,25.8399,26.1139,25.8399,26.0305,203400.0
2006-07-19 11:00:00,43.71,43.76,43.67,43.72,128400.0,26.0365,26.0663,26.0127,26.0424,128400.0
2006-07-19 11:30:00,43.72,43.85,43.7,43.82,128000.0,26.0424,26.1199,26.0305,26.102,128000.0
2006-07-19 12:00:00,43.82,43.82,43.6,43.66,173600.0,26.102,26.102,25.971,26.0067,173600.0
2006-07-19 12:30:00,43.66,43.77,43.66,43.67,89600.0,26.0067,26.0722,26.0067,26.0127,89600.0
2006-07-19 13:00:00,43.68,43.97,43.68,43.9,120600.0,26.0186,26.1914,26.0186,26.1497,120600.0
2006-07-19 13:30:00,43.88,43.88,43.76,43.79,160400.0,26.1377,26.1377,26.0663,26.0841,160400.0
2006-07-19 14:00:00,43.79,44.0,43.77,43.99,157800.0,26.0841,26.2092,26.0722,26.2033,157800.0
2006-07-19 14:30:00,44.0,44.11,43.96,44.09,254600.0,26.2092,26.2748,26.1854,26.2628,254600.0
2006-07-19 15:00:00,44.09,44.25,44.06,44.24,234000.0,26.2628,26.3581,26.245,26.3522,234000.0
2006-07-19 15:30:00,44.25,44.26,43.97,43.98,623000.0,26.3581,26.3641,26.1914,26.1973,623000.0
2006-07-20 09:30:00,44.0,44.14,43.76,44.1,149200.0,26.2092,26.2926,26.0663,26.2688,149200.0
2006-07-20 10:00:00,44.1,44.1,43.99,44.09,156000.0,26.2688,26.2688,26.2033,26.2628,156000.0
2006-07-20 10:30:00,44.09,44.14,43.99,43.99,164000.0,26.2628,26.2926,26.2033,26.2033,164000.0
2006-07-20 11:00:00,44.0,44.0,43.97,43.99,195200.0,26.2092,26.2092,26.1914,26.2033,195200.0
2006-07-20 11:30:00,43.98,43.99,43.86,43.86,78000.0,26.1973,26.2033,26.1258,26.1258,78000.0
2006-07-20 12:00:00,43.85,43.85,43.73,43.77,74600.0,26.1199,26.1199,26.0484,26.0722,74600.0
2006-07-20 12:30:00,43.76,43.76,43.71,43.75,75400.0,26.0663,26.0663,26.0365,26.0603,75400.0
2006-07-20 13:00:00,43.76,43.85,43.75,43.84,75200.0,26.0663,26.1199,26.0603,26.1139,75200.0
2006-07-20 13:30:00,43.85,43.87,43.72,43.77,182800.0,26.1199,26.1318,26.0424,26.0722,182800.0
2006-07-20 14:00:00,43.77,43.85,43.71,43.76,132800.0,26.0722,26.1199,26.0365,26.0663,132800.0
2006-07-20 14:30:00,43.76,44.06,43.76,43.87,123600.0,26.0663,26.245,26.0663,26.1318,123600.0
2006-07-20 15:00:00,43.87,43.95,43.85,43.9,123800.0,26.1318,26.1794,26.1199,26.1497,123800.0
2006-07-20 15:30:00,43.89,43.96,43.85,43.9,303400.0,26.1437,26.1854,26.1199,26.1497,303400.0
2006-07-21 09:30:00,44.08,44.16,43.92,44.02,272000.0,26.2569,26.3045,26.1616,26.2211,272000.0
2006-07-21 10:00:00,44.0,44.07,43.84,43.85,97200.0,26.2092,26.2509,26.1139,26.1199,97200.0
2006-07-21 10:30:00,43.85,43.93,43.77,43.84,96800.0,26.1199,26.1675,26.0722,26.1139,96800.0
2006-07-21 11:00:00,43.84,43.87,43.76,43.77,114000.0,26.1139,26.1318,26.0663,26.0722,114000.0
2006-07-21 11:30:00,43.77,43.88,43.76,43.83,114200.0,26.0722,26.1377,26.0663,26.108,114200.0
2006-07-21 12:00:00,43.85,43.87,43.72,43.84,108000.0,26.1199,26.1318,26.0424,26.1139,108000.0
2006-07-21 12:30:00,43.85,43.85,43.66,43.79,117800.0,26.1199,26.1199,26.0067,26.0841,117800.0
2006-07-21 13:00:00,43.78,43.85,43.76,43.79,118200.0,26.0782,26.1199,26.0663,26.0841,118200.0
2006-07-21 13:30:00,43.77,43.84,43.7,43.74,90000.0,26.0722,26.1139,26.0305,26.0544,90000.0
2006-07-21 14:00:00,43.74,43.74,43.55,43.69,114800.0,26.0544,26.0544,25.9412,26.0246,114800.0
2006-07-21 14:30:00,43.68,43.69,43.42,43.44,89000.0,26.0186,26.0246,25.8637,25.8757,89000.0
2006-07-21 15:00:00,43.45,43.58,43.38,43.57,107800.0,25.8816,25.959,25.8399,25.9531,107800.0
2006-07-21 15:30:00,43.58,43.77,43.55,43.76,268200.0,25.959,26.0722,25.9412,26.0663,268200.0
2006-07-24 09:30:00,43.76,44.13,43.75,44.13,168200.0,26.0663,26.2867,26.0603,26.2867,168200.0
2006-07-24 10:00:00,44.12,44.28,43.9,44.1,359800.0,26.2807,26.376,26.1497,26.2688,359800.0
2006-07-24 10:30:00,44.12,44.44,44.12,44.42,240800.0,26.2807,26.4713,26.2807,26.4594,240800.0
2006-07-24 11:00:00,44.41,44.42,44.02,44.08,139200.0,26.4535,26.4594,26.2211,26.2569,139200.0
2006-07-24 11:30:00,44.08,44.24,44.05,44.17,114800.0,26.2569,26.3522,26.239,26.3105,114800.0
2006-07-24 12:00:00,44.16,44.21,43.93,44.17,79800.0,26.3045,26.3343,26.1675,26.3105,79800.0
2006-07-24 12:30:00,44.17,44.18,44.03,44.06,117600.0,26.3105,26.3164,26.2271,26.245,117600.0
2006-07-24 13:00:00,44.06,44.4,43.98,44.22,163200.0,26.245,26.4475,26.1973,26.3403,163200.0
2006-07-24 13:30:00,44.24,44.26,44.01,44.02,61600.0,26.3522,26.3641,26.2152,26.2211,61600.0
2006-07-24 14:00:00,44.01,44.06,43.94,43.99,62800.0,26.2152,26.245,26.1735,26.2033,62800.0
2006-07-24 14:30:00,43.98,44.13,43.97,44.1,124600.0,26.1973,26.2867,26.1914,26.2688,124600.0
2006-07-24 15:00:00,44.1,44.43,44.1,44.4,323800.0,26.2688,26.4654,26.2688,26.4475,323800.0
2006-07-24 15:30:00,44.42,44.5,44.32,44.39,593800.0,26.4594,26.5071,26.3998,26.4415,593800.0
2006-07-25 09:30:00,43.65,43.97,42.55,42.95,384400.0,26.0007,26.1914,25.3455,25.5838,384400.0
2006-07-25 10:00:00,42.98,43.4,42.96,43.29,330600.0,25.6017,25.8518,25.5897,25.7863,330600.0
2006-07-25 10:30:00,43.29,43.31,43.04,43.1,362400.0,25.7863,25.7982,25.6374,25.6731,362400.0
2006-07-25 11:00:00,43.1,43.21,42.95,43.01,110600.0,25.6731,25.7387,25.5838,25.6195,110600.0
2006-07-25 11:30:00,43.02,43.1,42.85,42.96,158800.0,25.6255,25.6731,25.5242,25.5897,158800.0
2006-07-25 12:00:00,42.98,43.24,42.94,43.24,161800.0,25.6017,25.7565,25.5778,25.7565,161800.0
2006-07-25 12:30:00,43.24,43.33,43.08,43.15,116800.0,25.7565,25.8101,25.6612,25.7029,116800.0
2006-07-25 13:00:00,43.14,43.16,43.02,43.11,135800.0,25.697,25.7089,25.6255,25.6791,135800.0
2006-07-25 13:30:00,43.1,43.18,43.02,43.11,132400.0,25.6731,25.7208,25.6255,25.6791,132400.0
2006-07-25 14:00:00,43.12,43.24,43.01,43.17,101000.0,25.685,25.7565,25.6195,25.7148,101000.0
2006-07-25 14:30:00,43.17,43.38,43.1,43.38,135200.0,25.7148,25.8399,25.6731,25.8399,135200.0
2006-07-25 15:00:00,43.38,43.66,43.33,43.38,282800.0,25.8399,26.0067,25.8101,25.8399,282800.0
2006-07-25 15:30:00,43.38,43.58,43.2,43.2,372600.0,25.8399,25.959,25.7327,25.7327,372600.0
2006-07-26 09:30:00,43.19,43.56,43.19,43.52,143800.0,25.7267,25.9471,25.7267,25.9233,143800.0
2006-07-26 10:00:00,43.53,43.55,43.35,43.5,192800.0,25.9293,25.9412,25.822,25.9114,192800.0
2006-07-26 10:30:00,43.49,43.64,43.49,43.6,115600.0,25.9054,25.9948,25.9054,25.971,115600.0
2006-07-26 11:00:00,43.6,43.87,43.6,43.82,118600.0,25.971,26.1318,25.971,26.102,118600.0
2006-07-26 11:30:00,43.82,43.99,43.8,43.99,151800.0,26.102,26.2033,26.0901,26.2033,151800.0
2006-07-26 12:00:00,44.01,44.08,43.93,44.05,148800.0,26.2152,26.2569,26.1675,26.239,148800.0
2006-07-26 12:30:00,44.06,44.27,44.03,44.18,184200.0,26.245,26.3701,26.2271,26.3164,184200.0
2006-07-26 13:00:00,44.18,44.47,44.1,44.41,206600.0,26.3164,26.4892,26.2688,26.4535,206600.0
2006-07-26 13:30:00,44.4,44.57,44.33,44.44,131400.0,26.4475,26.5488,26.4058,26.4713,131400.0
2006-07-26 14:00:00,44.43,44.52,44.36,44.44,169200.0,26.4654,26.519,26.4237,26.4713,169200.0
2006-07-26 14:30:00,44.44,44.52,44.42,44.49,183400.0,26.4713,26.519,26.4594,26.5011,183400.0
2006-07-26 15:00:00,44.5,44.67,44.35,44.67,298400.0,26.5071,26.6083,26.4177,26.6083,298400.0
2006-07-26 15:30:00,44.67,44.72,44.18,44.33,429400.0,26.6083,26.6381,26.3164,26.4058,429400.0
2006-07-27 09:30:00,44.36,44.95,44.36,44.88,199000.0,26.4237,26.7751,26.4237,26.7334,199000.0
2006-07-27 10:00:00,44.88,44.93,44.83,44.9,156400.0,26.7334,26.7632,26.7036,26.7453,156400.0
2006-07-27 10:30:00,44.91,44.96,44.83,44.85,309000.0,26.7513,26.7811,26.7036,26.7155,309000.0
2006-07-27 11:00:00,44.85,45.02,44.85,45.0,156000.0,26.7155,26.8168,26.7155,26.8049,156000.0
2006-07-27 11:30:00,45.0,45.01,44.94,44.99,137800.0,26.8049,26.8108,26.7692,26.7989,137800.0
2006-07-27 12:00:00,44.99,45.0,44.95,44.96,82400.0,26.7989,26.8049,26.7751,26.7811,82400.0
2006-07-27 12:30:00,44.95,44.99,44.92,44.97,89600.0,26.7751,26.7989,26.7572,26.787,89600.0
2006-07-27 13:00:00,44.96,44.97,44.89,44.94,149000.0,26.7811,26.787,26.7394,26.7692,149000.0
2006-07-27 13:30:00,44.93,44.98,44.88,44.94,255800.0,26.7632,26.793,26.7334,26.7692,255800.0
2006-07-27 14:00:00,44.94,44.94,44.84,44.91,588600.0,26.7692,26.7692,26.7096,26.7513,588600.0
2006-07-27 14:30:00,44.91,45.05,44.9,45.03,219200.0,26.7513,26.8347,26.7453,26.8228,219200.0
2006-07-27 15:00:00,45.03,45.12,45.0,45.02,214200.0,26.8228,26.8764,26.8049,26.8168,214200.0
2006-07-27 15:30:00,45.02,45.15,45.02,45.05,528000.0,26.8168,26.8942,26.8168,26.8347,528000.0
2006-07-28 09:30:00,45.02,45.03,44.71,44.94,472600.0,26.8168,26.8228,26.6322,26.7692,472600.0
2006-07-28 10:00:00,44.95,44.99,44.9,44.97,1047200.0,26.7751,26.7989,26.7453,26.787,1047200.0
2006-07-28 10:30:00,44.97,45.06,44.96,45.04,163800.0,26.787,26.8406,26.7811,26.8287,163800.0
2006-07-28 11:00:00,45.04,45.05,45.0,45.03,568600.0,26.8287,26.8347,26.8049,26.8228,568600.0
2006-07-28 11:30:00,45.03,45.05,44.96,44.98,214000.0,26.8228,26.8347,26.7811,26.793,214000.0
2006-07-28 12:00:00,44.98,45.04,44.93,45.01,116200.0,26.793,26.8287,26.7632,26.8108,116200.0
2006-07-28 12:30:00,45.01,45.02,44.97,44.99,137800.0,26.8108,26.8168,26.787,26.7989,137800.0
2006-07-28 13:00:00,45.0,45.01,44.91,44.93,519600.0,26.8049,26.8108,26.7513,26.7632,519600.0
2006-07-28 13:30:00,44.93,44.93,44.85,44.87,155200.0,26.7632,26.7632,26.7155,26.7275,155200.0
2006-07-28 14:00:00,44.87,44.92,44.84,44.84,197800.0,26.7275,26.7572,26.7096,26.7096,197800.0
2006-07-28 14:30:00,44.84,44.88,44.82,44.86,164400.0,26.7096,26.7334,26.6977,26.7215,164400.0
2006-07-28 15:00:00,44.87,44.92,44.74,44.79,333800.0,26.7275,26.7572,26.65,26.6798,333800.0
2006-07-28 15:30:00,44.79,44.85,44.64,44.64,384600.0,26.6798,26.7155,26.5905,26.5905,384600.0
2006-07-31 09:30:00,44.55,44.8,44.43,44.53,175600.0,26.5368,26.6858,26.4654,26.5249,175600.0
2006-07-31 10:00:00,44.53,44.6,44.44,44.59,266000.0,26.5249,26.5666,26.4713,26.5607,266000.0
2006-07-31 10:30:00,44.59,44.59,44.43,44.52,236600.0,26.5607,26.5607,26.4654,26.519,236600.0
2006-07-31 11:00:00,44.52,44.56,44.47,44.47,338800.0,26.519,26.5428,26.4892,26.4892,338800.0
2006-07-31 11:30:00,44.47,44.47,44.29,44.3,156800.0,26.4892,26.4892,26.382,26.3879,156800.0
2006-07-31 12:00:00,44.29,44.36,44.27,44.29,129600.0,26.382,26.4237,26.3701,26.382,129600.0
2006-07-31 12:30:00,44.29,44.29,44.18,44.2,147200.0,26.382,26.382,26.3164,26.3284,147200.0
2006-07-31 13:00:00,44.2,44.31,44.17,44.31,119400.0,26.3284,26.3939,26.3105,26.3939,119400.0
2006-07-31 13:30:00,44.31,44.44,44.31,44.41,356000.0,26.3939,26.4713,26.3939,26.4535,356000.0
2006-07-31 14:00:00,44.42,44.44,44.29,44.29,264400.0,26.4594,26.4713,26.382,26.382,264400.0
2006-07-31 14:30:00,44.29,44.41,44.26,44.34,154600.0,26.382,26.4535,26.3641,26.4118,154600.0
2006-07-31 15:00:00,44.34,44.38,44.27,44.29,193000.0,26.4118,26.4356,26.3701,26.382,193000.0
2006-07-31 15:30:00,44.29,44.34,44.16,44.24,361000.0,26.382,26.4118,26.3045,26.3522,361000.0
2006-08-01 09:30:00,44.13,44.15,43.83,43.88,192600.0,26.2867,26.2986,26.108,26.1377,192600.0
2006-08-01 10:00:00,43.88,43.95,43.84,43.92,221800.0,26.1377,26.1794,26.1139,26.1616,221800.0
2006-08-01 10:30:00,43.92,43.99,43.91,43.95,108400.0,26.1616,26.2033,26.1556,26.1794,108400.0
2006-08-01 11:00:00,43.95,43.99,43.9,43.94,151200.0,26.1794,26.2033,26.1497,26.1735,151200.0
2006-08-01 11:30:00,43.94,43.95,43.9,43.93,115000.0,26.1735,26.1794,26.1497,26.1675,115000.0
2006-08-01 12:00:00,43.93,43.99,43.9,43.97,118000.0,26.1675,26.2033,26.1497,26.1914,118000.0
2006-08-01 12:30:00,43.97,44.03,43.93,43.95,86600.0,26.1914,26.2271,26.1675,26.1794,86600.0
2006-08-01 13:00:00,43.94,43.97,43.89,43.95,91000.0,26.1735,26.1914,26.1437,26.1794,91000.0
2006-08-01 13:30:00,43.95,43.99,43.94,43.97,63800.0,26.1794,26.2033,26.1735,26.1914,63800.0
2006-08-01 14:00:00,43.97,43.98,43.94,43.96,87800.0,26.1914,26.1973,26.1735,26.1854,87800.0
2006-08-01 14:30:00,43.96,43.98,43.9,43.98,128200.0,26.1854,26.1973,26.1497,26.1973,128200.0
2006-08-01 15:00:00,43.97,43.98,43.88,43.9,140200.0,26.1914,26.1973,26.1377,26.1497,140200.0
2006-08-01 15:30:00,43.9,43.96,43.89,43.91,287800.0,26.1497,26.1854,26.1437,26.1556,287800.0
2006-08-02 09:30:00,43.93,44.02,43.69,43.95,268600.0,26.1675,26.2211,26.0246,26.1794,268600.0
2006-08-02 10:00:00,43.93,43.97,43.89,43.93,193600.0,26.1675,26.1914,26.1437,26.1675,193600.0
2006-08-02 10:30:00,43.93,44.01,43.88,43.88,155400.0,26.1675,26.2152,26.1377,26.1377,155400.0
2006-08-02 11:00:00,43.87,43.95,43.87,43.89,108200.0,26.1318,26.1794,26.1318,26.1437,108200.0
2006-08-02 11:30:00,43.91,43.94,43.81,43.91,138200.0,26.1556,26.1735,26.0961,26.1556,138200.0
2006-08-02 12:00:00,43.92,43.99,43.87,43.97,125400.0,26.1616,26.2033,26.1318,26.1914,125400.0
2006-08-02 12:30:00,43.98,43.98,43.91,43.93,171400.0,26.1973,26.1973,26.1556,26.1675,171400.0
2006-08-02 13:00:00,43.93,43.98,43.93,43.97,162200.0,26.1675,26.1973,26.1675,26.1914,162200.0
2006-08-02 13:30:00,43.97,43.98,43.92,43.92,138000.0,26.1914,26.1973,26.1616,26.1616,138000.0
2006-08-02 14:00:00,43.92,43.98,43.85,43.87,134600.0,26.1616,26.1973,26.1199,26.1318,134600.0
2006-08-02 14:30:00,43.87,43.87,43.79,43.8,175200.0,26.1318,26.1318,26.0841,26.0901,175200.0
2006-08-02 15:00:00,43.79,43.8,43.7,43.72,218800.0,26.0841,26.0901,26.0305,26.0424,218800.0
2006-08-02 15:30:00,43.72,43.83,43.69,43.72,317200.0,26.0424,26.108,26.0246,26.0424,317200.0
2006-08-03 09:30:00,43.76,43.91,43.59,43.62,186000.0,26.0663,26.1556,25.965,25.9829,186000.0
2006-08-03 10:00:00,43.6,43.74,43.6,43.73,211800.0,25.971,26.0544,25.971,26.0484,211800.0
2006-08-03 10:30:00,43.73,43.81,43.68,43.74,213400.0,26.0484,26.0961,26.0186,26.0544,213400.0
2006-08-03 11:00:00,43.74,43.78,43.71,43.76,152000.0,26.0544,26.0782,26.0365,26.0663,152000.0
2006-08-03 11:30:00,43.76,43.85,43.74,43.83,141800.0,26.0663,26.1199,26.0544,26.108,141800.0
2006-08-03 12:00:00,43.82,43.84,43.74,43.74,103400.0,26.102,26.1139,26.0544,26.0544,103400.0
2006-08-03 12:30:00,43.75,43.84,43.74,43.77,96400.0,26.0603,26.1139,26.0544,26.0722,96400.0
2006-08-03 13:00:00,43.77,43.85,43.77,43.79,151200.0,26.0722,26.1199,26.0722,26.0841,151200.0
2006-08-03 13:30:00,43.79,43.81,43.72,43.8,165600.0,26.0841,26.0961,26.0424,26.0901,165600.0
2006-08-03 14:00:00,43.79,43.82,43.75,43.77,211200.0,26.0841,26.102,26.0603,26.0722,211200.0
2006-08-03 14:30:00,43.77,43.82,43.75,43.79,184200.0,26.0722,26.102,26.0603,26.0841,184200.0
2006-08-03 15:00:00,43.78,43.84,43.76,43.81,248200.0,26.0782,26.1139,26.0663,26.0961,248200.0
2006-08-03 15:30:00,43.81,43.82,43.72,43.74,178600.0,26.0961,26.102,26.0424,26.0544,178600.0
2006-08-04 09:30:00,43.99,44.08,43.91,43.99,294800.0,26.2033,26.2569,26.1556,26.2033,294800.0
2006-08-04 10:00:00,43.98,44.08,43.88,44.01,174000.0,26.1973,26.2569,26.1377,26.2152,174000.0
2006-08-04 10:30:00,44.01,44.05,43.96,44.01,126400.0,26.2152,26.239,26.1854,26.2152,126400.0
2006-08-04 11:00:00,44.01,44.08,43.93,44.02,121800.0,26.2152,26.2569,26.1675,26.2211,121800.0
2006-08-04 11:30:00,44.02,44.12,43.88,43.88,163800.0,26.2211,26.2807,26.1377,26.1377,163800.0
2006-08-04 12:00:00,43.9,44.02,43.85,43.93,141800.0,26.1497,26.2211,26.1199,26.1675,141800.0
2006-08-04 12:30:00,43.93,43.98,43.88,43.93,75600.0,26.1675,26.1973,26.1377,26.1675,75600.0
2006-08-04 13:00:00,43.92,44.05,43.85,43.93,94200.0,26.1616,26.239,26.1199,26.1675,94200.0
2006-08-04 13:30:00,43.92,43.96,43.81,43.81,74600.0,26.1616,26.1854,26.0961,26.0961,74600.0
2006-08-04 14:00:00,43.82,43.85,43.64,43.64,127800.0,26.102,26.1199,25.9948,25.9948,127800.0
2006-08-04 14:30:00,43.64,43.74,43.55,43.55,124200.0,25.9948,26.0544,25.9412,25.9412,124200.0
2006-08-04 15:00:00,43.55,43.77,43.52,43.73,176000.0,25.9412,26.0722,25.9233,26.0484,176000.0
2006-08-04 15:30:00,43.74,43.76,43.66,43.7,209400.0,26.0544,26.0663,26.0067,26.0305,209400.0
2006-08-07 09:30:00,43.57,43.57,43.27,43.43,230400.0,25.9531,25.9531,25.7744,25.8697,230400.0
2006-08-07 10:00:00,43.4,43.48,43.38,43.43,160800.0,25.8518,25.8995,25.8399,25.8697,160800.0
2006-08-07 10:30:00,43.43,43.54,43.4,43.49,163200.0,25.8697,25.9352,25.8518,25.9054,163200.0
2006-08-07 11:00:00,43.49,43.57,43.47,43.57,127800.0,25.9054,25.9531,25.8935,25.9531,127800.0
2006-08-07 11:30:00,43.56,43.58,43.49,43.58,92000.0,25.9471,25.959,25.9054,25.959,92000.0
2006-08-07 12:00:00,43.6,43.62,43.56,43.59,83800.0,25.971,25.9829,25.9471,25.965,83800.0
2006-08-07 12:30:00,43.58,43.59,43.36,43.44,197200.0,25.959,25.965,25.828,25.8757,197200.0
2006-08-07 13:00:00,43.43,43.5,43.38,43.5,184600.0,25.8697,25.9114,25.8399,25.9114,184600.0
2006-08-07 13:30:00,43.5,43.71,43.5,43.67,77200.0,25.9114,26.0365,25.9114,26.0127,77200.0
2006-08-07 14:00:00,43.67,43.72,43.61,43.65,75400.0,26.0127,26.0424,25.9769,26.0007,75400.0
2006-08-07 14:30:00,43.63,43.76,43.63,43.74,120200.0,25.9888,26.0663,25.9888,26.0544,120200.0
2006-08-07 15:00:00,43.74,43.86,43.68,43.82,194000.0,26.0544,26.1258,26.0186,26.102,194000.0
2006-08-07 15:30:00,43.83,43.88,43.75,43.77,267600.0,26.108,26.1377,26.0603,26.0722,267600.0
2006-08-08 09:30:00,43.88,43.88,43.43,43.56,181000.0,26.1377,26.1377,25.8697,25.9471,181000.0
2006-08-08 10:00:00,43.52,43.68,43.38,43.38,150400.0,25.9233,26.0186,25.8399,25.8399,150400.0
2006-08-08 10:30:00,43.41,43.49,43.38,43.47,52600.0,25.8578,25.9054,25.8399,25.8935,52600.0
2006-08-08 11:00:00,43.47,43.61,43.43,43.57,101600.0,25.8935,25.9769,25.8697,25.9531,101600.0
2006-08-08 11:30:00,43.58,43.64,43.57,43.58,122600.0,25.959,25.9948,25.9531,25.959,122600.0
2006-08-08 12:00:00,43.57,43.58,43.46,43.46,42000.0,25.9531,25.959,25.8876,25.8876,42000.0
2006-08-08 12:30:00,43.46,43.51,43.44,43.51,37000.0,25.8876,25.9174,25.8757,25.9174,37000.0
2006-08-08 13:00:00,43.49,43.56,43.45,43.52,125000.0,25.9054,25.9471,25.8816,25.9233,125000.0
2006-08-08 13:30:00,43.52,43.56,43.48,43.51,119400.0,25.9233,25.9471,25.8995,25.9174,119400.0
2006-08-08 14:00:00,43.51,43.73,43.27,43.45,203000.0,25.9174,26.0484,25.7744,25.8816,203000.0
2006-08-08 14:30:00,43.45,43.63,43.29,43.39,231400.0,25.8816,25.9888,25.7863,25.8459,231400.0
2006-08-08 15:00:00,43.38,43.49,43.32,43.4,199800.0,25.8399,25.9054,25.8042,25.8518,199800.0
2006-08-08 15:30:00,43.4,43.5,43.27,43.35,410400.0,25.8518,25.9114,25.7744,25.822,410400.0
2006-08-09 09:30:00,43.4,43.47,43.17,43.41,335200.0,25.8518,25.8935,25.7148,25.8578,335200.0
2006-08-09 10:00:00,43.42,43.42,43.22,43.32,217000.0,25.8637,25.8637,25.7446,25.8042,217000.0
2006-08-09 10:30:00,43.32,43.38,43.27,43.33,171600.0,25.8042,25.8399,25.7744,25.8101,171600.0
2006-08-09 11:00:00,43.33,43.42,43.27,43.41,289800.0,25.8101,25.8637,25.7744,25.8578,289800.0
2006-08-09 11:30:00,43.41,43.5,43.35,43.38,124200.0,25.8578,25.9114,25.822,25.8399,124200.0
2006-08-09 12:00:00,43.38,43.48,43.35,43.42,109400.0,25.8399,25.8995,25.822,25.8637,109400.0
2006-08-09 12:30:00,43.42,43.54,43.23,43.24,209600.0,25.8637,25.9352,25.7506,25.7565,209600.0
2006-08-09 13:00:00,43.25,43.3,43.15,43.24,92800.0,25.7625,25.7923,25.7029,25.7565,92800.0
2006-08-09 13:30:00,43.23,43.34,43.21,43.3,78600.0,25.7506,25.8161,25.7387,25.7923,78600.0
2006-08-09 14:00:00,43.29,43.37,43.24,43.35,89800.0,25.7863,25.834,25.7565,25.822,89800.0
2006-08-09 14:30:00,43.32,43.34,43.13,43.14,246400.0,25.8042,25.8161,25.691,25.697,246400.0
2006-08-09 15:00:00,43.15,43.23,43.1,43.14,154200.0,25.7029,25.7506,25.6731,25.697,154200.0
2006-08-09 15:30:00,43.14,43.26,43.11,43.21,359200.0,25.697,25.7684,25.6791,25.7387,359200.0
2006-08-10 09:30:00,43.05,43.49,43.02,43.48,123000.0,25.6433,25.9054,25.6255,25.8995,123000.0
2006-08-10 10:00:00,43.48,43.48,43.26,43.45,95200.0,25.8995,25.8995,25.7684,25.8816,95200.0
2006-08-10 10:30:00,43.46,43.56,43.42,43.45,72200.0,25.8876,25.9471,25.8637,25.8816,72200.0
2006-08-10 11:00:00,43.49,43.66,43.46,43.59,71000.0,25.9054,26.0067,25.8876,25.965,71000.0
2006-08-10 11:30:00,43.59,43.59,43.35,43.49,65200.0,25.965,25.965,25.822,25.9054,65200.0
2006-08-10 12:00:00,43.49,43.61,43.49,43.61,197400.0,25.9054,25.9769,25.9054,25.9769,197400.0
2006-08-10 12:30:00,43.61,43.64,43.52,43.54,108400.0,25.9769,25.9948,25.9233,25.9352,108400.0
2006-08-10 13:00:00,43.56,43.59,43.49,43.52,88000.0,25.9471,25.965,25.9054,25.9233,88000.0
2006-08-10 13:30:00,43.54,43.72,43.54,43.63,93400.0,25.9352,26.0424,25.9352,25.9888,93400.0
2006-08-10 14:00:00,43.65,43.7,43.62,43.66,133400.0,26.0007,26.0305,25.9829,26.0067,133400.0
2006-08-10 14:30:00,43.65,43.7,43.52,43.56,135600.0,26.0007,26.0305,25.9233,25.9471,135600.0
2006-08-10 15:00:00,43.57,43.66,43.54,43.57,132200.0,25.9531,26.0067,25.9352,25.9531,132200.0
2006-08-10 15:30:00,43.57,43.67,43.56,43.56,203200.0,25.9531,26.0127,25.9471,25.9471,203200.0
2006-08-11 09:30:00,43.54,43.76,43.47,43.55,115000.0,25.9352,26.0663,25.8935,25.9412,115000.0
2006-08-11 10:00:00,43.52,43.7,43.47,43.65,169200.0,25.9233,26.0305,25.8935,26.0007,169200.0
2006-08-11 10:30:00,43.68,43.74,43.65,43.71,122200.0,26.0186,26.0544,26.0007,26.0365,122200.0
2006-08-11 11:00:00,43.7,43.74,43.58,43.6,86800.0,26.0305,26.0544,25.959,25.971,86800.0
2006-08-11 11:30:00,43.59,43.65,43.57,43.62,91200.0,25.965,26.0007,25.9531,25.9829,91200.0
2006-08-11 12:00:00,43.6,43.63,43.51,43.58,108200.0,25.971,25.9888,25.9174,25.959,108200.0
2006-08-11 12:30:00,43.6,43.62,43.53,43.58,81200.0,25.971,25.9829,25.9293,25.959,81200.0
2006-08-11 13:00:00,43.57,43.59,43.45,43.49,118200.0,25.9531,25.965,25.8816,25.9054,118200.0
2006-08-11 13:30:00,43.49,43.59,43.48,43.59,118800.0,25.9054,25.965,25.8995,25.965,118800.0
2006-08-11 14:00:00,43.59,43.6,43.41,43.41,85000.0,25.965,25.971,25.8578,25.8578,85000.0
2006-08-11 14:30:00,43.4,43.49,43.35,43.44,87200.0,25.8518,25.9054,25.822,25.8757,87200.0
2006-08-11 15:00:00,43.44,43.44,43.3,43.38,143800.0,25.8757,25.8757,25.7923,25.8399,143800.0
2006-08-11 15:30:00,43.38,43.47,43.35,43.4,154000.0,25.8399,25.8935,25.822,25.8518,154000.0
2006-08-14 09:30:00,43.32,43.9,43.32,43.88,131400.0,25.8042,26.1497,25.8042,26.1377,131400.0
2006-08-14 10:00:00,43.88,44.06,43.87,43.99,152000.0,26.1377,26.245,26.1318,26.2033,152000.0
2006-08-14 10:30:00,43.99,44.22,43.99,44.17,86600.0,26.2033,26.3403,26.2033,26.3105,86600.0
2006-08-14 11:00:00,44.16,44.29,44.1,44.17,182200.0,26.3045,26.382,26.2688,26.3105,182200.0
2006-08-14 11:30:00,44.16,44.23,44.14,44.19,82800.0,26.3045,26.3462,26.2926,26.3224,82800.0
2006-08-14 12:00:00,44.19,44.24,44.15,44.21,96600.0,26.3224,26.3522,26.2986,26.3343,96600.0
2006-08-14 12:30:00,44.21,44.23,44.19,44.22,42800.0,26.3343,26.3462,26.3224,26.3403,42800.0
2006-08-14 13:00:00,44.22,44.25,44.22,44.23,28000.0,26.3403,26.3581,26.3403,26.3462,28000.0
2006-08-14 13:30:00,44.23,44.25,44.13,44.15,95400.0,26.3462,26.3581,26.2867,26.2986,95400.0
2006-08-14 14:00:00,44.15,44.17,43.98,44.04,282800.0,26.2986,26.3105,26.1973,26.2331,282800.0
2006-08-14 14:30:00,44.05,44.07,43.88,43.91,109000.0,26.239,26.2509,26.1377,26.1556,109000.0
2006-08-14 15:00:00,43.92,44.01,43.88,44.01,237200.0,26.1616,26.2152,26.1377,26.2152,237200.0
2006-08-14 15:30:00,44.02,44.13,43.95,43.99,424600.0,26.2211,26.2867,26.1794,26.2033,424600.0
2006-08-15 09:30:00,44.19,44.35,44.1,44.15,134400.0,26.3224,26.4177,26.2688,26.2986,134400.0
2006-08-15 10:00:00,44.18,44.31,44.13,44.2,94000.0,26.3164,26.3939,26.2867,26.3284,94000.0
2006-08-15 10:30:00,44.22,44.33,44.2,44.25,142600.0,26.3403,26.4058,26.3284,26.3581,142600.0
2006-08-15 11:00:00,44.24,44.29,44.22,44.22,121400.0,26.3522,26.382,26.3403,26.3403,121400.0
2006-08-15 11:30:00,44.21,44.27,44.16,44.24,81400.0,26.3343,26.3701,26.3045,26.3522,81400.0
2006-08-15 12:00:00,44.24,44.31,44.23,44.27,112000.0,26.3522,26.3939,26.3462,26.3701,112000.0
2006-08-15 12:30:00,44.26,44.35,44.23,44.35,66000.0,26.3641,26.4177,26.3462,26.4177,66000.0
2006-08-15 13:00:00,44.37,44.37,44.24,44.27,84400.0,26.4296,26.4296,26.3522,26.3701,84400.0
2006-08-15 13:30:00,44.26,44.33,44.21,44.25,117800.0,26.3641,26.4058,26.3343,26.3581,117800.0
2006-08-15 14:00:00,44.25,44.35,44.24,44.26,117800.0,26.3581,26.4177,26.3522,26.3641,117800.0
2006-08-15 14:30:00,44.26,44.31,44.25,44.3,93200.0,26.3641,26.3939,26.3581,26.3879,93200.0
2006-08-15 15:00:00,44.3,44.33,44.27,44.27,94400.0,26.3879,26.4058,26.3701,26.3701,94400.0
2006-08-15 15:30:00,44.28,44.29,44.21,44.22,137000.0,26.376,26.382,26.3343,26.3403,137000.0
2006-08-16 09:30:00,44.35,44.6,44.35,44.6,123000.0,26.4177,26.5666,26.4177,26.5666,123000.0
2006-08-16 10:00:00,44.58,44.65,44.54,44.59,136600.0,26.5547,26.5964,26.5309,26.5607,136600.0
2006-08-16 10:30:00,44.59,44.62,44.48,44.48,111600.0,26.5607,26.5785,26.4951,26.4951,111600.0
2006-08-16 11:00:00,44.47,44.48,44.33,44.4,58600.0,26.4892,26.4951,26.4058,26.4475,58600.0
2006-08-16 11:30:00,44.4,44.49,44.37,44.37,51000.0,26.4475,26.5011,26.4296,26.4296,51000.0
2006-08-16 12:00:00,44.36,44.62,44.34,44.57,110800.0,26.4237,26.5785,26.4118,26.5488,110800.0
2006-08-16 12:30:00,44.57,44.65,44.55,44.61,101400.0,26.5488,26.5964,26.5368,26.5726,101400.0
2006-08-16 13:00:00,44.6,44.65,44.55,44.6,71400.0,26.5666,26.5964,26.5368,26.5666,71400.0
2006-08-16 13:30:00,44.6,44.65,44.55,44.55,68200.0,26.5666,26.5964,26.5368,26.5368,68200.0
2006-08-16 14:00:00,44.55,44.65,44.54,44.59,45200.0,26.5368,26.5964,26.5309,26.5607,45200.0
2006-08-16 14:30:00,44.6,44.7,44.59,44.67,76600.0,26.5666,26.6262,26.5607,26.6083,76600.0
2006-08-16 15:00:00,44.66,44.74,44.62,44.63,85600.0,26.6024,26.65,26.5785,26.5845,85600.0
2006-08-16 15:30:00,44.62,44.65,44.56,44.56,155400.0,26.5785,26.5964,26.5428,26.5428,155400.0
2006-08-17 09:30:00,44.35,44.65,44.35,44.54,58800.0,26.4177,26.5964,26.4177,26.5309,58800.0
2006-08-17 10:00:00,44.52,44.58,44.39,44.39,51600.0,26.519,26.5547,26.4415,26.4415,51600.0
2006-08-17 10:30:00,44.4,44.48,44.34,44.45,73000.0,26.4475,26.4951,26.4118,26.4773,73000.0
2006-08-17 11:00:00,44.45,44.5,44.38,44.49,65000.0,26.4773,26.5071,26.4356,26.5011,65000.0
2006-08-17 11:30:00,44.48,44.51,44.38,44.44,64600.0,26.4951,26.513,26.4356,26.4713,64600.0
2006-08-17 12:00:00,44.43,44.52,44.4,44.5,70800.0,26.4654,26.519,26.4475,26.5071,70800.0
2006-08-17 12:30:00,44.5,44.52,44.47,44.51,43600.0,26.5071,26.519,26.4892,26.513,43600.0
2006-08-17 13:00:00,44.49,44.61,44.49,44.6,140400.0,26.5011,26.5726,26.5011,26.5666,140400.0
2006-08-17 13:30:00,44.6,44.63,44.55,44.57,86200.0,26.5666,26.5845,26.5368,26.5488,86200.0
2006-08-17 14:00:00,44.56,44.6,44.52,44.55,96600.0,26.5428,26.5666,26.519,26.5368,96600.0
2006-08-17 14:30:00,44.55,44.59,44.51,44.55,135600.0,26.5368,26.5607,26.513,26.5368,135600.0
2006-08-17 15:00:00,44.55,44.58,44.49,44.52,109200.0,26.5368,26.5547,26.5011,26.519,109200.0
2006-08-17 15:30:00,44.52,44.58,44.52,44.55,234000.0,26.519,26.5547,26.519,26.5368,234000.0
2006-08-18 09:30:00,44.55,44.55,44.35,44.36,147000.0,26.5368,26.5368,26.4177,26.4237,147000.0
2006-08-18 10:00:00,44.37,44.48,44.31,44.33,65200.0,26.4296,26.4951,26.3939,26.4058,65200.0
2006-08-18 10:30:00,44.33,44.39,44.29,44.32,39600.0,26.4058,26.4415,26.382,26.3998,39600.0
2006-08-18 11:00:00,44.33,44.39,44.26,44.26,94000.0,26.4058,26.4415,26.3641,26.3641,94000.0
2006-08-18 11:30:00,44.27,44.35,44.24,44.3,53800.0,26.3701,26.4177,26.3522,26.3879,53800.0
2006-08-18 12:00:00,44.31,44.35,44.29,44.32,75600.0,26.3939,26.4177,26.382,26.3998,75600.0
2006-08-18 12:30:00,44.32,44.33,44.27,44.31,45200.0,26.3998,26.4058,26.3701,26.3939,45200.0
2006-08-18 13:00:00,44.31,44.35,44.29,44.29,46200.0,26.3939,26.4177,26.382,26.382,46200.0
2006-08-18 13:30:00,44.27,44.35,44.22,44.23,62200.0,26.3701,26.4177,26.3403,26.3462,62200.0
2006-08-18 14:00:00,44.23,44.34,44.22,44.31,42000.0,26.3462,26.4118,26.3403,26.3939,42000.0
2006-08-18 14:30:00,44.33,44.35,44.31,44.33,71600.0,26.4058,26.4177,26.3939,26.4058,71600.0
2006-08-18 15:00:00,44.32,44.4,44.32,44.38,83600.0,26.3998,26.4475,26.3998,26.4356,83600.0
2006-08-18 15:30:00,44.36,44.39,44.35,44.35,96200.0,26.4237,26.4415,26.4177,26.4177,96200.0
2006-08-21 09:30:00,44.35,44.36,44.12,44.2,43600.0,26.4177,26.4237,26.2807,26.3284,43600.0
2006-08-21 10:00:00,44.22,44.24,44.17,44.24,69000.0,26.3403,26.3522,26.3105,26.3522,69000.0
2006-08-21 10:30:00,44.22,44.29,44.18,44.29,97200.0,26.3403,26.382,26.3164,26.382,97200.0
2006-08-21 11:00:00,44.29,44.35,44.24,44.26,94200.0,26.382,26.4177,26.3522,26.3641,94200.0
2006-08-21 11:30:00,44.28,44.31,44.19,44.19,44800.0,26.376,26.3939,26.3224,26.3224,44800.0
2006-08-21 12:00:00,44.19,44.24,44.17,44.24,53200.0,26.3224,26.3522,26.3105,26.3522,53200.0
2006-08-21 12:30:00,44.24,44.29,44.23,44.27,44400.0,26.3522,26.382,26.3462,26.3701,44400.0
2006-08-21 13:00:00,44.27,44.28,44.24,44.26,20800.0,26.3701,26.376,26.3522,26.3641,20800.0
2006-08-21 13:30:00,44.26,44.27,44.19,44.22,24200.0,26.3641,26.3701,26.3224,26.3403,24200.0
2006-08-21 14:00:00,44.23,44.24,44.13,44.15,58800.0,26.3462,26.3522,26.2867,26.2986,58800.0
2006-08-21 14:30:00,44.15,44.15,44.05,44.12,46400.0,26.2986,26.2986,26.239,26.2807,46400.0
2006-08-21 15:00:00,44.12,44.18,44.06,44.1,74200.0,26.2807,26.3164,26.245,26.2688,74200.0
2006-08-21 15:30:00,44.13,44.16,44.03,44.04,204600.0,26.2867,26.3045,26.2271,26.2331,204600.0
2006-08-22 09:30:00,44.01,44.04,43.86,44.0,222200.0,26.2152,26.2331,26.1258,26.2092,222200.0
2006-08-22 10:00:00,44.0,44.1,43.97,43.99,154200.0,26.2092,26.2688,26.1914,26.2033,154200.0
2006-08-22 10:30:00,43.99,44.0,43.91,43.92,109600.0,26.2033,26.2092,26.1556,26.1616,109600.0
2006-08-22 11:00:00,43.92,43.93,43.84,43.91,140800.0,26.1616,26.1675,26.1139,26.1556,140800.0
2006-08-22 11:30:00,43.9,43.93,43.87,43.9,151000.0,26.1497,26.1675,26.1318,26.1497,151000.0
2006-08-22 12:00:00,43.9,43.96,43.87,43.95,46400.0,26.1497,26.1854,26.1318,26.1794,46400.0
2006-08-22 12:30:00,43.97,43.97,43.9,43.93,69000.0,26.1914,26.1914,26.1497,26.1675,69000.0
2006-08-22 13:00:00,43.93,43.95,43.88,43.9,85800.0,26.1675,26.1794,26.1377,26.1497,85800.0
2006-08-22 13:30:00,43.9,43.93,43.81,43.88,93200.0,26.1497,26.1675,26.0961,26.1377,93200.0
2006-08-22 14:00:00,43.88,43.93,43.82,43.92,72600.0,26.1377,26.1675,26.102,26.1616,72600.0
2006-08-22 14:30:00,43.91,43.94,43.81,43.84,106000.0,26.1556,26.1735,26.0961,26.1139,106000.0
2006-08-22 15:00:00,43.84,43.88,43.81,43.82,124200.0,26.1139,26.1377,26.0961,26.102,124200.0
2006-08-22 15:30:00,43.81,43.85,43.73,43.74,244200.0,26.0961,26.1199,26.0484,26.0544,244200.0
2006-08-23 09:30:00,43.66,43.86,43.48,43.78,97200.0,26.0067,26.1258,25.8995,26.0782,97200.0
2006-08-23 10:00:00,43.8,43.88,43.62,43.87,80200.0,26.0901,26.1377,25.9829,26.1318,80200.0
2006-08-23 10:30:00,43.88,43.92,43.66,43.66,64600.0,26.1377,26.1616,26.0067,26.0067,64600.0
2006-08-23 11:00:00,43.66,43.79,43.63,43.76,104400.0,26.0067,26.0841,25.9888,26.0663,104400.0
2006-08-23 11:30:00,43.76,43.82,43.69,43.72,88600.0,26.0663,26.102,26.0246,26.0424,88600.0
2006-08-23 12:00:00,43.72,43.78,43.68,43.71,58200.0,26.0424,26.0782,26.0186,26.0365,58200.0
2006-08-23 12:30:00,43.72,43.77,43.71,43.77,39600.0,26.0424,26.0722,26.0365,26.0722,39600.0
2006-08-23 13:00:00,43.76,43.77,43.71,43.75,67200.0,26.0663,26.0722,26.0365,26.0603,67200.0
2006-08-23 13:30:00,43.75,43.77,43.65,43.72,83400.0,26.0603,26.0722,26.0007,26.0424,83400.0
2006-08-23 14:00:00,43.7,43.75,43.68,43.7,63400.0,26.0305,26.0603,26.0186,26.0305,63400.0
2006-08-23 14:30:00,43.7,43.75,43.68,43.69,62800.0,26.0305,26.0603,26.0186,26.0246,62800.0
2006-08-23 15:00:00,43.69,43.75,43.65,43.7,90800.0,26.0246,26.0603,26.0007,26.0305,90800.0
2006-08-23 15:30:00,43.71,43.77,43.71,43.72,97000.0,26.0365,26.0722,26.0365,26.0424,97000.0
2006-08-24 09:30:00,43.81,44.12,43.8,43.9,101600.0,26.0961,26.2807,26.0901,26.1497,101600.0
2006-08-24 10:00:00,43.88,43.94,43.8,43.9,85000.0,26.1377,26.1735,26.0901,26.1497,85000.0
2006-08-24 10:30:00,43.9,43.94,43.86,43.88,100600.0,26.1497,26.1735,26.1258,26.1377,100600.0
2006-08-24 11:00:00,43.88,43.93,43.81,43.88,118800.0,26.1377,26.1675,26.0961,26.1377,118800.0
2006-08-24 11:30:00,43.87,43.92,43.84,43.85,69600.0,26.1318,26.1616,26.1139,26.1199,69600.0
2006-08-24 12:00:00,43.84,43.85,43.76,43.85,65000.0,26.1139,26.1199,26.0663,26.1199,65000.0
2006-08-24 12:30:00,43.84,43.85,43.82,43.85,90000.0,26.1139,26.1199,26.102,26.1199,90000.0
2006-08-24 13:00:00,43.85,43.85,43.83,43.85,59400.0,26.1199,26.1199,26.108,26.1199,59400.0
2006-08-24 13:30:00,43.85,43.93,43.83,43.93,130400.0,26.1199,26.1675,26.108,26.1675,130400.0
2006-08-24 14:00:00,43.93,43.99,43.91,43.93,103000.0,26.1675,26.2033,26.1556,26.1675,103000.0
2006-08-24 14:30:00,43.94,43.96,43.85,43.94,79800.0,26.1735,26.1854,26.1199,26.1735,79800.0
2006-08-24 15:00:00,43.93,43.98,43.85,43.92,67200.0,26.1675,26.1973,26.1199,26.1616,67200.0
2006-08-24 15:30:00,43.92,43.99,43.91,43.91,125400.0,26.1616,26.2033,26.1556,26.1556,125400.0
2006-08-25 09:30:00,43.86,43.86,43.41,43.49,125400.0,26.1258,26.1258,25.8578,25.9054,125400.0
2006-08-25 10:00:00,43.49,43.6,43.47,43.51,146800.0,25.9054,25.971,25.8935,25.9174,146800.0
2006-08-25 10:30:00,43.51,43.56,43.46,43.56,98000.0,25.9174,25.9471,25.8876,25.9471,98000.0
2006-08-25 11:00:00,43.54,43.58,43.49,43.55,30800.0,25.9352,25.959,25.9054,25.9412,30800.0
2006-08-25 11:30:00,43.54,43.65,43.49,43.63,85800.0,25.9352,26.0007,25.9054,25.9888,85800.0
2006-08-25 12:00:00,43.62,43.67,43.59,43.65,51400.0,25.9829,26.0127,25.965,26.0007,51400.0
2006-08-25 12:30:00,43.65,43.69,43.65,43.69,41400.0,26.0007,26.0246,26.0007,26.0246,41400.0
2006-08-25 13:00:00,43.7,43.75,43.67,43.67,58200.0,26.0305,26.0603,26.0127,26.0127,58200.0
2006-08-25 13:30:00,43.67,43.75,43.66,43.72,72800.0,26.0127,26.0603,26.0067,26.0424,72800.0
2006-08-25 14:00:00,43.71,43.73,43.65,43.69,52600.0,26.0365,26.0484,26.0007,26.0246,52600.0
2006-08-25 14:30:00,43.68,43.74,43.68,43.7,64400.0,26.0186,26.0544,26.0186,26.0305,64400.0
2006-08-25 15:00:00,43.7,43.83,43.69,43.77,92800.0,26.0305,26.108,26.0246,26.0722,92800.0
2006-08-25 15:30:00,43.77,43.8,43.67,43.69,87600.0,26.0722,26.0901,26.0127,26.0246,87600.0
2006-08-28 09:30:00,43.66,43.8,43.52,43.71,137400.0,26.0067,26.0901,25.9233,26.0365,137400.0
2006-08-28 10:00:00,43.71,43.8,43.68,43.79,79200.0,26.0365,26.0901,26.0186,26.0841,79200.0
2006-08-28 10:30:00,43.79,43.93,43.79,43.9,74800.0,26.0841,26.1675,26.0841,26.1497,74800.0
2006-08-28 11:00:00,43.9,43.93,43.77,43.82,56600.0,26.1497,26.1675,26.0722,26.102,56600.0
2006-08-28 11:30:00,43.81,43.91,43.79,43.91,75200.0,26.0961,26.1556,26.0841,26.1556,75200.0
2006-08-28 12:00:00,43.9,43.91,43.83,43.85,64000.0,26.1497,26.1556,26.108,26.1199,64000.0
2006-08-28 12:30:00,43.85,44.0,43.85,43.99,66200.0,26.1199,26.2092,26.1199,26.2033,66200.0
2006-08-28 13:00:00,43.97,43.97,43.89,43.91,76400.0,26.1914,26.1914,26.1437,26.1556,76400.0
2006-08-28 13:30:00,43.91,43.91,43.84,43.9,95800.0,26.1556,26.1556,26.1139,26.1497,95800.0
2006-08-28 14:00:00,43.91,43.95,43.83,43.86,83400.0,26.1556,26.1794,26.108,26.1258,83400.0
2006-08-28 14:30:00,43.87,43.91,43.82,43.88,55000.0,26.1318,26.1556,26.102,26.1377,55000.0
2006-08-28 15:00:00,43.9,43.97,43.86,43.87,99000.0,26.1497,26.1914,26.1258,26.1318,99000.0
2006-08-28 15:30:00,43.87,43.88,43.78,43.83,89000.0,26.1318,26.1377,26.0782,26.108,89000.0
2006-08-29 09:30:00,43.8,43.91,43.71,43.88,102800.0,26.0901,26.1556,26.0365,26.1377,102800.0
2006-08-29 10:00:00,43.88,43.88,43.78,43.85,92400.0,26.1377,26.1377,26.0782,26.1199,92400.0
2006-08-29 10:30:00,43.84,43.9,43.82,43.87,91400.0,26.1139,26.1497,26.102,26.1318,91400.0
2006-08-29 11:00:00,43.87,43.95,43.87,43.9,97200.0,26.1318,26.1794,26.1318,26.1497,97200.0
2006-08-29 11:30:00,43.9,43.92,43.81,43.85,87200.0,26.1497,26.1616,26.0961,26.1199,87200.0
2006-08-29 12:00:00,43.85,43.92,43.83,43.91,125200.0,26.1199,26.1616,26.108,26.1556,125200.0
2006-08-29 12:30:00,43.9,43.95,43.88,43.92,82200.0,26.1497,26.1794,26.1377,26.1616,82200.0
2006-08-29 13:00:00,43.92,44.07,43.9,44.05,162800.0,26.1616,26.2509,26.1497,26.239,162800.0
2006-08-29 13:30:00,44.05,44.06,43.99,44.05,89600.0,26.239,26.245,26.2033,26.239,89600.0
2006-08-29 14:00:00,44.05,44.22,43.95,44.13,202000.0,26.239,26.3403,26.1794,26.2867,202000.0
2006-08-29 14:30:00,44.15,44.16,44.03,44.11,101600.0,26.2986,26.3045,26.2271,26.2748,101600.0
2006-08-29 15:00:00,44.12,44.25,44.09,44.24,217200.0,26.2807,26.3581,26.2628,26.3522,217200.0
2006-08-29 15:30:00,44.25,44.3,44.23,44.27,328200.0,26.3581,26.3879,26.3462,26.3701,328200.0
2006-08-30 09:30:00,44.27,44.38,44.08,44.32,90600.0,26.3701,26.4356,26.2569,26.3998,90600.0
2006-08-30 10:00:00,44.34,44.41,44.32,44.35,52000.0,26.4118,26.4535,26.3998,26.4177,52000.0
2006-08-30 10:30:00,44.34,44.38,44.3,44.31,56400.0,26.4118,26.4356,26.3879,26.3939,56400.0
2006-08-30 11:00:00,44.32,44.37,44.29,44.3,50600.0,26.3998,26.4296,26.382,26.3879,50600.0
2006-08-30 11:30:00,44.31,44.31,44.16,44.27,62800.0,26.3939,26.3939,26.3045,26.3701,62800.0
2006-08-30 12:00:00,44.27,44.27,44.12,44.13,46800.0,26.3701,26.3701,26.2807,26.2867,46800.0
2006-08-30 12:30:00,44.13,44.22,44.12,44.19,99400.0,26.2867,26.3403,26.2807,26.3224,99400.0
2006-08-30 13:00:00,44.19,44.23,44.1,44.1,53000.0,26.3224,26.3462,26.2688,26.2688,53000.0
2006-08-30 13:30:00,44.1,44.12,43.96,43.99,116800.0,26.2688,26.2807,26.1854,26.2033,116800.0
2006-08-30 14:00:00,43.99,44.11,43.99,44.1,58800.0,26.2033,26.2748,26.2033,26.2688,58800.0
2006-08-30 14:30:00,44.1,44.1,43.94,44.01,33800.0,26.2688,26.2688,26.1735,26.2152,33800.0
2006-08-30 15:00:00,44.02,44.12,44.02,44.1,70200.0,26.2211,26.2807,26.2211,26.2688,70200.0
2006-08-30 15:30:00,44.1,44.13,44.03,44.03,127400.0,26.2688,26.2867,26.2271,26.2271,127400.0
2006-08-31 09:30:00,44.05,44.05,43.62,43.63,141000.0,26.239,26.239,25.9829,25.9888,141000.0
2006-08-31 10:00:00,43.63,43.69,43.58,43.67,170600.0,25.9888,26.0246,25.959,26.0127,170600.0
2006-08-31 10:30:00,43.68,43.7,43.59,43.67,108600.0,26.0186,26.0305,25.965,26.0127,108600.0
2006-08-31 11:00:00,43.66,43.68,43.52,43.54,70600.0,26.0067,26.0186,25.9233,25.9352,70600.0
2006-08-31 11:30:00,43.52,43.54,43.5,43.52,65400.0,25.9233,25.9352,25.9114,25.9233,65400.0
2006-08-31 12:00:00,43.5,43.57,43.5,43.57,67400.0,25.9114,25.9531,25.9114,25.9531,67400.0
2006-08-31 12:30:00,43.57,43.63,43.54,43.58,45600.0,25.9531,25.9888,25.9352,25.959,45600.0
2006-08-31 13:00:00,43.59,43.59,43.5,43.51,61200.0,25.965,25.965,25.9114,25.9174,61200.0
2006-08-31 13:30:00,43.51,43.55,43.5,43.51,145600.0,25.9174,25.9412,25.9114,25.9174,145600.0
2006-08-31 14:00:00,43.51,43.55,43.5,43.54,85800.0,25.9174,25.9412,25.9114,25.9352,85800.0
2006-08-31 14:30:00,43.53,43.57,43.5,43.56,151800.0,25.9293,25.9531,25.9114,25.9471,151800.0
2006-08-31 15:00:00,43.57,43.65,43.55,43.65,166200.0,25.9531,26.0007,25.9412,26.0007,166200.0
2006-08-31 15:30:00,43.65,43.79,43.65,43.72,374200.0,26.0007,26.0841,26.0007,26.0424,374200.0
2006-09-01 09:30:00,43.83,44.34,43.83,44.33,141000.0,26.108,26.4118,26.108,26.4058,141000.0
2006-09-01 10:00:00,44.34,44.34,44.13,44.2,63000.0,26.4118,26.4118,26.2867,26.3284,63000.0
2006-09-01 10:30:00,44.2,44.35,44.16,44.35,67600.0,26.3284,26.4177,26.3045,26.4177,67600.0
2006-09-01 11:00:00,44.35,44.4,44.31,44.4,67600.0,26.4177,26.4475,26.3939,26.4475,67600.0
2006-09-01 11:30:00,44.4,44.43,44.35,44.43,61800.0,26.4475,26.4654,26.4177,26.4654,61800.0
2006-09-01 12:00:00,44.42,44.46,44.39,44.45,46200.0,26.4594,26.4832,26.4415,26.4773,46200.0
2006-09-01 12:30:00,44.46,44.54,44.4,44.54,76600.0,26.4832,26.5309,26.4475,26.5309,76600.0
2006-09-01 13:00:00,44.54,44.62,44.51,44.51,93600.0,26.5309,26.5785,26.513,26.513,93600.0
2006-09-01 13:30:00,44.52,44.55,44.49,44.51,61000.0,26.519,26.5368,26.5011,26.513,61000.0
2006-09-01 14:00:00,44.51,44.55,44.49,44.52,61600.0,26.513,26.5368,26.5011,26.519,61600.0
2006-09-01 14:30:00,44.52,44.53,44.41,44.47,57000.0,26.519,26.5249,26.4535,26.4892,57000.0
2006-09-01 15:00:00,44.47,44.55,44.43,44.46,75200.0,26.4892,26.5368,26.4654,26.4832,75200.0
2006-09-01 15:30:00,44.47,44.48,44.35,44.42,138800.0,26.4892,26.4951,26.4177,26.4594,138800.0
2006-09-05 09:30:00,44.43,44.71,44.43,44.62,144400.0,26.4654,26.6322,26.4654,26.5785,144400.0
2006-09-05 10:00:00,44.61,44.62,44.46,44.6,83400.0,26.5726,26.5785,26.4832,26.5666,83400.0
2006-09-05 10:30:00,44.59,44.59,44.37,44.47,73800.0,26.5607,26.5607,26.4296,26.4892,73800.0
2006-09-05 11:00:00,44.46,44.49,44.43,44.45,44600.0,26.4832,26.5011,26.4654,26.4773,44600.0
2006-09-05 11:30:00,44.46,44.51,44.38,44.42,86000.0,26.4832,26.513,26.4356,26.4594,86000.0
2006-09-05 12:00:00,44.42,44.42,44.27,44.38,90200.0,26.4594,26.4594,26.3701,26.4356,90200.0
2006-09-05 12:30:00,44.37,44.38,44.3,44.3,44600.0,26.4296,26.4356,26.3879,26.3879,44600.0
2006-09-05 13:00:00,44.3,44.42,44.2,44.4,81000.0,26.3879,26.4594,26.3284,26.4475,81000.0
2006-09-05 13:30:00,44.4,44.42,44.3,44.37,59400.0,26.4475,26.4594,26.3879,26.4296,59400.0
2006-09-05 14:00:00,44.38,44.47,44.32,44.37,63800.0,26.4356,26.4892,26.3998,26.4296,63800.0
2006-09-05 14:30:00,44.37,44.39,44.33,44.38,50200.0,26.4296,26.4415,26.4058,26.4356,50200.0
2006-09-05 15:00:00,44.37,44.37,44.22,44.23,100200.0,26.4296,26.4296,26.3403,26.3462,100200.0
2006-09-05 15:30:00,44.23,44.27,44.17,44.22,277600.0,26.3462,26.3701,26.3105,26.3403,277600.0
2006-09-06 09:30:00,45.07,45.13,43.93,44.46,234200.0,26.8466,26.8823,26.1675,26.4832,234200.0
2006-09-06 10:00:00,44.49,44.56,44.25,44.32,141400.0,26.5011,26.5428,26.3581,26.3998,141400.0
2006-09-06 10:30:00,44.32,44.4,44.29,44.35,139000.0,26.3998,26.4475,26.382,26.4177,139000.0
2006-09-06 11:00:00,44.35,44.45,44.35,44.44,129800.0,26.4177,26.4773,26.4177,26.4713,129800.0
2006-09-06 11:30:00,44.44,44.49,44.43,44.48,93800.0,26.4713,26.5011,26.4654,26.4951,93800.0
2006-09-06 12:00:00,44.47,44.51,44.45,44.48,114600.0,26.4892,26.513,26.4773,26.4951,114600.0
2006-09-06 12:30:00,44.48,44.52,44.48,44.49,145600.0,26.4951,26.519,26.4951,26.5011,145600.0
2006-09-06 13:00:00,44.48,44.54,44.43,44.54,71800.0,26.4951,26.5309,26.4654,26.5309,71800.0
2006-09-06 13:30:00,44.52,44.56,44.46,44.51,67000.0,26.519,26.5428,26.4832,26.513,67000.0
2006-09-06 14:00:00,44.51,44.52,44.45,44.49,141200.0,26.513,26.519,26.4773,26.5011,141200.0
2006-09-06 14:30:00,44.47,44.52,44.44,44.47,105400.0,26.4892,26.519,26.4713,26.4892,105400.0
2006-09-06 15:00:00,44.47,44.49,44.43,44.45,158400.0,26.4892,26.5011,26.4654,26.4773,158400.0
2006-09-06 15:30:00,44.45,44.49,44.41,44.46,244800.0,26.4773,26.5011,26.4535,26.4832,244800.0
2006-09-07 09:30:00,44.38,44.85,44.38,44.85,180600.0,26.4356,26.7155,26.4356,26.7155,180600.0
2006-09-07 10:00:00,44.87,44.88,44.67,44.74,115000.0,26.7275,26.7334,26.6083,26.65,115000.0
2006-09-07 10:30:00,44.74,44.75,44.54,44.63,103200.0,26.65,26.656,26.5309,26.5845,103200.0
2006-09-07 11:00:00,44.63,44.73,44.55,44.55,136600.0,26.5845,26.6441,26.5368,26.5368,136600.0
2006-09-07 11:30:00,44.57,44.65,44.54,44.63,71200.0,26.5488,26.5964,26.5309,26.5845,71200.0
2006-09-07 12:00:00,44.63,44.7,44.53,44.59,143600.0,26.5845,26.6262,26.5249,26.5607,143600.0
2006-09-07 12:30:00,44.59,44.63,44.55,44.58,51400.0,26.5607,26.5845,26.5368,26.5547,51400.0
2006-09-07 13:00:00,44.57,44.63,44.55,44.57,61000.0,26.5488,26.5845,26.5368,26.5488,61000.0
2006-09-07 13:30:00,44.57,44.74,44.55,44.69,112200.0,26.5488,26.65,26.5368,26.6202,112200.0
2006-09-07 14:00:00,44.7,44.7,44.56,44.6,70800.0,26.6262,26.6262,26.5428,26.5666,70800.0
2006-09-07 14:30:00,44.6,44.7,44.6,44.66,113400.0,26.5666,26.6262,26.5666,26.6024,113400.0
2006-09-07 15:00:00,44.65,44.69,44.57,44.68,164200.0,26.5964,26.6202,26.5488,26.6143,164200.0
2006-09-07 15:30:00,44.68,44.7,44.59,44.65,340600.0,26.6143,26.6262,26.5607,26.5964,340600.0
2006-09-08 09:30:00,44.75,44.99,44.68,44.99,131800.0,26.656,26.7989,26.6143,26.7989,131800.0
2006-09-08 10:00:00,44.96,45.09,44.91,45.08,151800.0,26.7811,26.8585,26.7513,26.8525,151800.0
2006-09-08 10:30:00,45.07,45.07,44.94,45.0,113400.0,26.8466,26.8466,26.7692,26.8049,113400.0
2006-09-08 11:00:00,45.0,45.14,44.98,45.12,159600.0,26.8049,26.8883,26.793,26.8764,159600.0
2006-09-08 11:30:00,45.11,45.16,45.06,45.14,114200.0,26.8704,26.9002,26.8406,26.8883,114200.0
2006-09-08 12:00:00,45.14,45.2,45.13,45.15,102000.0,26.8883,26.924,26.8823,26.8942,102000.0
2006-09-08 12:30:00,45.15,45.23,45.15,45.2,85000.0,26.8942,26.9419,26.8942,26.924,85000.0
2006-09-08 13:00:00,45.2,45.29,45.18,45.29,123200.0,26.924,26.9776,26.9121,26.9776,123200.0
2006-09-08 13:30:00,45.3,45.35,45.22,45.35,133800.0,26.9836,27.0134,26.9359,27.0134,133800.0
2006-09-08 14:00:00,45.35,45.35,45.28,45.31,139600.0,27.0134,27.0134,26.9717,26.9895,139600.0
2006-09-08 14:30:00,45.31,45.45,45.29,45.41,174800.0,26.9895,27.0729,26.9776,27.0491,174800.0
2006-09-08 15:00:00,45.41,45.46,45.34,45.45,160200.0,27.0491,27.0789,27.0074,27.0729,160200.0
2006-09-08 15:30:00,45.45,45.49,45.35,45.49,634200.0,27.0729,27.0968,27.0134,27.0968,634200.0
2006-09-11 09:30:00,45.47,45.59,45.38,45.44,112600.0,27.0849,27.1563,27.0312,27.067,112600.0
2006-09-11 10:00:00,45.44,45.58,45.44,45.56,107600.0,27.067,27.1504,27.067,27.1385,107600.0
2006-09-11 10:30:00,45.56,45.63,45.46,45.5,105800.0,27.1385,27.1802,27.0789,27.1027,105800.0
2006-09-11 11:00:00,45.5,45.52,45.42,45.51,113800.0,27.1027,27.1146,27.0551,27.1087,113800.0
2006-09-11 11:30:00,45.52,45.52,45.34,45.39,119600.0,27.1146,27.1146,27.0074,27.0372,119600.0
2006-09-11 12:00:00,45.4,45.51,45.4,45.45,141000.0,27.0432,27.1087,27.0432,27.0729,141000.0
2006-09-11 12:30:00,45.46,45.49,45.42,45.46,79200.0,27.0789,27.0968,27.0551,27.0789,79200.0
2006-09-11 13:00:00,45.47,45.58,45.44,45.58,131800.0,27.0849,27.1504,27.067,27.1504,131800.0
2006-09-11 13:30:00,45.59,45.64,45.53,45.53,93600.0,27.1563,27.1861,27.1206,27.1206,93600.0
2006-09-11 14:00:00,45.53,45.67,45.53,45.55,88800.0,27.1206,27.204,27.1206,27.1325,88800.0
2006-09-11 14:30:00,45.53,45.62,45.45,45.61,249200.0,27.1206,27.1742,27.0729,27.1682,249200.0
2006-09-11 15:00:00,45.61,45.63,45.49,45.56,138600.0,27.1682,27.1802,27.0968,27.1385,138600.0
2006-09-11 15:30:00,45.56,45.65,45.52,45.62,186200.0,27.1385,27.1921,27.1146,27.1742,186200.0
2006-09-12 09:30:00,45.62,45.83,45.62,45.73,231800.0,27.1742,27.2993,27.1742,27.2397,231800.0
2006-09-12 10:00:00,45.74,45.8,45.73,45.74,217600.0,27.2457,27.2814,27.2397,27.2457,217600.0
2006-09-12 10:30:00,45.74,45.87,45.74,45.87,173000.0,27.2457,27.3231,27.2457,27.3231,173000.0
2006-09-12 11:00:00,45.87,46.0,45.87,46.0,152800.0,27.3231,27.4006,27.3231,27.4006,152800.0
2006-09-12 11:30:00,46.0,46.02,45.97,46.01,99400.0,27.4006,27.4125,27.3827,27.4065,99400.0
2006-09-12 12:00:00,46.0,46.05,45.96,45.99,94800.0,27.4006,27.4303,27.3767,27.3946,94800.0
2006-09-12 12:30:00,45.98,46.02,45.9,46.01,74800.0,27.3886,27.4125,27.341,27.4065,74800.0
2006-09-12 13:00:00,46.01,46.1,45.99,46.08,88200.0,27.4065,27.4601,27.3946,27.4482,88200.0
2006-09-12 13:30:00,46.08,46.15,46.05,46.09,96000.0,27.4482,27.4899,27.4303,27.4542,96000.0
2006-09-12 14:00:00,46.1,46.1,46.02,46.06,138600.0,27.4601,27.4601,27.4125,27.4363,138600.0
2006-09-12 14:30:00,46.05,46.2,46.05,46.15,290000.0,27.4303,27.5197,27.4303,27.4899,290000.0
2006-09-12 15:00:00,46.15,46.19,46.13,46.18,146600.0,27.4899,27.5137,27.478,27.5078,146600.0
2006-09-12 15:30:00,46.2,46.25,46.09,46.13,350600.0,27.5197,27.5495,27.4542,27.478,350600.0
2006-09-13 09:30:00,46.0,47.07,46.0,46.94,745200.0,27.4006,28.0379,27.4006,27.9605,745200.0
2006-09-13 10:00:00,46.95,46.95,46.74,46.79,314800.0,27.9664,27.9664,27.8413,27.8711,314800.0
2006-09-13 10:30:00,46.8,46.98,46.74,46.93,319200.0,27.8771,27.9843,27.8413,27.9545,319200.0
2006-09-13 11:00:00,46.93,47.04,46.92,47.02,609400.0,27.9545,28.02,27.9486,28.0081,609400.0
2006-09-13 11:30:00,47.02,47.12,46.95,46.99,373800.0,28.0081,28.0677,27.9664,27.9903,373800.0
2006-09-13 12:00:00,46.98,47.0,46.94,46.95,391000.0,27.9843,27.9962,27.9605,27.9664,391000.0
2006-09-13 12:30:00,46.95,46.95,46.84,46.86,228800.0,27.9664,27.9664,27.9009,27.9128,228800.0
2006-09-13 13:00:00,46.85,46.85,46.7,46.73,393000.0,27.9069,27.9069,27.8175,27.8354,393000.0
2006-09-13 13:30:00,46.73,46.77,46.71,46.75,459800.0,27.8354,27.8592,27.8235,27.8473,459800.0
2006-09-13 14:00:00,46.74,46.91,46.74,46.87,241800.0,27.8413,27.9426,27.8413,27.9188,241800.0
2006-09-13 14:30:00,46.86,46.88,46.79,46.83,236800.0,27.9128,27.9247,27.8711,27.895,236800.0
2006-09-13 15:00:00,46.82,46.87,46.74,46.75,448400.0,27.889,27.9188,27.8413,27.8473,448400.0
2006-09-13 15:30:00,46.75,46.82,46.72,46.72,650800.0,27.8473,27.889,27.8294,27.8294,650800.0
2006-09-14 09:30:00,46.35,46.42,46.05,46.31,373800.0,27.609,27.6507,27.4303,27.5852,373800.0
2006-09-14 10:00:00,46.3,46.35,46.22,46.23,272600.0,27.5793,27.609,27.5316,27.5376,272600.0
2006-09-14 10:30:00,46.24,46.35,46.23,46.34,119200.0,27.5435,27.609,27.5376,27.6031,119200.0
2006-09-14 11:00:00,46.34,46.46,46.3,46.42,251400.0,27.6031,27.6746,27.5793,27.6507,251400.0
2006-09-14 11:30:00,46.43,46.43,46.32,46.4,73800.0,27.6567,27.6567,27.5912,27.6388,73800.0
2006-09-14 12:00:00,46.39,46.47,46.38,46.44,95200.0,27.6329,27.6805,27.6269,27.6626,95200.0
2006-09-14 12:30:00,46.44,46.45,46.35,46.38,70800.0,27.6626,27.6686,27.609,27.6269,70800.0
2006-09-14 13:00:00,46.38,46.4,46.34,46.38,76400.0,27.6269,27.6388,27.6031,27.6269,76400.0
2006-09-14 13:30:00,46.37,46.43,46.36,46.4,199400.0,27.621,27.6567,27.615,27.6388,199400.0
2006-09-14 14:00:00,46.4,46.4,46.34,46.35,108600.0,27.6388,27.6388,27.6031,27.609,108600.0
2006-09-14 14:30:00,46.34,46.37,46.28,46.32,129800.0,27.6031,27.621,27.5673,27.5912,129800.0
2006-09-14 15:00:00,46.33,46.35,46.17,46.2,213000.0,27.5971,27.609,27.5018,27.5197,213000.0
2006-09-14 15:30:00,46.21,46.29,46.18,46.24,446000.0,27.5256,27.5733,27.5078,27.5435,446000.0
2006-09-15 09:30:00,46.19,46.25,46.02,46.21,586200.0,27.5137,27.5495,27.4125,27.5256,586200.0
2006-09-15 10:00:00,46.21,46.38,46.18,46.24,190200.0,27.5256,27.6269,27.5078,27.5435,190200.0
2006-09-15 10:30:00,46.25,46.29,46.21,46.24,379600.0,27.5495,27.5733,27.5256,27.5435,379600.0
2006-09-15 11:00:00,46.24,46.27,46.23,46.25,178800.0,27.5435,27.5614,27.5376,27.5495,178800.0
2006-09-15 11:30:00,46.24,46.26,46.21,46.24,188200.0,27.5435,27.5554,27.5256,27.5435,188200.0
2006-09-15 12:00:00,46.24,46.24,46.17,46.17,115000.0,27.5435,27.5435,27.5018,27.5018,115000.0
2006-09-15 12:30:00,46.18,46.2,46.09,46.16,138000.0,27.5078,27.5197,27.4542,27.4959,138000.0
2006-09-15 13:00:00,46.16,46.24,46.15,46.16,90000.0,27.4959,27.5435,27.4899,27.4959,90000.0
2006-09-15 13:30:00,46.16,46.27,46.15,46.22,130200.0,27.4959,27.5614,27.4899,27.5316,130200.0
2006-09-15 14:00:00,46.22,46.24,46.17,46.22,210800.0,27.5316,27.5435,27.5018,27.5316,210800.0
2006-09-15 14:30:00,46.22,46.26,46.08,46.13,152400.0,27.5316,27.5554,27.4482,27.478,152400.0
2006-09-15 15:00:00,46.13,46.21,46.13,46.19,277200.0,27.478,27.5256,27.478,27.5137,277200.0
2006-09-15 15:30:00,46.19,46.19,46.09,46.16,396000.0,27.5137,27.5137,27.4542,27.4959,396000.0
2006-09-18 09:30:00,46.21,46.24,45.92,46.08,171200.0,27.5256,27.5435,27.3529,27.4482,171200.0
2006-09-18 10:00:00,46.07,46.15,46.0,46.1,224000.0,27.4423,27.4899,27.4006,27.4601,224000.0
2006-09-18 10:30:00,46.08,46.15,46.04,46.1,279800.0,27.4482,27.4899,27.4244,27.4601,279800.0
2006-09-18 11:00:00,46.1,46.12,46.08,46.1,84200.0,27.4601,27.472,27.4482,27.4601,84200.0
2006-09-18 11:30:00,46.1,46.12,46.08,46.08,113600.0,27.4601,27.472,27.4482,27.4482,113600.0
2006-09-18 12:00:00,46.08,46.09,45.99,46.02,78800.0,27.4482,27.4542,27.3946,27.4125,78800.0
2006-09-18 12:30:00,46.0,46.1,46.0,46.1,87600.0,27.4006,27.4601,27.4006,27.4601,87600.0
2006-09-18 13:00:00,46.1,46.1,45.99,46.02,103800.0,27.4601,27.4601,27.3946,27.4125,103800.0
2006-09-18 13:30:00,46.02,46.02,45.87,45.95,98200.0,27.4125,27.4125,27.3231,27.3708,98200.0
2006-09-18 14:00:00,45.97,46.02,45.94,45.94,141400.0,27.3827,27.4125,27.3648,27.3648,141400.0
2006-09-18 14:30:00,45.94,45.94,45.84,45.85,110200.0,27.3648,27.3648,27.3053,27.3112,110200.0
2006-09-18 15:00:00,45.85,45.96,45.83,45.94,220200.0,27.3112,27.3767,27.2993,27.3648,220200.0
2006-09-18 15:30:00,45.94,45.99,45.92,45.95,254000.0,27.3648,27.3946,27.3529,27.3708,254000.0
2006-09-19 09:30:00,45.6,45.77,45.56,45.57,212400.0,27.237,27.3386,27.2131,27.2191,212400.0
2006-09-19 10:00:00,45.57,45.62,45.41,45.49,439800.0,27.2191,27.249,27.1235,27.1713,439800.0
2006-09-19 10:30:00,45.5,45.63,45.48,45.56,307400.0,27.1773,27.2549,27.1653,27.2131,307400.0
2006-09-19 11:00:00,45.57,45.59,45.42,45.43,148400.0,27.2191,27.231,27.1295,27.1355,148400.0
2006-09-19 11:30:00,45.43,45.51,45.24,45.31,268600.0,27.1355,27.1833,27.022,27.0638,268600.0
2006-09-19 12:00:00,45.32,45.4,45.24,45.35,246800.0,27.0698,27.1176,27.022,27.0877,246800.0
2006-09-19 12:30:00,45.35,45.43,45.34,45.39,99600.0,27.0877,27.1355,27.0817,27.1116,99600.0
2006-09-19 13:00:00,45.38,45.44,45.3,45.42,83800.0,27.1056,27.1414,27.0578,27.1295,83800.0
2006-09-19 13:30:00,45.4,45.42,45.32,45.38,87600.0,27.1176,27.1295,27.0698,27.1056,87600.0
2006-09-19 14:00:00,45.38,45.41,45.33,45.33,182600.0,27.1056,27.1235,27.0757,27.0757,182600.0
2006-09-19 14:30:00,45.33,45.4,45.2,45.2,310200.0,27.0757,27.1176,26.9981,26.9981,310200.0
2006-09-19 15:00:00,45.21,45.26,45.13,45.24,429000.0,27.0041,27.0339,26.9563,27.022,429000.0
2006-09-19 15:30:00,45.24,45.45,45.22,45.44,573600.0,27.022,27.1474,27.01,27.1414,573600.0
2006-09-20 09:30:00,45.5,45.8,45.42,45.6,159000.0,27.1773,27.3565,27.1295,27.237,159000.0
2006-09-20 10:00:00,45.6,45.67,45.38,45.48,244200.0,27.237,27.2788,27.1056,27.1653,244200.0
2006-09-20 10:30:00,45.49,45.52,45.35,45.37,157400.0,27.1713,27.1892,27.0877,27.0996,157400.0
2006-09-20 11:00:00,45.38,45.5,45.34,45.43,133600.0,27.1056,27.1773,27.0817,27.1355,133600.0
2006-09-20 11:30:00,45.43,45.44,45.4,45.43,76800.0,27.1355,27.1414,27.1176,27.1355,76800.0
2006-09-20 12:00:00,45.43,45.45,45.41,45.45,80600.0,27.1355,27.1474,27.1235,27.1474,80600.0
2006-09-20 12:30:00,45.45,45.46,45.37,45.38,131400.0,27.1474,27.1534,27.0996,27.1056,131400.0
2006-09-20 13:00:00,45.38,45.52,45.37,45.47,181800.0,27.1056,27.1892,27.0996,27.1594,181800.0
2006-09-20 13:30:00,45.48,45.52,45.45,45.52,108400.0,27.1653,27.1892,27.1474,27.1892,108400.0
2006-09-20 14:00:00,45.52,45.58,45.43,45.48,312000.0,27.1892,27.2251,27.1355,27.1653,312000.0
2006-09-20 14:30:00,45.48,45.57,45.45,45.56,161200.0,27.1653,27.2191,27.1474,27.2131,161200.0
2006-09-20 15:00:00,45.57,45.62,45.49,45.57,267400.0,27.2191,27.249,27.1713,27.2191,267400.0
2006-09-20 15:30:00,45.57,45.66,45.57,45.63,278000.0,27.2191,27.2729,27.2191,27.2549,278000.0
2006-09-21 09:30:00,45.54,45.69,45.5,45.55,96800.0,27.2012,27.2908,27.1773,27.2071,96800.0
2006-09-21 10:00:00,45.54,45.57,45.4,45.45,119400.0,27.2012,27.2191,27.1176,27.1474,119400.0
2006-09-21 10:30:00,45.45,45.58,45.31,45.56,123000.0,27.1474,27.2251,27.0638,27.2131,123000.0
2006-09-21 11:00:00,45.57,45.77,45.55,45.65,170600.0,27.2191,27.3386,27.2071,27.2669,170600.0
2006-09-21 11:30:00,45.66,45.72,45.58,45.68,89600.0,27.2729,27.3087,27.2251,27.2848,89600.0
2006-09-21 12:00:00,45.68,45.69,45.52,45.6,137600.0,27.2848,27.2908,27.1892,27.237,137600.0
2006-09-21 12:30:00,45.59,45.67,45.58,45.65,168600.0,27.231,27.2788,27.2251,27.2669,168600.0
2006-09-21 13:00:00,45.63,45.77,45.63,45.77,159600.0,27.2549,27.3386,27.2549,27.3386,159600.0
2006-09-21 13:30:00,45.77,45.86,45.74,45.85,147000.0,27.3386,27.3923,27.3206,27.3863,147000.0
2006-09-21 14:00:00,45.85,45.88,45.63,45.65,248000.0,27.3863,27.4043,27.2549,27.2669,248000.0
2006-09-21 14:30:00,45.65,45.69,45.55,45.56,119000.0,27.2669,27.2908,27.2071,27.2131,119000.0
2006-09-21 15:00:00,45.56,45.67,45.49,45.66,231600.0,27.2131,27.2788,27.1713,27.2729,231600.0
2006-09-21 15:30:00,45.66,45.75,45.64,45.7,317200.0,27.2729,27.3266,27.2609,27.2967,317200.0
2006-09-22 09:30:00,45.45,45.71,45.43,45.46,85200.0,27.1474,27.3027,27.1355,27.1534,85200.0
2006-09-22 10:00:00,45.46,45.48,45.31,45.31,129400.0,27.1534,27.1653,27.0638,27.0638,129400.0
2006-09-22 10:30:00,45.3,45.3,45.19,45.25,74000.0,27.0578,27.0578,26.9921,27.028,74000.0
2006-09-22 11:00:00,45.25,45.29,45.17,45.2,109600.0,27.028,27.0518,26.9802,26.9981,109600.0
2006-09-22 11:30:00,45.21,45.22,45.13,45.22,96000.0,27.0041,27.01,26.9563,27.01,96000.0
2006-09-22 12:00:00,45.22,45.22,45.07,45.09,166800.0,27.01,27.01,26.9204,26.9324,166800.0
2006-09-22 12:30:00,45.09,45.1,45.04,45.04,94400.0,26.9324,26.9384,26.9025,26.9025,94400.0
2006-09-22 13:00:00,45.04,45.07,44.97,45.06,100800.0,26.9025,26.9204,26.8607,26.9145,100800.0
2006-09-22 13:30:00,45.06,45.11,45.02,45.1,43800.0,26.9145,26.9443,26.8906,26.9384,43800.0
2006-09-22 14:00:00,45.1,45.11,45.04,45.07,75000.0,26.9384,26.9443,26.9025,26.9204,75000.0
2006-09-22 14:30:00,45.06,45.1,45.0,45.1,80800.0,26.9145,26.9384,26.8786,26.9384,80800.0
2006-09-22 15:00:00,45.1,45.24,45.09,45.19,168200.0,26.9384,27.022,26.9324,26.9921,168200.0
2006-09-22 15:30:00,45.18,45.21,45.08,45.14,147000.0,26.9861,27.0041,26.9264,26.9623,147000.0
2006-09-25 09:30:00,45.23,45.45,45.23,45.34,94600.0,27.016,27.1474,27.016,27.0817,94600.0
2006-09-25 10:00:00,45.34,45.48,45.33,45.38,173200.0,27.0817,27.1653,27.0757,27.1056,173200.0
2006-09-25 10:30:00,45.38,45.58,45.37,45.57,164400.0,27.1056,27.2251,27.0996,27.2191,164400.0
2006-09-25 11:00:00,45.58,45.65,45.55,45.62,96200.0,27.2251,27.2669,27.2071,27.249,96200.0
2006-09-25 11:30:00,45.63,45.63,45.53,45.53,76800.0,27.2549,27.2549,27.1952,27.1952,76800.0
2006-09-25 12:00:00,45.52,45.77,45.49,45.75,87000.0,27.1892,27.3386,27.1713,27.3266,87000.0
2006-09-25 12:30:00,45.74,45.85,45.7,45.82,152400.0,27.3206,27.3863,27.2967,27.3684,152400.0
2006-09-25 13:00:00,45.83,45.85,45.77,45.82,77600.0,27.3744,27.3863,27.3386,27.3684,77600.0
2006-09-25 13:30:00,45.82,45.9,45.81,45.84,89800.0,27.3684,27.4162,27.3624,27.3804,89800.0
2006-09-25 14:00:00,45.83,45.99,45.83,45.88,122400.0,27.3744,27.47,27.3744,27.4043,122400.0
2006-09-25 14:30:00,45.88,46.02,45.87,45.98,120800.0,27.4043,27.4879,27.3983,27.464,120800.0
2006-09-25 15:00:00,46.01,46.05,45.96,45.97,222800.0,27.4819,27.5058,27.452,27.458,222800.0
2006-09-25 15:30:00,45.96,45.97,45.88,45.91,204600.0,27.452,27.458,27.4043,27.4222,204600.0
2006-09-26 09:30:00,45.73,46.1,45.72,45.92,234600.0,27.3147,27.5357,27.3087,27.4281,234600.0
2006-09-26 10:00:00,45.93,46.22,45.91,46.19,352200.0,27.4341,27.6073,27.4222,27.5894,352200.0
2006-09-26 10:30:00,46.18,46.19,46.15,46.19,151600.0,27.5834,27.5894,27.5655,27.5894,151600.0
2006-09-26 11:00:00,46.19,46.29,46.18,46.21,153200.0,27.5894,27.6492,27.5834,27.6014,153200.0
2006-09-26 11:30:00,46.18,46.18,45.99,46.05,146800.0,27.5834,27.5834,27.47,27.5058,146800.0
2006-09-26 12:00:00,46.05,46.24,45.98,46.19,398800.0,27.5058,27.6193,27.464,27.5894,398800.0
2006-09-26 12:30:00,46.18,46.33,46.16,46.33,106200.0,27.5834,27.673,27.5715,27.673,106200.0
2006-09-26 13:00:00,46.32,46.43,46.25,46.39,146800.0,27.6671,27.7328,27.6253,27.7089,146800.0
2006-09-26 13:30:00,46.39,46.5,46.38,46.48,124600.0,27.7089,27.7746,27.7029,27.7626,124600.0
2006-09-26 14:00:00,46.49,46.51,46.3,46.37,178000.0,27.7686,27.7806,27.6551,27.6969,178000.0
2006-09-26 14:30:00,46.39,46.46,46.35,46.43,124800.0,27.7089,27.7507,27.685,27.7328,124800.0
2006-09-26 15:00:00,46.42,46.49,46.32,46.49,94800.0,27.7268,27.7686,27.6671,27.7686,94800.0
2006-09-26 15:30:00,46.49,46.53,46.41,46.42,288600.0,27.7686,27.7925,27.7208,27.7268,288600.0
2006-09-27 09:30:00,46.37,46.71,46.26,46.68,230400.0,27.6969,27.9,27.6312,27.8821,230400.0
2006-09-27 10:00:00,46.71,46.95,46.71,46.91,456800.0,27.9,28.0434,27.9,28.0195,456800.0
2006-09-27 10:30:00,46.88,46.93,46.75,46.9,134400.0,28.0016,28.0314,27.9239,28.0135,134400.0
2006-09-27 11:00:00,46.91,47.35,46.82,47.33,484200.0,28.0195,28.2823,27.9657,28.2703,484200.0
2006-09-27 11:30:00,47.33,47.38,47.25,47.31,311400.0,28.2703,28.3002,28.2226,28.2584,311400.0
2006-09-27 12:00:00,47.34,47.35,47.2,47.2,370600.0,28.2763,28.2823,28.1927,28.1927,370600.0
2006-09-27 12:30:00,47.2,47.33,47.16,47.22,144400.0,28.1927,28.2703,28.1688,28.2046,144400.0
2006-09-27 13:00:00,47.2,47.26,47.15,47.18,291400.0,28.1927,28.2285,28.1628,28.1808,291400.0
2006-09-27 13:30:00,47.17,47.23,47.09,47.19,327800.0,28.1748,28.2106,28.127,28.1867,327800.0
2006-09-27 14:00:00,47.19,47.19,47.04,47.13,244600.0,28.1867,28.1867,28.0971,28.1509,244600.0
2006-09-27 14:30:00,47.13,47.17,47.08,47.14,266600.0,28.1509,28.1748,28.121,28.1569,266600.0
2006-09-27 15:00:00,47.14,47.16,47.02,47.02,280800.0,28.1569,28.1688,28.0852,28.0852,280800.0
2006-09-27 15:30:00,47.04,47.09,47.01,47.08,500400.0,28.0971,28.127,28.0792,28.121,500400.0
2006-09-28 09:30:00,47.0,47.23,46.99,47.12,182200.0,28.0732,28.2106,28.0673,28.1449,182200.0
2006-09-28 10:00:00,47.12,47.23,47.04,47.16,145200.0,28.1449,28.2106,28.0971,28.1688,145200.0
2006-09-28 10:30:00,47.15,47.24,47.1,47.1,183800.0,28.1628,28.2166,28.133,28.133,183800.0
2006-09-28 11:00:00,47.09,47.09,47.0,47.09,122600.0,28.127,28.127,28.0732,28.127,122600.0
2006-09-28 11:30:00,47.09,47.12,47.04,47.07,94600.0,28.127,28.1449,28.0971,28.115,94600.0
2006-09-28 12:00:00,47.07,47.11,47.02,47.11,204800.0,28.115,28.1389,28.0852,28.1389,204800.0
2006-09-28 12:30:00,47.11,47.13,47.02,47.08,159000.0,28.1389,28.1509,28.0852,28.121,159000.0
2006-09-28 13:00:00,47.09,47.1,46.98,47.07,282200.0,28.127,28.133,28.0613,28.115,282200.0
2006-09-28 13:30:00,47.08,47.1,47.01,47.05,84000.0,28.121,28.133,28.0792,28.1031,84000.0
2006-09-28 14:00:00,47.05,47.11,46.99,47.1,194200.0,28.1031,28.1389,28.0673,28.133,194200.0
2006-09-28 14:30:00,47.1,47.12,47.01,47.04,309400.0,28.133,28.1449,28.0792,28.0971,309400.0
2006-09-28 15:00:00,47.04,47.05,46.94,46.97,256400.0,28.0971,28.1031,28.0374,28.0553,256400.0
2006-09-28 15:30:00,46.97,47.0,46.94,46.95,309200.0,28.0553,28.0732,28.0374,28.0434,309200.0
2006-09-29 09:30:00,46.83,46.9,46.71,46.82,244800.0,27.9717,28.0135,27.9,27.9657,244800.0
2006-09-29 10:00:00,46.87,46.96,46.83,46.9,646600.0,27.9956,28.0493,27.9717,28.0135,646600.0
2006-09-29 10:30:00,46.9,46.95,46.85,46.93,188400.0,28.0135,28.0434,27.9836,28.0314,188400.0
2006-09-29 11:00:00,46.93,46.94,46.85,46.91,73400.0,28.0314,28.0374,27.9836,28.0195,73400.0
2006-09-29 11:30:00,46.91,46.95,46.89,46.92,109600.0,28.0195,28.0434,28.0075,28.0255,109600.0
2006-09-29 12:00:00,46.91,46.92,46.8,46.8,68800.0,28.0195,28.0255,27.9538,27.9538,68800.0
2006-09-29 12:30:00,46.8,46.8,46.79,46.8,223000.0,27.9538,27.9538,27.9478,27.9538,223000.0
2006-09-29 13:00:00,46.8,46.8,46.71,46.72,115400.0,27.9538,27.9538,27.9,27.906,115400.0
2006-09-29 13:30:00,46.72,46.8,46.7,46.73,270000.0,27.906,27.9538,27.894,27.912,270000.0
2006-09-29 14:00:00,46.73,46.78,46.71,46.77,145800.0,27.912,27.9418,27.9,27.9359,145800.0
2006-09-29 14:30:00,46.76,46.79,46.73,46.77,180200.0,27.9299,27.9478,27.912,27.9359,180200.0
2006-09-29 15:00:00,46.78,46.84,46.76,46.77,158400.0,27.9418,27.9777,27.9299,27.9359,158400.0
2006-09-29 15:30:00,46.77,46.84,46.75,46.79,193600.0,27.9359,27.9777,27.9239,27.9478,193600.0
2006-10-02 09:30:00,46.79,46.93,46.74,46.83,105600.0,27.9478,28.0314,27.9179,27.9717,105600.0
2006-10-02 10:00:00,46.83,46.85,46.51,46.54,107000.0,27.9717,27.9836,27.7806,27.7985,107000.0
2006-10-02 10:30:00,46.54,46.74,46.51,46.74,90800.0,27.7985,27.9179,27.7806,27.9179,90800.0
2006-10-02 11:00:00,46.73,46.74,46.66,46.72,110400.0,27.912,27.9179,27.8702,27.906,110400.0
2006-10-02 11:30:00,46.71,46.83,46.71,46.76,156400.0,27.9,27.9717,27.9,27.9299,156400.0
2006-10-02 12:00:00,46.77,46.82,46.69,46.72,82800.0,27.9359,27.9657,27.8881,27.906,82800.0
2006-10-02 12:30:00,46.72,46.81,46.71,46.8,55200.0,27.906,27.9597,27.9,27.9538,55200.0
2006-10-02 13:00:00,46.8,46.8,46.73,46.77,62800.0,27.9538,27.9538,27.912,27.9359,62800.0
2006-10-02 13:30:00,46.77,46.77,46.61,46.67,98800.0,27.9359,27.9359,27.8403,27.8761,98800.0
2006-10-02 14:00:00,46.66,46.67,46.65,46.65,197000.0,27.8702,27.8761,27.8642,27.8642,197000.0
2006-10-02 14:30:00,46.65,46.69,46.65,46.66,97800.0,27.8642,27.8881,27.8642,27.8702,97800.0
2006-10-02 15:00:00,46.65,46.74,46.63,46.74,150200.0,27.8642,27.9179,27.8522,27.9179,150200.0
2006-10-02 15:30:00,46.73,46.76,46.68,46.68,127000.0,27.912,27.9299,27.8821,27.8821,127000.0
2006-10-03 09:30:00,46.68,46.78,46.62,46.73,75000.0,27.8821,27.9418,27.8463,27.912,75000.0
2006-10-03 10:00:00,46.73,46.75,46.55,46.56,78600.0,27.912,27.9239,27.8044,27.8104,78600.0
2006-10-03 10:30:00,46.57,46.73,46.56,46.72,145800.0,27.8164,27.912,27.8104,27.906,145800.0
2006-10-03 11:00:00,46.71,46.91,46.68,46.9,181000.0,27.9,28.0195,27.8821,28.0135,181000.0
2006-10-03 11:30:00,46.88,46.93,46.71,46.73,625400.0,28.0016,28.0314,27.9,27.912,625400.0
2006-10-03 12:00:00,46.72,46.87,46.71,46.85,86000.0,27.906,27.9956,27.9,27.9836,86000.0
2006-10-03 12:30:00,46.85,46.87,46.82,46.85,58000.0,27.9836,27.9956,27.9657,27.9836,58000.0
2006-10-03 13:00:00,46.85,46.85,46.7,46.7,51800.0,27.9836,27.9836,27.894,27.894,51800.0
2006-10-03 13:30:00,46.69,46.76,46.67,46.68,46200.0,27.8881,27.9299,27.8761,27.8821,46200.0
2006-10-03 14:00:00,46.7,46.82,46.7,46.75,86600.0,27.894,27.9657,27.894,27.9239,86600.0
2006-10-03 14:30:00,46.75,46.84,46.75,46.8,97000.0,27.9239,27.9777,27.9239,27.9538,97000.0
2006-10-03 15:00:00,46.8,46.81,46.74,46.77,80400.0,27.9538,27.9597,27.9179,27.9359,80400.0
2006-10-03 15:30:00,46.76,46.81,46.71,46.78,187800.0,27.9299,27.9597,27.9,27.9418,187800.0
2006-10-04 09:30:00,46.88,46.99,46.75,46.75,82200.0,28.0016,28.0673,27.9239,27.9239,82200.0
2006-10-04 10:00:00,46.74,46.79,46.7,46.71,151200.0,27.9179,27.9478,27.894,27.9,151200.0
2006-10-04 10:30:00,46.71,46.75,46.7,46.72,125800.0,27.9,27.9239,27.894,27.906,125800.0
2006-10-04 11:00:00,46.74,46.78,46.66,46.76,116800.0,27.9179,27.9418,27.8702,27.9299,116800.0
2006-10-04 11:30:00,46.76,46.79,46.68,46.74,71400.0,27.9299,27.9478,27.8821,27.9179,71400.0
2006-10-04 12:00:00,46.75,46.75,46.63,46.7,83400.0,27.9239,27.9239,27.8522,27.894,83400.0
2006-10-04 12:30:00,46.7,46.71,46.65,46.67,67400.0,27.894,27.9,27.8642,27.8761,67400.0
2006-10-04 13:00:00,46.68,46.8,46.68,46.79,191000.0,27.8821,27.9538,27.8821,27.9478,191000.0
2006-10-04 13:30:00,46.8,46.83,46.77,46.79,90800.0,27.9538,27.9717,27.9359,27.9478,90800.0
2006-10-04 14:00:00,46.77,46.9,46.77,46.8,88800.0,27.9359,28.0135,27.9359,27.9538,88800.0
2006-10-04 14:30:00,46.8,46.88,46.79,46.85,102000.0,27.9538,28.0016,27.9478,27.9836,102000.0
2006-10-04 15:00:00,46.85,46.91,46.8,46.88,97800.0,27.9836,28.0195,27.9538,28.0016,97800.0
2006-10-04 15:30:00,46.86,46.9,46.82,46.88,205200.0,27.9896,28.0135,27.9657,28.0016,205200.0
2006-10-05 09:30:00,46.78,47.02,46.76,46.95,66800.0,27.9418,28.0852,27.9299,28.0434,66800.0
2006-10-05 10:00:00,46.95,47.02,46.93,47.01,83400.0,28.0434,28.0852,28.0314,28.0792,83400.0
2006-10-05 10:30:00,46.99,47.02,46.93,46.99,92200.0,28.0673,28.0852,28.0314,28.0673,92200.0
2006-10-05 11:00:00,47.01,47.01,46.9,46.93,66200.0,28.0792,28.0792,28.0135,28.0314,66200.0
2006-10-05 11:30:00,46.93,47.01,46.87,46.88,88400.0,28.0314,28.0792,27.9956,28.0016,88400.0
2006-10-05 12:00:00,46.88,46.94,46.87,46.88,35200.0,28.0016,28.0374,27.9956,28.0016,35200.0
2006-10-05 12:30:00,46.9,46.91,46.83,46.91,36600.0,28.0135,28.0195,27.9717,28.0195,36600.0
2006-10-05 13:00:00,46.91,46.96,46.88,46.93,70200.0,28.0195,28.0493,28.0016,28.0314,70200.0
2006-10-05 13:30:00,46.9,46.96,46.88,46.89,222400.0,28.0135,28.0493,28.0016,28.0075,222400.0
2006-10-05 14:00:00,46.88,46.92,46.84,46.85,56200.0,28.0016,28.0255,27.9777,27.9836,56200.0
2006-10-05 14:30:00,46.84,46.9,46.84,46.87,50800.0,27.9777,28.0135,27.9777,27.9956,50800.0
2006-10-05 15:00:00,46.88,46.99,46.84,46.99,160800.0,28.0016,28.0673,27.9777,28.0673,160800.0
2006-10-05 15:30:00,46.99,46.99,46.86,46.86,147800.0,28.0673,28.0673,27.9896,27.9896,147800.0
2006-10-06 09:30:00,46.85,47.3,46.85,47.13,152600.0,27.9836,28.2524,27.9836,28.1509,152600.0
2006-10-06 10:00:00,47.13,47.22,47.0,47.02,86400.0,28.1509,28.2046,28.0732,28.0852,86400.0
2006-10-06 10:30:00,47.03,47.14,46.98,47.1,93200.0,28.0912,28.1569,28.0613,28.133,93200.0
2006-10-06 11:00:00,47.09,47.13,47.0,47.13,136600.0,28.127,28.1509,28.0732,28.1509,136600.0
2006-10-06 11:30:00,47.13,47.16,46.98,47.1,115000.0,28.1509,28.1688,28.0613,28.133,115000.0
2006-10-06 12:00:00,47.1,47.11,47.05,47.09,94600.0,28.133,28.1389,28.1031,28.127,94600.0
2006-10-06 12:30:00,47.09,47.19,47.09,47.19,197800.0,28.127,28.1867,28.127,28.1867,197800.0
2006-10-06 13:00:00,47.19,47.19,47.08,47.1,147200.0,28.1867,28.1867,28.121,28.133,147200.0
2006-10-06 13:30:00,47.1,47.2,47.09,47.19,226000.0,28.133,28.1927,28.127,28.1867,226000.0
2006-10-06 14:00:00,47.19,47.21,47.15,47.2,167800.0,28.1867,28.1987,28.1628,28.1927,167800.0
2006-10-06 14:30:00,47.2,47.31,47.2,47.26,99000.0,28.1927,28.2584,28.1927,28.2285,99000.0
2006-10-06 15:00:00,47.25,47.29,47.23,47.27,212400.0,28.2226,28.2465,28.2106,28.2345,212400.0
2006-10-06 15:30:00,47.27,47.35,47.25,47.35,301200.0,28.2345,28.2823,28.2226,28.2823,301200.0
2006-10-09 09:30:00,47.13,47.25,47.05,47.08,99600.0,28.1509,28.2226,28.1031,28.121,99600.0
2006-10-09 10:00:00,47.07,47.07,47.0,47.03,232200.0,28.115,28.115,28.0732,28.0912,232200.0
2006-10-09 10:30:00,47.02,47.06,47.0,47.04,222600.0,28.0852,28.1091,28.0732,28.0971,222600.0
2006-10-09 11:00:00,47.04,47.05,47.0,47.02,40800.0,28.0971,28.1031,28.0732,28.0852,40800.0
2006-10-09 11:30:00,47.02,47.05,47.0,47.02,136600.0,28.0852,28.1031,28.0732,28.0852,136600.0
2006-10-09 12:00:00,47.01,47.08,47.0,47.05,202000.0,28.0792,28.121,28.0732,28.1031,202000.0
2006-10-09 12:30:00,47.05,47.1,47.04,47.07,136000.0,28.1031,28.133,28.0971,28.115,136000.0
2006-10-09 13:00:00,47.06,47.09,47.04,47.06,189600.0,28.1091,28.127,28.0971,28.1091,189600.0
2006-10-09 13:30:00,47.07,47.1,47.06,47.08,98400.0,28.115,28.133,28.1091,28.121,98400.0
2006-10-09 14:00:00,47.08,47.1,47.05,47.1,185600.0,28.121,28.133,28.1031,28.133,185600.0
2006-10-09 14:30:00,47.1,47.13,47.08,47.11,191600.0,28.133,28.1509,28.121,28.1389,191600.0
2006-10-09 15:00:00,47.12,47.12,47.04,47.05,192400.0,28.1449,28.1449,28.0971,28.1031,192400.0
2006-10-09 15:30:00,47.05,47.07,47.0,47.0,186600.0,28.1031,28.115,28.0732,28.0732,186600.0
2006-10-10 09:30:00,47.0,47.01,46.8,46.86,169800.0,28.0732,28.0792,27.9538,27.9896,169800.0
2006-10-10 10:00:00,46.87,46.97,46.84,46.88,132600.0,27.9956,28.0553,27.9777,28.0016,132600.0
2006-10-10 10:30:00,46.88,47.02,46.83,46.9,132400.0,28.0016,28.0852,27.9717,28.0135,132400.0
2006-10-10 11:00:00,46.89,47.03,46.88,46.99,162200.0,28.0075,28.0912,28.0016,28.0673,162200.0
2006-10-10 11:30:00,46.99,47.24,46.99,47.2,275000.0,28.0673,28.2166,28.0673,28.1927,275000.0
2006-10-10 12:00:00,47.2,47.24,47.17,47.19,148200.0,28.1927,28.2166,28.1748,28.1867,148200.0
2006-10-10 12:30:00,47.19,47.29,47.13,47.29,144400.0,28.1867,28.2465,28.1509,28.2465,144400.0
2006-10-10 13:00:00,47.29,47.37,47.26,47.35,241000.0,28.2465,28.2942,28.2285,28.2823,241000.0
2006-10-10 13:30:00,47.35,47.38,47.33,47.35,232200.0,28.2823,28.3002,28.2703,28.2823,232200.0
2006-10-10 14:00:00,47.36,47.44,47.34,47.44,172200.0,28.2883,28.336,28.2763,28.336,172200.0
2006-10-10 14:30:00,47.44,47.45,47.4,47.4,200400.0,28.336,28.342,28.3122,28.3122,200400.0
2006-10-10 15:00:00,47.4,47.48,47.4,47.45,182600.0,28.3122,28.3599,28.3122,28.342,182600.0
2006-10-10 15:30:00,47.45,47.48,47.35,47.48,477800.0,28.342,28.3599,28.2823,28.3599,477800.0
2006-10-11 09:30:00,47.4,47.47,47.32,47.35,158800.0,28.3122,28.354,28.2644,28.2823,158800.0
2006-10-11 10:00:00,47.34,47.35,47.27,47.33,78200.0,28.2763,28.2823,28.2345,28.2703,78200.0
2006-10-11 10:30:00,47.33,47.39,47.31,47.38,185600.0,28.2703,28.3062,28.2584,28.3002,185600.0
2006-10-11 11:00:00,47.38,47.38,47.2,47.2,122400.0,28.3002,28.3002,28.1927,28.1927,122400.0
2006-10-11 11:30:00,47.19,47.33,47.18,47.24,118400.0,28.1867,28.2703,28.1808,28.2166,118400.0
2006-10-11 12:00:00,47.24,47.33,47.23,47.26,48600.0,28.2166,28.2703,28.2106,28.2285,48600.0
2006-10-11 12:30:00,47.26,47.28,47.2,47.21,112600.0,28.2285,28.2405,28.1927,28.1987,112600.0
2006-10-11 13:00:00,47.21,47.25,47.18,47.22,75200.0,28.1987,28.2226,28.1808,28.2046,75200.0
2006-10-11 13:30:00,47.2,47.27,47.18,47.25,78000.0,28.1927,28.2345,28.1808,28.2226,78000.0
2006-10-11 14:00:00,47.25,47.3,47.2,47.22,103800.0,28.2226,28.2524,28.1927,28.2046,103800.0
2006-10-11 14:30:00,47.23,47.26,47.14,47.26,124800.0,28.2106,28.2285,28.1569,28.2285,124800.0
2006-10-11 15:00:00,47.26,47.3,47.2,47.24,114000.0,28.2285,28.2524,28.1927,28.2166,114000.0
2006-10-11 15:30:00,47.24,47.29,47.22,47.26,112800.0,28.2166,28.2465,28.2046,28.2285,112800.0
2006-10-12 09:30:00,47.24,47.49,47.24,47.38,97400.0,28.2166,28.3659,28.2166,28.3002,97400.0
2006-10-12 10:00:00,47.37,47.37,47.14,47.15,152600.0,28.2942,28.2942,28.1569,28.1628,152600.0
2006-10-12 10:30:00,47.14,47.15,47.02,47.07,112400.0,28.1569,28.1628,28.0852,28.115,112400.0
2006-10-12 11:00:00,47.05,47.13,47.0,47.12,75400.0,28.1031,28.1509,28.0732,28.1449,75400.0
2006-10-12 11:30:00,47.12,47.13,46.98,46.98,130200.0,28.1449,28.1509,28.0613,28.0613,130200.0
2006-10-12 12:00:00,46.97,46.98,46.92,46.93,62400.0,28.0553,28.0613,28.0255,28.0314,62400.0
2006-10-12 12:30:00,46.94,46.97,46.92,46.93,34400.0,28.0374,28.0553,28.0255,28.0314,34400.0
2006-10-12 13:00:00,46.94,46.94,46.85,46.89,61200.0,28.0374,28.0374,27.9836,28.0075,61200.0
2006-10-12 13:30:00,46.89,47.0,46.87,46.88,97400.0,28.0075,28.0732,27.9956,28.0016,97400.0
2006-10-12 14:00:00,46.89,47.01,46.89,47.01,153600.0,28.0075,28.0792,28.0075,28.0792,153600.0
2006-10-12 14:30:00,47.0,47.13,47.0,47.13,158600.0,28.0732,28.1509,28.0732,28.1509,158600.0
2006-10-12 15:00:00,47.13,47.28,47.12,47.23,148200.0,28.1509,28.2405,28.1449,28.2106,148200.0
2006-10-12 15:30:00,47.22,47.39,47.15,47.23,375800.0,28.2046,28.3062,28.1628,28.2106,375800.0
2006-10-13 09:30:00,47.25,47.4,47.09,47.23,267200.0,28.2226,28.3122,28.127,28.2106,267200.0
2006-10-13 10:00:00,47.23,47.33,47.17,47.3,174000.0,28.2106,28.2703,28.1748,28.2524,174000.0
2006-10-13 10:30:00,47.3,47.35,47.24,47.31,117000.0,28.2524,28.2823,28.2166,28.2584,117000.0
2006-10-13 11:00:00,47.31,47.35,47.24,47.34,81600.0,28.2584,28.2823,28.2166,28.2763,81600.0
2006-10-13 11:30:00,47.33,47.34,47.29,47.3,66200.0,28.2703,28.2763,28.2465,28.2524,66200.0
2006-10-13 12:00:00,47.3,47.35,47.27,47.28,60400.0,28.2524,28.2823,28.2345,28.2405,60400.0
2006-10-13 12:30:00,47.28,47.32,47.23,47.24,96200.0,28.2405,28.2644,28.2106,28.2166,96200.0
2006-10-13 13:00:00,47.24,47.29,47.18,47.29,164200.0,28.2166,28.2465,28.1808,28.2465,164200.0
2006-10-13 13:30:00,47.28,47.4,47.28,47.37,145600.0,28.2405,28.3122,28.2405,28.2942,145600.0
2006-10-13 14:00:00,47.37,47.45,47.36,47.43,142600.0,28.2942,28.342,28.2883,28.3301,142600.0
2006-10-13 14:30:00,47.41,47.45,47.34,47.38,47600.0,28.3181,28.342,28.2763,28.3002,47600.0
2006-10-13 15:00:00,47.38,47.45,47.36,47.38,66000.0,28.3002,28.342,28.2883,28.3002,66000.0
2006-10-13 15:30:00,47.38,47.4,47.33,47.36,92400.0,28.3002,28.3122,28.2703,28.2883,92400.0
2006-10-16 09:30:00,47.21,47.47,47.19,47.43,79600.0,28.1987,28.354,28.1867,28.3301,79600.0
2006-10-16 10:00:00,47.42,47.49,47.37,47.45,73400.0,28.3241,28.3659,28.2942,28.342,73400.0
2006-10-16 10:30:00,47.45,47.49,47.35,47.37,66600.0,28.342,28.3659,28.2823,28.2942,66600.0
2006-10-16 11:00:00,47.38,47.43,47.31,47.32,60600.0,28.3002,28.3301,28.2584,28.2644,60600.0
2006-10-16 11:30:00,47.32,47.32,47.13,47.15,106400.0,28.2644,28.2644,28.1509,28.1628,106400.0
2006-10-16 12:00:00,47.15,47.19,47.13,47.15,43600.0,28.1628,28.1867,28.1509,28.1628,43600.0
2006-10-16 12:30:00,47.15,47.24,47.13,47.18,74600.0,28.1628,28.2166,28.1509,28.1808,74600.0
2006-10-16 13:00:00,47.17,47.2,47.12,47.13,60600.0,28.1748,28.1927,28.1449,28.1509,60600.0
2006-10-16 13:30:00,47.13,47.18,47.13,47.15,78000.0,28.1509,28.1808,28.1509,28.1628,78000.0
2006-10-16 14:00:00,47.15,47.16,47.09,47.12,92200.0,28.1628,28.1688,28.127,28.1449,92200.0
2006-10-16 14:30:00,47.12,47.14,47.02,47.07,102600.0,28.1449,28.1569,28.0852,28.115,102600.0
2006-10-16 15:00:00,47.07,47.26,47.07,47.26,109200.0,28.115,28.2285,28.115,28.2285,109200.0
2006-10-16 15:30:00,47.26,47.33,47.23,47.26,166800.0,28.2285,28.2703,28.2106,28.2285,166800.0
2006-10-17 09:30:00,47.27,47.45,47.27,47.42,217000.0,28.2345,28.342,28.2345,28.3241,217000.0
2006-10-17 10:00:00,47.42,47.42,47.29,47.3,192800.0,28.3241,28.3241,28.2465,28.2524,192800.0
2006-10-17 10:30:00,47.3,47.32,47.24,47.29,369800.0,28.2524,28.2644,28.2166,28.2465,369800.0
2006-10-17 11:00:00,47.28,47.29,47.15,47.17,106200.0,28.2405,28.2465,28.1628,28.1748,106200.0
2006-10-17 11:30:00,47.17,47.18,47.02,47.05,135000.0,28.1748,28.1808,28.0852,28.1031,135000.0
2006-10-17 12:00:00,47.04,47.18,47.02,47.17,94800.0,28.0971,28.1808,28.0852,28.1748,94800.0
2006-10-17 12:30:00,47.17,47.2,47.13,47.16,52000.0,28.1748,28.1927,28.1509,28.1688,52000.0
2006-10-17 13:00:00,47.16,47.24,47.12,47.12,111600.0,28.1688,28.2166,28.1449,28.1449,111600.0
2006-10-17 13:30:00,47.13,47.29,47.02,47.21,140000.0,28.1509,28.2465,28.0852,28.1987,140000.0
2006-10-17 14:00:00,47.22,47.23,47.02,47.02,63200.0,28.2046,28.2106,28.0852,28.0852,63200.0
2006-10-17 14:30:00,47.03,47.12,47.02,47.1,90800.0,28.0912,28.1449,28.0852,28.133,90800.0
2006-10-17 15:00:00,47.1,47.19,47.07,47.17,141600.0,28.133,28.1867,28.115,28.1748,141600.0
2006-10-17 15:30:00,47.17,47.19,47.08,47.1,287200.0,28.1748,28.1867,28.121,28.133,287200.0
2006-10-18 09:30:00,47.2,47.59,47.17,47.41,318400.0,28.1927,28.4256,28.1748,28.3181,318400.0
2006-10-18 10:00:00,47.4,47.49,47.26,47.33,119600.0,28.3122,28.3659,28.2285,28.2703,119600.0
2006-10-18 10:30:00,47.33,47.33,47.14,47.24,74800.0,28.2703,28.2703,28.1569,28.2166,74800.0
2006-10-18 11:00:00,47.24,47.26,47.13,47.15,79800.0,28.2166,28.2285,28.1509,28.1628,79800.0
2006-10-18 11:30:00,47.15,47.22,47.08,47.16,67000.0,28.1628,28.2046,28.121,28.1688,67000.0
2006-10-18 12:00:00,47.16,47.29,47.16,47.29,64000.0,28.1688,28.2465,28.1688,28.2465,64000.0
2006-10-18 12:30:00,47.3,47.36,47.29,47.34,57600.0,28.2524,28.2883,28.2465,28.2763,57600.0
2006-10-18 13:00:00,47.34,47.37,47.24,47.24,77800.0,28.2763,28.2942,28.2166,28.2166,77800.0
2006-10-18 13:30:00,47.24,47.29,47.15,47.29,58000.0,28.2166,28.2465,28.1628,28.2465,58000.0
2006-10-18 14:00:00,47.29,47.4,47.23,47.36,53600.0,28.2465,28.3122,28.2106,28.2883,53600.0
2006-10-18 14:30:00,47.37,47.37,47.3,47.32,96200.0,28.2942,28.2942,28.2524,28.2644,96200.0
2006-10-18 15:00:00,47.32,47.32,47.22,47.22,114400.0,28.2644,28.2644,28.2046,28.2046,114400.0
2006-10-18 15:30:00,47.22,47.3,47.16,47.18,231400.0,28.2046,28.2524,28.1688,28.1808,231400.0
2006-10-19 09:30:00,47.1,47.41,47.08,47.4,192600.0,28.133,28.3181,28.121,28.3122,192600.0
2006-10-19 10:00:00,47.4,47.47,47.3,47.45,613800.0,28.3122,28.354,28.2524,28.342,613800.0
2006-10-19 10:30:00,47.45,47.48,47.41,47.47,72200.0,28.342,28.3599,28.3181,28.354,72200.0
2006-10-19 11:00:00,47.47,47.5,47.38,47.49,35600.0,28.354,28.3719,28.3002,28.3659,35600.0
2006-10-19 11:30:00,47.49,47.49,47.43,47.47,35000.0,28.3659,28.3659,28.3301,28.354,35000.0
2006-10-19 12:00:00,47.46,47.49,47.37,47.44,41800.0,28.348,28.3659,28.2942,28.336,41800.0
2006-10-19 12:30:00,47.44,47.49,47.4,47.43,32800.0,28.336,28.3659,28.3122,28.3301,32800.0
2006-10-19 13:00:00,47.44,47.47,47.43,47.47,52600.0,28.336,28.354,28.3301,28.354,52600.0
2006-10-19 13:30:00,47.47,47.47,47.34,47.34,69000.0,28.354,28.354,28.2763,28.2763,69000.0
2006-10-19 14:00:00,47.35,47.38,47.27,47.38,52600.0,28.2823,28.3002,28.2345,28.3002,52600.0
2006-10-19 14:30:00,47.38,47.39,47.35,47.38,44200.0,28.3002,28.3062,28.2823,28.3002,44200.0
2006-10-19 15:00:00,47.37,47.38,47.33,47.35,259400.0,28.2942,28.3002,28.2703,28.2823,259400.0
2006-10-19 15:30:00,47.35,47.39,47.33,47.33,124000.0,28.2823,28.3062,28.2703,28.2703,124000.0
2006-10-20 09:30:00,47.49,47.49,47.17,47.35,297400.0,28.3659,28.3659,28.1748,28.2823,297400.0
2006-10-20 10:00:00,47.31,47.35,47.22,47.27,37600.0,28.2584,28.2823,28.2046,28.2345,37600.0
2006-10-20 10:30:00,47.26,47.4,47.2,47.33,101400.0,28.2285,28.3122,28.1927,28.2703,101400.0
2006-10-20 11:00:00,47.35,47.4,47.33,47.4,31400.0,28.2823,28.3122,28.2703,28.3122,31400.0
2006-10-20 11:30:00,47.4,47.45,47.33,47.35,41400.0,28.3122,28.342,28.2703,28.2823,41400.0
2006-10-20 12:00:00,47.35,47.4,47.34,47.37,34800.0,28.2823,28.3122,28.2763,28.2942,34800.0
2006-10-20 12:30:00,47.37,47.38,47.35,47.35,41600.0,28.2942,28.3002,28.2823,28.2823,41600.0
2006-10-20 13:00:00,47.35,47.37,47.35,47.36,28600.0,28.2823,28.2942,28.2823,28.2883,28600.0
2006-10-20 13:30:00,47.35,47.37,47.34,47.35,44000.0,28.2823,28.2942,28.2763,28.2823,44000.0
2006-10-20 14:00:00,47.35,47.4,47.34,47.37,33600.0,28.2823,28.3122,28.2763,28.2942,33600.0
2006-10-20 14:30:00,47.38,47.41,47.33,47.4,54800.0,28.3002,28.3181,28.2703,28.3122,54800.0
2006-10-20 15:00:00,47.39,47.43,47.35,47.41,90000.0,28.3062,28.3301,28.2823,28.3181,90000.0
2006-10-20 15:30:00,47.4,47.44,47.34,47.4,132600.0,28.3122,28.336,28.2763,28.3122,132600.0
2006-10-23 09:30:00,47.33,47.4,47.19,47.33,261400.0,28.2703,28.3122,28.1867,28.2703,261400.0
2006-10-23 10:00:00,47.32,47.42,47.27,47.32,140000.0,28.2644,28.3241,28.2345,28.2644,140000.0
2006-10-23 10:30:00,47.32,47.39,47.25,47.27,120200.0,28.2644,28.3062,28.2226,28.2345,120200.0
2006-10-23 11:00:00,47.27,47.32,47.12,47.13,125200.0,28.2345,28.2644,28.1449,28.1509,125200.0
2006-10-23 11:30:00,47.13,47.18,47.1,47.14,132000.0,28.1509,28.1808,28.133,28.1569,132000.0
2006-10-23 12:00:00,47.14,47.23,47.09,47.15,128800.0,28.1569,28.2106,28.127,28.1628,128800.0
2006-10-23 12:30:00,47.15,47.24,47.1,47.15,94200.0,28.1628,28.2166,28.133,28.1628,94200.0
2006-10-23 13:00:00,47.13,47.24,47.13,47.2,97600.0,28.1509,28.2166,28.1509,28.1927,97600.0
2006-10-23 13:30:00,47.21,47.23,47.15,47.2,197400.0,28.1987,28.2106,28.1628,28.1927,197400.0
2006-10-23 14:00:00,47.21,47.23,47.13,47.13,122000.0,28.1987,28.2106,28.1509,28.1509,122000.0
2006-10-23 14:30:00,47.13,47.19,47.08,47.17,128600.0,28.1509,28.1867,28.121,28.1748,128600.0
2006-10-23 15:00:00,47.17,47.27,47.15,47.27,213400.0,28.1748,28.2345,28.1628,28.2345,213400.0
2006-10-23 15:30:00,47.27,47.43,47.26,47.42,210200.0,28.2345,28.3301,28.2285,28.3241,210200.0
2006-10-24 09:30:00,48.05,48.83,48.02,48.7,1221800.0,28.7004,29.1663,28.6825,29.0887,1221800.0
2006-10-24 10:00:00,48.7,49.4,48.68,49.36,1067200.0,29.0887,29.5068,29.0767,29.4829,1067200.0
2006-10-24 10:30:00,49.37,49.5,49.33,49.46,1032200.0,29.4888,29.5665,29.465,29.5426,1032200.0
2006-10-24 11:00:00,49.47,49.55,49.3,49.52,1281400.0,29.5486,29.5964,29.447,29.5784,1281400.0
2006-10-24 11:30:00,49.5,49.88,49.5,49.87,1261600.0,29.5665,29.7935,29.5665,29.7875,1261600.0
2006-10-24 12:00:00,49.87,49.96,49.75,49.79,482800.0,29.7875,29.8413,29.7158,29.7397,482800.0
2006-10-24 12:30:00,49.78,49.79,49.66,49.74,279000.0,29.7337,29.7397,29.6621,29.7098,279000.0
2006-10-24 13:00:00,49.74,50.04,49.74,49.98,549000.0,29.7098,29.889,29.7098,29.8532,549000.0
2006-10-24 13:30:00,49.99,50.3,49.97,50.25,521200.0,29.8592,30.0443,29.8472,30.0145,521200.0
2006-10-24 14:00:00,50.24,50.31,50.09,50.1,792600.0,30.0085,30.0503,29.9189,29.9249,792600.0
2006-10-24 14:30:00,50.1,50.68,50.08,50.52,1364000.0,29.9249,30.2713,29.9129,30.1757,1364000.0
2006-10-24 15:00:00,50.52,50.75,50.45,50.59,1313200.0,30.1757,30.3131,30.1339,30.2176,1313200.0
2006-10-24 15:30:00,50.58,50.61,50.45,50.56,1370000.0,30.2116,30.2295,30.1339,30.1996,1370000.0
2006-10-25 09:30:00,49.88,49.96,49.52,49.88,659200.0,29.7935,29.8413,29.5784,29.7935,659200.0
2006-10-25 10:00:00,49.87,49.96,49.77,49.82,799800.0,29.7875,29.8413,29.7278,29.7576,799800.0
2006-10-25 10:30:00,49.82,50.12,49.73,50.02,381200.0,29.7576,29.9368,29.7039,29.8771,381200.0
2006-10-25 11:00:00,50.02,50.1,50.0,50.01,160200.0,29.8771,29.9249,29.8651,29.8711,160200.0
2006-10-25 11:30:00,50.01,50.29,49.98,50.24,422400.0,29.8711,30.0384,29.8532,30.0085,422400.0
2006-10-25 12:00:00,50.24,50.48,50.23,50.35,331400.0,30.0085,30.1519,30.0025,30.0742,331400.0
2006-10-25 12:30:00,50.35,50.38,50.09,50.13,391800.0,30.0742,30.0921,29.9189,29.9428,391800.0
2006-10-25 13:00:00,50.13,50.29,50.05,50.12,135800.0,29.9428,30.0384,29.895,29.9368,135800.0
2006-10-25 13:30:00,50.12,50.27,50.09,50.17,100200.0,29.9368,30.0264,29.9189,29.9667,100200.0
2006-10-25 14:00:00,50.15,50.39,50.14,50.28,201600.0,29.9547,30.0981,29.9488,30.0324,201600.0
2006-10-25 14:30:00,50.28,50.4,50.16,50.4,298600.0,30.0324,30.1041,29.9607,30.1041,298600.0
2006-10-25 15:00:00,50.4,50.7,50.39,50.57,447600.0,30.1041,30.2833,30.0981,30.2056,447600.0
2006-10-25 15:30:00,50.57,50.62,50.4,50.47,310400.0,30.2056,30.2355,30.1041,30.1459,310400.0
2006-10-26 09:30:00,49.88,50.18,49.7,50.1,301600.0,29.7935,29.9727,29.686,29.9249,301600.0
2006-10-26 10:00:00,50.1,50.13,49.54,49.58,284600.0,29.9249,29.9428,29.5904,29.6143,284600.0
2006-10-26 10:30:00,49.55,49.88,49.52,49.88,373800.0,29.5964,29.7935,29.5784,29.7935,373800.0
2006-10-26 11:00:00,49.88,49.96,49.87,49.96,225200.0,29.7935,29.8413,29.7875,29.8413,225200.0
2006-10-26 11:30:00,49.96,50.08,49.96,50.02,387200.0,29.8413,29.9129,29.8413,29.8771,387200.0
2006-10-26 12:00:00,50.03,50.04,49.99,50.01,131800.0,29.8831,29.889,29.8592,29.8711,131800.0
2006-10-26 12:30:00,50.0,50.1,49.97,50.01,164000.0,29.8651,29.9249,29.8472,29.8711,164000.0
2006-10-26 13:00:00,50.02,50.07,49.99,50.04,130200.0,29.8771,29.907,29.8592,29.889,130200.0
2006-10-26 13:30:00,50.04,50.08,50.02,50.02,52000.0,29.889,29.9129,29.8771,29.8771,52000.0
2006-10-26 14:00:00,50.03,50.24,50.01,50.24,265800.0,29.8831,30.0085,29.8711,30.0085,265800.0
2006-10-26 14:30:00,50.24,50.27,50.17,50.2,82200.0,30.0085,30.0264,29.9667,29.9846,82200.0
2006-10-26 15:00:00,50.19,50.2,50.1,50.1,83600.0,29.9786,29.9846,29.9249,29.9249,83600.0
2006-10-26 15:30:00,50.1,50.35,50.09,50.17,232800.0,29.9249,30.0742,29.9189,29.9667,232800.0
2006-10-27 09:30:00,48.75,49.55,48.58,49.49,565400.0,29.1185,29.5964,29.017,29.5605,565400.0
2006-10-27 10:00:00,49.47,49.8,49.43,49.76,626200.0,29.5486,29.7457,29.5247,29.7218,626200.0
2006-10-27 10:30:00,49.76,50.1,49.76,50.02,367200.0,29.7218,29.9249,29.7218,29.8771,367200.0
2006-10-27 11:00:00,50.02,50.13,49.99,50.06,178000.0,29.8771,29.9428,29.8592,29.901,178000.0
2006-10-27 11:30:00,50.09,50.27,50.09,50.12,183600.0,29.9189,30.0264,29.9189,29.9368,183600.0
2006-10-27 12:00:00,50.12,50.29,50.1,50.2,140000.0,29.9368,30.0384,29.9249,29.9846,140000.0
2006-10-27 12:30:00,50.2,50.32,50.19,50.31,122600.0,29.9846,30.0563,29.9786,30.0503,122600.0
2006-10-27 13:00:00,50.29,50.4,50.18,50.26,138600.0,30.0384,30.1041,29.9727,30.0204,138600.0
2006-10-27 13:30:00,50.26,50.4,50.22,50.33,231000.0,30.0204,30.1041,29.9966,30.0623,231000.0
2006-10-27 14:00:00,50.33,50.49,50.31,50.33,150200.0,30.0623,30.1578,30.0503,30.0623,150200.0
2006-10-27 14:30:00,50.34,50.39,50.27,50.36,166800.0,30.0682,30.0981,30.0264,30.0802,166800.0
2006-10-27 15:00:00,50.37,50.48,50.22,50.24,173000.0,30.0861,30.1519,29.9966,30.0085,173000.0
2006-10-27 15:30:00,50.24,50.3,50.18,50.24,189000.0,30.0085,30.0443,29.9727,30.0085,189000.0
2006-10-30 09:30:00,50.02,50.43,50.02,50.05,126000.0,29.8771,30.122,29.8771,29.895,126000.0
2006-10-30 10:00:00,50.05,50.13,49.92,49.95,74000.0,29.895,29.9428,29.8174,29.8353,74000.0
2006-10-30 10:30:00,49.92,50.25,49.92,50.25,87000.0,29.8174,30.0145,29.8174,30.0145,87000.0
2006-10-30 11:00:00,50.25,50.31,50.23,50.24,87000.0,30.0145,30.0503,30.0025,30.0085,87000.0
2006-10-30 11:30:00,50.25,50.27,50.13,50.17,67800.0,30.0145,30.0264,29.9428,29.9667,67800.0
2006-10-30 12:00:00,50.17,50.18,50.1,50.15,45000.0,29.9667,29.9727,29.9249,29.9547,45000.0
2006-10-30 12:30:00,50.16,50.31,50.16,50.27,97800.0,29.9607,30.0503,29.9607,30.0264,97800.0
2006-10-30 13:00:00,50.27,50.5,50.27,50.49,264800.0,30.0264,30.1638,30.0264,30.1578,264800.0
2006-10-30 13:30:00,50.49,50.67,50.48,50.61,120800.0,30.1578,30.2653,30.1519,30.2295,120800.0
2006-10-30 14:00:00,50.61,50.78,50.6,50.72,211000.0,30.2295,30.331,30.2235,30.2952,211000.0
2006-10-30 14:30:00,50.74,50.85,50.63,50.85,226400.0,30.3071,30.3729,30.2414,30.3729,226400.0
2006-10-30 15:00:00,50.85,50.85,50.74,50.82,144600.0,30.3729,30.3729,30.3071,30.3549,144600.0
2006-10-30 15:30:00,50.82,50.95,50.73,50.85,346200.0,30.3549,30.4326,30.3012,30.3729,346200.0
2006-10-31 09:30:00,50.98,51.22,50.87,50.91,265200.0,30.4505,30.5939,30.3848,30.4087,265200.0
2006-10-31 10:00:00,50.9,50.96,50.75,50.84,252000.0,30.4027,30.4386,30.3131,30.3669,252000.0
2006-10-31 10:30:00,50.85,50.88,50.75,50.82,129400.0,30.3729,30.3908,30.3131,30.3549,129400.0
2006-10-31 11:00:00,50.8,50.84,50.76,50.8,139600.0,30.343,30.3669,30.3191,30.343,139600.0
2006-10-31 11:30:00,50.79,50.8,50.74,50.74,180600.0,30.337,30.343,30.3071,30.3071,180600.0
2006-10-31 12:00:00,50.74,50.74,50.59,50.63,211400.0,30.3071,30.3071,30.2176,30.2414,211400.0
2006-10-31 12:30:00,50.63,50.66,50.57,50.59,191400.0,30.2414,30.2594,30.2056,30.2176,191400.0
2006-10-31 13:00:00,50.59,50.6,50.55,50.6,87000.0,30.2176,30.2235,30.1937,30.2235,87000.0
2006-10-31 13:30:00,50.6,50.67,50.57,50.63,81800.0,30.2235,30.2653,30.2056,30.2414,81800.0
2006-10-31 14:00:00,50.63,50.7,50.55,50.56,87000.0,30.2414,30.2833,30.1937,30.1996,87000.0
2006-10-31 14:30:00,50.56,50.62,50.48,50.55,88800.0,30.1996,30.2355,30.1519,30.1937,88800.0
2006-10-31 15:00:00,50.54,50.62,50.51,50.6,144400.0,30.1877,30.2355,30.1698,30.2235,144400.0
2006-10-31 15:30:00,50.6,50.81,50.6,50.68,312800.0,30.2235,30.349,30.2235,30.2713,312800.0
2006-11-01 09:30:00,50.73,50.74,50.56,50.71,75600.0,30.3012,30.3071,30.1996,30.2892,75600.0
2006-11-01 10:00:00,50.69,50.74,50.5,50.52,124600.0,30.2773,30.3071,30.1638,30.1757,124600.0
2006-11-01 10:30:00,50.51,50.65,50.36,50.58,110400.0,30.1698,30.2534,30.0802,30.2116,110400.0
2006-11-01 11:00:00,50.58,50.68,50.49,50.53,89400.0,30.2116,30.2713,30.1578,30.1817,89400.0
2006-11-01 11:30:00,50.53,50.55,50.49,50.52,67000.0,30.1817,30.1937,30.1578,30.1757,67000.0
2006-11-01 12:00:00,50.52,50.65,50.49,50.63,61400.0,30.1757,30.2534,30.1578,30.2414,61400.0
2006-11-01 12:30:00,50.64,50.64,50.49,50.55,76800.0,30.2474,30.2474,30.1578,30.1937,76800.0
2006-11-01 13:00:00,50.55,50.59,50.51,50.58,83200.0,30.1937,30.2176,30.1698,30.2116,83200.0
2006-11-01 13:30:00,50.58,50.61,50.54,50.56,76000.0,30.2116,30.2295,30.1877,30.1996,76000.0
2006-11-01 14:00:00,50.55,50.55,50.41,50.45,126000.0,30.1937,30.1937,30.11,30.1339,126000.0
2006-11-01 14:30:00,50.45,50.54,50.41,50.49,135200.0,30.1339,30.1877,30.11,30.1578,135200.0
2006-11-01 15:00:00,50.5,50.51,50.43,50.46,101800.0,30.1638,30.1698,30.122,30.1399,101800.0
2006-11-01 15:30:00,50.46,50.46,50.4,50.4,249000.0,30.1399,30.1399,30.1041,30.1041,249000.0
2006-11-02 09:30:00,50.4,50.4,50.24,50.27,246800.0,30.1041,30.1041,30.0085,30.0264,246800.0
2006-11-02 10:00:00,50.27,50.38,50.24,50.27,134800.0,30.0264,30.0921,30.0085,30.0264,134800.0
2006-11-02 10:30:00,50.27,50.29,50.13,50.27,198400.0,30.0264,30.0384,29.9428,30.0264,198400.0
2006-11-02 11:00:00,50.27,50.29,50.16,50.16,248600.0,30.0264,30.0384,29.9607,29.9607,248600.0
2006-11-02 11:30:00,50.16,50.24,50.06,50.16,131400.0,29.9607,30.0085,29.901,29.9607,131400.0
2006-11-02 12:00:00,50.17,50.19,50.06,50.08,120800.0,29.9667,29.9786,29.901,29.9129,120800.0
2006-11-02 12:30:00,50.08,50.21,50.08,50.21,116200.0,29.9129,29.9906,29.9129,29.9906,116200.0
2006-11-02 13:00:00,50.2,50.23,50.07,50.1,167600.0,29.9846,30.0025,29.907,29.9249,167600.0
2006-11-02 13:30:00,50.1,50.1,49.99,50.03,181400.0,29.9249,29.9249,29.8592,29.8831,181400.0
2006-11-02 14:00:00,50.04,50.18,50.03,50.16,108600.0,29.889,29.9727,29.8831,29.9607,108600.0
2006-11-02 14:30:00,50.15,50.22,50.15,50.15,76200.0,29.9547,29.9966,29.9547,29.9547,76200.0
2006-11-02 15:00:00,50.15,50.2,50.14,50.18,77800.0,29.9547,29.9846,29.9488,29.9727,77800.0
2006-11-02 15:30:00,50.18,50.31,50.18,50.27,141000.0,29.9727,30.0503,29.9727,30.0264,141000.0
2006-11-03 09:30:00,50.23,50.27,50.04,50.13,144400.0,30.0025,30.0264,29.889,29.9428,144400.0
2006-11-03 10:00:00,50.17,50.24,50.12,50.17,58800.0,29.9667,30.0085,29.9368,29.9667,58800.0
2006-11-03 10:30:00,50.17,50.24,50.11,50.21,62000.0,29.9667,30.0085,29.9308,29.9906,62000.0
2006-11-03 11:00:00,50.19,50.2,50.12,50.15,120600.0,29.9786,29.9846,29.9368,29.9547,120600.0
2006-11-03 11:30:00,50.13,50.17,50.12,50.15,138000.0,29.9428,29.9667,29.9368,29.9547,138000.0
2006-11-03 12:00:00,50.15,50.15,49.94,50.06,70200.0,29.9547,29.9547,29.8293,29.901,70200.0
2006-11-03 12:30:00,50.03,50.09,49.99,50.09,83600.0,29.8831,29.9189,29.8592,29.9189,83600.0
2006-11-03 13:00:00,50.07,50.13,49.97,50.1,120000.0,29.907,29.9428,29.8472,29.9249,120000.0
2006-11-03 13:30:00,50.09,50.1,50.05,50.09,73200.0,29.9189,29.9249,29.895,29.9189,73200.0
2006-11-03 14:00:00,50.08,50.31,50.05,50.29,118600.0,29.9129,30.0503,29.895,30.0384,118600.0
2006-11-03 14:30:00,50.29,50.4,50.29,50.38,119200.0,30.0384,30.1041,30.0384,30.0921,119200.0
2006-11-03 15:00:00,50.39,50.41,50.26,50.33,337200.0,30.0981,30.11,30.0204,30.0623,337200.0
2006-11-03 15:30:00,50.33,50.4,50.2,50.2,243800.0,30.0623,30.1041,29.9846,29.9846,243800.0
2006-11-06 09:30:00,50.2,50.27,50.02,50.19,146600.0,29.9846,30.0264,29.8771,29.9786,146600.0
2006-11-06 10:00:00,50.19,50.33,50.18,50.26,91800.0,29.9786,30.0623,29.9727,30.0204,91800.0
2006-11-06 10:30:00,50.24,50.39,50.24,50.27,30600.0,30.0085,30.0981,30.0085,30.0264,30600.0
2006-11-06 11:00:00,50.24,50.57,50.24,50.57,143200.0,30.0085,30.2056,30.0085,30.2056,143200.0
2006-11-06 11:30:00,50.59,50.59,50.44,50.47,45600.0,30.2176,30.2176,30.128,30.1459,45600.0
2006-11-06 12:00:00,50.5,50.53,50.46,50.46,47000.0,30.1638,30.1817,30.1399,30.1399,47000.0
2006-11-06 12:30:00,50.47,50.52,50.44,50.52,37600.0,30.1459,30.1757,30.128,30.1757,37600.0
2006-11-06 13:00:00,50.52,50.65,50.51,50.63,46200.0,30.1757,30.2534,30.1698,30.2414,46200.0
2006-11-06 13:30:00,50.63,50.69,50.62,50.67,83200.0,30.2414,30.2773,30.2355,30.2653,83200.0
2006-11-06 14:00:00,50.66,50.66,50.58,50.63,75600.0,30.2594,30.2594,30.2116,30.2414,75600.0
2006-11-06 14:30:00,50.66,50.68,50.58,50.67,132400.0,30.2594,30.2713,30.2116,30.2653,132400.0
2006-11-06 15:00:00,50.67,50.79,50.65,50.77,160600.0,30.2653,30.337,30.2534,30.3251,160600.0
2006-11-06 15:30:00,50.77,50.78,50.65,50.66,124000.0,30.3251,30.331,30.2534,30.2594,124000.0
2006-11-07 09:30:00,50.63,50.76,50.45,50.73,93400.0,30.2414,30.3191,30.1339,30.3012,93400.0
2006-11-07 10:00:00,50.72,50.8,50.69,50.8,155600.0,30.2952,30.343,30.2773,30.343,155600.0
2006-11-07 10:30:00,50.8,50.92,50.54,50.57,112200.0,30.343,30.4147,30.1877,30.2056,112200.0
2006-11-07 11:00:00,50.57,50.64,50.57,50.64,88400.0,30.2056,30.2474,30.2056,30.2474,88400.0
2006-11-07 11:30:00,50.64,50.67,50.55,50.65,71200.0,30.2474,30.2653,30.1937,30.2534,71200.0
2006-11-07 12:00:00,50.65,50.75,50.63,50.74,48000.0,30.2534,30.3131,30.2414,30.3071,48000.0
2006-11-07 12:30:00,50.74,50.77,50.72,50.76,50400.0,30.3071,30.3251,30.2952,30.3191,50400.0
2006-11-07 13:00:00,50.73,50.75,50.64,50.66,41200.0,30.3012,30.3131,30.2474,30.2594,41200.0
2006-11-07 13:30:00,50.66,50.82,50.65,50.73,35800.0,30.2594,30.3549,30.2534,30.3012,35800.0
2006-11-07 14:00:00,50.73,50.76,50.53,50.55,64800.0,30.3012,30.3191,30.1817,30.1937,64800.0
2006-11-07 14:30:00,50.54,50.69,50.52,50.62,43800.0,30.1877,30.2773,30.1757,30.2355,43800.0
2006-11-07 15:00:00,50.6,50.66,50.51,50.51,68000.0,30.2235,30.2594,30.1698,30.1698,68000.0
2006-11-07 15:30:00,50.51,50.61,50.46,50.52,141200.0,30.1698,30.2295,30.1399,30.1757,141200.0
2006-11-08 09:30:00,50.58,50.58,50.19,50.35,147400.0,30.2116,30.2116,29.9786,30.0742,147400.0
2006-11-08 10:00:00,50.38,50.41,50.34,50.38,67600.0,30.0921,30.11,30.0682,30.0921,67600.0
2006-11-08 10:30:00,50.41,50.57,50.32,50.55,150800.0,30.11,30.2056,30.0563,30.1937,150800.0
2006-11-08 11:00:00,50.57,50.72,50.57,50.7,41600.0,30.2056,30.2952,30.2056,30.2833,41600.0
2006-11-08 11:30:00,50.71,50.95,50.7,50.95,376400.0,30.2892,30.4326,30.2833,30.4326,376400.0
2006-11-08 12:00:00,50.94,51.0,50.85,50.88,82000.0,30.4266,30.4624,30.3729,30.3908,82000.0
2006-11-08 12:30:00,50.85,50.97,50.75,50.93,59600.0,30.3729,30.4445,30.3131,30.4206,59600.0
2006-11-08 13:00:00,50.94,50.97,50.85,50.97,72600.0,30.4266,30.4445,30.3729,30.4445,72600.0
2006-11-08 13:30:00,50.96,51.22,50.96,51.19,93200.0,30.4386,30.5939,30.4386,30.5759,93200.0
2006-11-08 14:00:00,51.19,51.29,51.16,51.23,333200.0,30.5759,30.6357,30.558,30.5998,333200.0
2006-11-08 14:30:00,51.23,51.35,51.22,51.23,114000.0,30.5998,30.6715,30.5939,30.5998,114000.0
2006-11-08 15:00:00,51.23,51.24,51.09,51.1,98800.0,30.5998,30.6058,30.5162,30.5222,98800.0
2006-11-08 15:30:00,51.1,51.15,51.01,51.1,188200.0,30.5222,30.552,30.4684,30.5222,188200.0
2006-11-09 09:30:00,51.15,51.35,51.0,51.12,114800.0,30.552,30.6715,30.4624,30.5341,114800.0
2006-11-09 10:00:00,51.13,51.15,51.01,51.15,78400.0,30.5401,30.552,30.4684,30.552,78400.0
2006-11-09 10:30:00,51.13,51.19,51.08,51.12,76400.0,30.5401,30.5759,30.5102,30.5341,76400.0
2006-11-09 11:00:00,51.1,51.13,50.99,51.13,106800.0,30.5222,30.5401,30.4565,30.5401,106800.0
2006-11-09 11:30:00,51.13,51.18,51.1,51.14,60200.0,30.5401,30.57,30.5222,30.5461,60200.0
2006-11-09 12:00:00,51.14,51.17,51.03,51.16,81000.0,30.5461,30.564,30.4804,30.558,81000.0
2006-11-09 12:30:00,51.18,51.18,51.01,51.04,67200.0,30.57,30.57,30.4684,30.4863,67200.0
2006-11-09 13:00:00,51.04,51.04,50.99,51.02,95400.0,30.4863,30.4863,30.4565,30.4744,95400.0
2006-11-09 13:30:00,51.02,51.13,51.02,51.07,41400.0,30.4744,30.5401,30.4744,30.5043,41400.0
2006-11-09 14:00:00,51.09,51.13,51.01,51.13,77200.0,30.5162,30.5401,30.4684,30.5401,77200.0
2006-11-09 14:30:00,51.15,51.16,51.09,51.11,153800.0,30.552,30.558,30.5162,30.5282,153800.0
2006-11-09 15:00:00,51.1,51.13,51.0,51.06,110400.0,30.5222,30.5401,30.4624,30.4983,110400.0
2006-11-09 15:30:00,51.07,51.1,51.0,51.01,74600.0,30.5043,30.5222,30.4624,30.4684,74600.0
2006-11-10 09:30:00,50.98,51.16,50.96,51.12,119200.0,30.4505,30.558,30.4386,30.5341,119200.0
2006-11-10 10:00:00,51.11,51.15,51.02,51.02,95400.0,30.5282,30.552,30.4744,30.4744,95400.0
2006-11-10 10:30:00,51.0,51.08,51.0,51.05,78800.0,30.4624,30.5102,30.4624,30.4923,78800.0
2006-11-10 11:00:00,51.05,51.13,51.03,51.13,99600.0,30.4923,30.5401,30.4804,30.5401,99600.0
2006-11-10 11:30:00,51.13,51.17,51.1,51.17,80800.0,30.5401,30.564,30.5222,30.564,80800.0
2006-11-10 12:00:00,51.17,51.2,51.1,51.18,86600.0,30.564,30.5819,30.5222,30.57,86600.0
2006-11-10 12:30:00,51.19,51.19,51.06,51.08,78600.0,30.5759,30.5759,30.4983,30.5102,78600.0
2006-11-10 13:00:00,51.08,51.08,51.01,51.02,84000.0,30.5102,30.5102,30.4684,30.4744,84000.0
2006-11-10 13:30:00,51.06,51.07,51.0,51.01,52200.0,30.4983,30.5043,30.4624,30.4684,52200.0
2006-11-10 14:00:00,51.01,51.12,51.0,51.11,64000.0,30.4684,30.5341,30.4624,30.5282,64000.0
2006-11-10 14:30:00,51.1,51.21,51.1,51.15,70800.0,30.5222,30.5879,30.5222,30.552,70800.0
2006-11-10 15:00:00,51.15,51.18,51.08,51.08,68600.0,30.552,30.57,30.5102,30.5102,68600.0
2006-11-10 15:30:00,51.08,51.17,50.99,51.07,134800.0,30.5102,30.564,30.4565,30.5043,134800.0
2006-11-13 09:30:00,50.99,51.08,50.71,51.02,79200.0,30.4565,30.5102,30.2892,30.4744,79200.0
2006-11-13 10:00:00,51.03,51.34,51.0,51.33,57400.0,30.4804,30.6655,30.4624,30.6596,57400.0
2006-11-13 10:30:00,51.32,51.32,50.98,51.04,197600.0,30.6536,30.6536,30.4505,30.4863,197600.0
2006-11-13 11:00:00,51.03,51.13,51.03,51.1,66600.0,30.4804,30.5401,30.4804,30.5222,66600.0
2006-11-13 11:30:00,51.09,51.1,50.98,51.04,34800.0,30.5162,30.5222,30.4505,30.4863,34800.0
2006-11-13 12:00:00,51.02,51.09,51.01,51.08,28000.0,30.4744,30.5162,30.4684,30.5102,28000.0
2006-11-13 12:30:00,51.09,51.13,51.02,51.05,35800.0,30.5162,30.5401,30.4744,30.4923,35800.0
2006-11-13 13:00:00,51.05,51.08,51.02,51.05,32600.0,30.4923,30.5102,30.4744,30.4923,32600.0
2006-11-13 13:30:00,51.02,51.08,50.99,51.03,71200.0,30.4744,30.5102,30.4565,30.4804,71200.0
2006-11-13 14:00:00,51.03,51.15,50.99,51.13,63000.0,30.4804,30.552,30.4565,30.5401,63000.0
2006-11-13 14:30:00,51.12,51.18,51.07,51.1,52800.0,30.5341,30.57,30.5043,30.5222,52800.0
2006-11-13 15:00:00,51.12,51.13,51.06,51.13,51200.0,30.5341,30.5401,30.4983,30.5401,51200.0
2006-11-13 15:30:00,51.1,51.12,51.04,51.05,70000.0,30.5222,30.5341,30.4863,30.4923,70000.0
2006-11-14 09:30:00,51.0,51.14,50.77,50.97,62600.0,30.4624,30.5461,30.3251,30.4445,62600.0
2006-11-14 10:00:00,50.98,51.01,50.78,50.8,100600.0,30.4505,30.4684,30.331,30.343,100600.0
2006-11-14 10:30:00,50.8,50.87,50.79,50.86,110000.0,30.343,30.3848,30.337,30.3788,110000.0
2006-11-14 11:00:00,50.86,50.87,50.68,50.72,138600.0,30.3788,30.3848,30.2713,30.2952,138600.0
2006-11-14 11:30:00,50.73,50.75,50.68,50.74,49200.0,30.3012,30.3131,30.2713,30.3071,49200.0
2006-11-14 12:00:00,50.75,50.76,50.6,50.75,92800.0,30.3131,30.3191,30.2235,30.3131,92800.0
2006-11-14 12:30:00,50.76,50.8,50.71,50.71,144200.0,30.3191,30.343,30.2892,30.2892,144200.0
2006-11-14 13:00:00,50.71,50.77,50.71,50.72,89200.0,30.2892,30.3251,30.2892,30.2952,89200.0
2006-11-14 13:30:00,50.72,50.77,50.7,50.71,66200.0,30.2952,30.3251,30.2833,30.2892,66200.0
2006-11-14 14:00:00,50.7,50.8,50.69,50.79,86200.0,30.2833,30.343,30.2773,30.337,86200.0
2006-11-14 14:30:00,50.79,51.08,50.73,51.07,216400.0,30.337,30.5102,30.3012,30.5043,216400.0
2006-11-14 15:00:00,51.08,51.22,51.08,51.13,69200.0,30.5102,30.5939,30.5102,30.5401,69200.0
2006-11-14 15:30:00,51.13,51.23,51.11,51.15,87800.0,30.5401,30.5998,30.5282,30.552,87800.0
2006-11-15 09:30:00,51.1,51.23,50.94,51.18,109800.0,30.5222,30.5998,30.4266,30.57,109800.0
2006-11-15 10:00:00,51.18,51.37,51.16,51.32,69800.0,30.57,30.6834,30.558,30.6536,69800.0
2006-11-15 10:30:00,51.31,51.31,51.1,51.13,65000.0,30.6476,30.6476,30.5222,30.5401,65000.0
2006-11-15 11:00:00,51.13,51.25,51.12,51.18,83600.0,30.5401,30.6118,30.5341,30.57,83600.0
2006-11-15 11:30:00,51.19,51.19,51.1,51.18,59600.0,30.5759,30.5759,30.5222,30.57,59600.0
2006-11-15 12:00:00,51.19,51.21,51.16,51.17,50600.0,30.5759,30.5879,30.558,30.564,50600.0
2006-11-15 12:30:00,51.17,51.21,51.12,51.13,68600.0,30.564,30.5879,30.5341,30.5401,68600.0
2006-11-15 13:00:00,51.13,51.2,51.13,51.17,38000.0,30.5401,30.5819,30.5401,30.564,38000.0
2006-11-15 13:30:00,51.16,51.23,51.15,51.21,45000.0,30.558,30.5998,30.552,30.5879,45000.0
2006-11-15 14:00:00,51.2,51.32,51.13,51.24,43600.0,30.5819,30.6536,30.5401,30.6058,43600.0
2006-11-15 14:30:00,51.2,51.2,51.06,51.13,57600.0,30.5819,30.5819,30.4983,30.5401,57600.0
2006-11-15 15:00:00,51.13,51.17,51.09,51.15,104000.0,30.5401,30.564,30.5162,30.552,104000.0
2006-11-15 15:30:00,51.15,51.16,51.05,51.06,96400.0,30.552,30.558,30.4923,30.4983,96400.0
2006-11-16 09:30:00,51.18,51.38,51.1,51.34,82600.0,30.57,30.6894,30.5222,30.6655,82600.0
2006-11-16 10:00:00,51.34,51.34,51.19,51.19,72800.0,30.6655,30.6655,30.5759,30.5759,72800.0
2006-11-16 10:30:00,51.18,51.35,51.18,51.21,61200.0,30.57,30.6715,30.57,30.5879,61200.0
2006-11-16 11:00:00,51.21,51.25,51.1,51.11,90800.0,30.5879,30.6118,30.5222,30.5282,90800.0
2006-11-16 11:30:00,51.12,51.2,51.01,51.2,125800.0,30.5341,30.5819,30.4684,30.5819,125800.0
2006-11-16 12:00:00,51.21,51.42,51.21,51.4,46200.0,30.5879,30.7133,30.5879,30.7014,46200.0
2006-11-16 12:30:00,51.4,51.55,51.4,51.49,79200.0,30.7014,30.791,30.7014,30.7551,79200.0
2006-11-16 13:00:00,51.49,51.64,51.49,51.59,53000.0,30.7551,30.8447,30.7551,30.8149,53000.0
2006-11-16 13:30:00,51.59,51.63,51.52,51.52,106200.0,30.8149,30.8387,30.773,30.773,106200.0
2006-11-16 14:00:00,51.51,51.51,51.43,51.45,83200.0,30.7671,30.7671,30.7193,30.7312,83200.0
2006-11-16 14:30:00,51.45,51.48,51.43,51.46,76800.0,30.7312,30.7492,30.7193,30.7372,76800.0
2006-11-16 15:00:00,51.46,51.47,51.4,51.4,131600.0,30.7372,30.7432,30.7014,30.7014,131600.0
2006-11-16 15:30:00,51.42,51.52,51.4,51.43,125000.0,30.7133,30.773,30.7014,30.7193,125000.0
2006-11-17 09:30:00,51.38,51.43,51.07,51.13,365200.0,30.6894,30.7193,30.5043,30.5401,365200.0
2006-11-17 10:00:00,51.1,51.15,51.0,51.01,158200.0,30.5222,30.552,30.4624,30.4684,158200.0
2006-11-17 10:30:00,50.99,51.03,50.93,50.98,107800.0,30.4565,30.4804,30.4206,30.4505,107800.0
2006-11-17 11:00:00,50.97,51.1,50.95,51.09,121800.0,30.4445,30.5222,30.4326,30.5162,121800.0
2006-11-17 11:30:00,51.09,51.1,51.03,51.08,53000.0,30.5162,30.5222,30.4804,30.5102,53000.0
2006-11-17 12:00:00,51.08,51.12,51.02,51.02,47200.0,30.5102,30.5341,30.4744,30.4744,47200.0
2006-11-17 12:30:00,51.03,51.19,51.03,51.1,90800.0,30.4804,30.5759,30.4804,30.5222,90800.0
2006-11-17 13:00:00,51.1,51.2,51.09,51.19,42800.0,30.5222,30.5819,30.5162,30.5759,42800.0
2006-11-17 13:30:00,51.19,51.25,51.19,51.24,57600.0,30.5759,30.6118,30.5759,30.6058,57600.0
2006-11-17 14:00:00,51.24,51.32,51.19,51.27,76600.0,30.6058,30.6536,30.5759,30.6237,76600.0
2006-11-17 14:30:00,51.26,51.33,51.21,51.21,65200.0,30.6177,30.6596,30.5879,30.5879,65200.0
2006-11-17 15:00:00,51.21,51.31,51.21,51.31,38800.0,30.5879,30.6476,30.5879,30.6476,38800.0
2006-11-17 15:30:00,51.32,51.35,51.3,51.35,65200.0,30.6536,30.6715,30.6416,30.6715,65200.0
2006-11-20 09:30:00,51.05,51.29,51.03,51.15,155800.0,30.4923,30.6357,30.4804,30.552,155800.0
2006-11-20 10:00:00,51.14,51.19,51.05,51.05,75800.0,30.5461,30.5759,30.4923,30.4923,75800.0
2006-11-20 10:30:00,51.05,51.07,50.77,50.84,153400.0,30.4923,30.5043,30.3251,30.3669,153400.0
2006-11-20 11:00:00,50.84,51.02,50.84,50.99,124800.0,30.3669,30.4744,30.3669,30.4565,124800.0
2006-11-20 11:30:00,51.01,51.02,50.94,50.99,72000.0,30.4684,30.4744,30.4266,30.4565,72000.0
2006-11-20 12:00:00,51.0,51.02,50.94,50.94,68200.0,30.4624,30.4744,30.4266,30.4266,68200.0
2006-11-20 12:30:00,50.93,50.93,50.77,50.81,71200.0,30.4206,30.4206,30.3251,30.349,71200.0
2006-11-20 13:00:00,50.82,50.9,50.77,50.86,68600.0,30.3549,30.4027,30.3251,30.3788,68600.0
2006-11-20 13:30:00,50.87,50.91,50.79,50.84,129000.0,30.3848,30.4087,30.337,30.3669,129000.0
2006-11-20 14:00:00,50.83,50.86,50.69,50.7,97600.0,30.3609,30.3788,30.2773,30.2833,97600.0
2006-11-20 14:30:00,50.69,50.84,50.69,50.83,61800.0,30.2773,30.3669,30.2773,30.3609,61800.0
2006-11-20 15:00:00,50.82,50.85,50.77,50.8,74000.0,30.3549,30.3729,30.3251,30.343,74000.0
2006-11-20 15:30:00,50.79,50.89,50.75,50.79,170000.0,30.337,30.3967,30.3131,30.337,170000.0
2006-11-21 09:30:00,50.68,50.79,50.59,50.74,128600.0,30.2713,30.337,30.2176,30.3071,128600.0
2006-11-21 10:00:00,50.75,50.84,50.7,50.75,104200.0,30.3131,30.3669,30.2833,30.3131,104200.0
2006-11-21 10:30:00,50.76,50.77,50.69,50.77,95200.0,30.3191,30.3251,30.2773,30.3251,95200.0
2006-11-21 11:00:00,50.77,50.96,50.77,50.96,92600.0,30.3251,30.4386,30.3251,30.4386,92600.0
2006-11-21 11:30:00,50.97,51.01,50.9,50.9,55000.0,30.4445,30.4684,30.4027,30.4027,55000.0
2006-11-21 12:00:00,50.9,51.02,50.9,51.01,60200.0,30.4027,30.4744,30.4027,30.4684,60200.0
2006-11-21 12:30:00,50.99,51.02,50.97,50.99,149800.0,30.4565,30.4744,30.4445,30.4565,149800.0
2006-11-21 13:00:00,51.0,51.01,50.98,51.0,87400.0,30.4624,30.4684,30.4505,30.4624,87400.0
2006-11-21 13:30:00,51.01,51.03,50.97,51.02,121200.0,30.4684,30.4804,30.4445,30.4744,121200.0
2006-11-21 14:00:00,51.02,51.07,50.98,51.06,66800.0,30.4744,30.5043,30.4505,30.4983,66800.0
2006-11-21 14:30:00,51.05,51.22,51.05,51.21,83000.0,30.4923,30.5939,30.4923,30.5879,83000.0
2006-11-21 15:00:00,51.2,51.2,51.13,51.17,185800.0,30.5819,30.5819,30.5401,30.564,185800.0
2006-11-21 15:30:00,51.17,51.17,51.02,51.04,139000.0,30.564,30.564,30.4744,30.4863,139000.0
2006-11-22 09:30:00,51.02,51.15,51.02,51.05,48200.0,30.4744,30.552,30.4744,30.4923,48200.0
2006-11-22 10:00:00,51.03,51.19,50.94,51.1,77200.0,30.4804,30.5759,30.4266,30.5222,77200.0
2006-11-22 10:30:00,51.1,51.24,51.1,51.23,60200.0,30.5222,30.6058,30.5222,30.5998,60200.0
2006-11-22 11:00:00,51.22,51.5,51.2,51.46,142800.0,30.5939,30.7611,30.5819,30.7372,142800.0
2006-11-22 11:30:00,51.46,51.63,51.46,51.6,152200.0,30.7372,30.8387,30.7372,30.8208,152200.0
2006-11-22 12:00:00,51.63,51.63,51.56,51.58,61600.0,30.8387,30.8387,30.7969,30.8089,61600.0
2006-11-22 12:30:00,51.57,51.63,51.56,51.6,52400.0,30.8029,30.8387,30.7969,30.8208,52400.0
2006-11-22 13:00:00,51.6,51.68,51.58,51.68,38400.0,30.8208,30.8686,30.8089,30.8686,38400.0
2006-11-22 13:30:00,51.68,51.75,51.68,51.7,47200.0,30.8686,30.9104,30.8686,30.8806,47200.0
2006-11-22 14:00:00,51.7,51.71,51.67,51.67,32200.0,30.8806,30.8865,30.8626,30.8626,32200.0
2006-11-22 14:30:00,51.68,51.74,51.67,51.74,46200.0,30.8686,30.9045,30.8626,30.9045,46200.0
2006-11-22 15:00:00,51.74,51.74,51.62,51.62,52200.0,30.9045,30.9045,30.8328,30.8328,52200.0
2006-11-22 15:30:00,51.62,51.62,51.55,51.57,101400.0,30.8328,30.8328,30.791,30.8029,101400.0
2006-11-24 09:30:00,51.5,51.5,51.16,51.2,77400.0,30.7611,30.7611,30.558,30.5819,77400.0
2006-11-24 10:00:00,51.21,51.42,51.21,51.42,62000.0,30.5879,30.7133,30.5879,30.7133,62000.0
2006-11-24 10:30:00,51.42,51.43,51.34,51.38,27800.0,30.7133,30.7193,30.6655,30.6894,27800.0
2006-11-24 11:00:00,51.38,51.43,51.32,51.37,36200.0,30.6894,30.7193,30.6536,30.6834,36200.0
2006-11-24 11:30:00,51.37,51.39,51.31,51.35,41400.0,30.6834,30.6954,30.6476,30.6715,41400.0
2006-11-24 12:00:00,51.35,51.37,51.31,51.36,45800.0,30.6715,30.6834,30.6476,30.6775,45800.0
2006-11-24 12:30:00,51.36,51.43,51.33,51.41,89200.0,30.6775,30.7193,30.6596,30.7073,89200.0
2006-11-24 13:00:00,51.38,51.38,51.38,51.38,21000.0,30.6894,30.6894,30.6894,30.6894,21000.0
2006-11-24 13:30:00,51.38,51.38,51.38,51.38,0.0,30.6894,30.6894,30.6894,30.6894,0.0
2006-11-24 14:00:00,51.38,51.38,51.38,51.38,0.0,30.6894,30.6894,30.6894,30.6894,0.0
2006-11-24 14:30:00,51.38,51.38,51.38,51.38,0.0,30.6894,30.6894,30.6894,30.6894,0.0
2006-11-24 15:00:00,51.38,51.38,51.38,51.38,0.0,30.6894,30.6894,30.6894,30.6894,0.0
2006-11-24 15:30:00,51.38,51.38,51.38,51.38,0.0,30.6894,30.6894,30.6894,30.6894,0.0
2006-11-27 09:30:00,51.38,51.58,51.23,51.56,267000.0,30.6894,30.8089,30.5998,30.7969,267000.0
2006-11-27 10:00:00,51.57,51.62,51.3,51.32,180200.0,30.8029,30.8328,30.6416,30.6536,180200.0
2006-11-27 10:30:00,51.31,51.4,51.25,51.35,148200.0,30.6476,30.7014,30.6118,30.6715,148200.0
2006-11-27 11:00:00,51.35,51.35,51.17,51.23,169600.0,30.6715,30.6715,30.564,30.5998,169600.0
2006-11-27 11:30:00,51.23,51.38,51.23,51.26,154400.0,30.5998,30.6894,30.5998,30.6177,154400.0
2006-11-27 12:00:00,51.26,51.27,50.97,50.98,103600.0,30.6177,30.6237,30.4445,30.4505,103600.0
2006-11-27 12:30:00,50.99,50.99,50.76,50.8,198400.0,30.4565,30.4565,30.3191,30.343,198400.0
2006-11-27 13:00:00,50.8,50.98,50.74,50.98,170000.0,30.343,30.4505,30.3071,30.4505,170000.0
2006-11-27 13:30:00,50.99,51.15,50.99,51.15,166400.0,30.4565,30.552,30.4565,30.552,166400.0
2006-11-27 14:00:00,51.15,51.15,50.97,51.05,159000.0,30.552,30.552,30.4445,30.4923,159000.0
2006-11-27 14:30:00,51.06,51.13,51.02,51.06,121000.0,30.4983,30.5401,30.4744,30.4983,121000.0
2006-11-27 15:00:00,51.07,51.16,51.07,51.15,171200.0,30.5043,30.558,30.5043,30.552,171200.0
2006-11-27 15:30:00,51.15,51.26,51.15,51.2,204600.0,30.552,30.6177,30.552,30.5819,204600.0
2006-11-28 09:30:00,51.0,51.0,50.59,50.74,170200.0,30.4624,30.4624,30.2176,30.3071,170200.0
2006-11-28 10:00:00,50.74,51.19,50.67,51.08,196600.0,30.3071,30.5759,30.2653,30.5102,196600.0
2006-11-28 10:30:00,51.07,51.15,51.0,51.08,133400.0,30.5043,30.552,30.4624,30.5102,133400.0
2006-11-28 11:00:00,51.09,51.1,51.02,51.05,82200.0,30.5162,30.5222,30.4744,30.4923,82200.0
2006-11-28 11:30:00,51.07,51.1,50.95,51.01,103800.0,30.5043,30.5222,30.4326,30.4684,103800.0
2006-11-28 12:00:00,51.02,51.08,50.95,51.02,162800.0,30.4744,30.5102,30.4326,30.4744,162800.0
2006-11-28 12:30:00,51.02,51.02,50.85,50.92,102600.0,30.4744,30.4744,30.3729,30.4147,102600.0
2006-11-28 13:00:00,50.93,51.05,50.89,50.97,76000.0,30.4206,30.4923,30.3967,30.4445,76000.0
2006-11-28 13:30:00,50.99,51.0,50.92,50.93,58400.0,30.4565,30.4624,30.4147,30.4206,58400.0
2006-11-28 14:00:00,50.93,51.03,50.92,51.01,107000.0,30.4206,30.4804,30.4147,30.4684,107000.0
2006-11-28 14:30:00,51.01,51.05,50.95,50.98,97600.0,30.4684,30.4923,30.4326,30.4505,97600.0
2006-11-28 15:00:00,50.97,51.01,50.94,50.94,173000.0,30.4445,30.4684,30.4266,30.4266,173000.0
2006-11-28 15:30:00,50.94,50.97,50.91,50.91,203600.0,30.4266,30.4445,30.4087,30.4087,203600.0
2006-11-29 09:30:00,50.87,50.99,50.63,50.77,91400.0,30.3848,30.4565,30.2414,30.3251,91400.0
2006-11-29 10:00:00,50.78,51.07,50.77,50.99,115600.0,30.331,30.5043,30.3251,30.4565,115600.0
2006-11-29 10:30:00,50.99,51.18,50.92,51.18,200200.0,30.4565,30.57,30.4147,30.57,200200.0
2006-11-29 11:00:00,51.18,51.45,51.18,51.44,136000.0,30.57,30.7312,30.57,30.7253,136000.0
2006-11-29 11:30:00,51.44,51.55,51.42,51.5,137400.0,30.7253,30.791,30.7133,30.7611,137400.0
2006-11-29 12:00:00,51.5,51.71,51.5,51.65,175800.0,30.7611,30.8865,30.7611,30.8507,175800.0
2006-11-29 12:30:00,51.66,51.66,51.55,51.55,48400.0,30.8567,30.8567,30.791,30.791,48400.0
2006-11-29 13:00:00,51.55,51.55,51.49,51.52,139000.0,30.791,30.791,30.7551,30.773,139000.0
2006-11-29 13:30:00,51.52,51.54,51.42,51.48,92400.0,30.773,30.785,30.7133,30.7492,92400.0
2006-11-29 14:00:00,51.48,51.49,51.4,51.42,79800.0,30.7492,30.7551,30.7014,30.7133,79800.0
2006-11-29 14:30:00,51.41,51.57,51.41,51.54,101200.0,30.7073,30.8029,30.7073,30.785,101200.0
2006-11-29 15:00:00,51.54,51.54,51.47,51.48,79200.0,30.785,30.785,30.7432,30.7492,79200.0
2006-11-29 15:30:00,51.48,51.51,51.42,51.45,175400.0,30.7492,30.7671,30.7133,30.7312,175400.0
2006-11-30 09:30:00,51.2,51.49,51.15,51.15,197200.0,30.5819,30.7551,30.552,30.552,197200.0
2006-11-30 10:00:00,51.13,51.2,50.91,51.15,205800.0,30.5401,30.5819,30.4087,30.552,205800.0
2006-11-30 10:30:00,51.15,51.16,50.9,50.96,115800.0,30.552,30.558,30.4027,30.4386,115800.0
2006-11-30 11:00:00,50.97,51.13,50.93,51.13,90200.0,30.4445,30.5401,30.4206,30.5401,90200.0
2006-11-30 11:30:00,51.1,51.13,51.03,51.1,63000.0,30.5222,30.5401,30.4804,30.5222,63000.0
2006-11-30 12:00:00,51.09,51.13,51.02,51.04,52400.0,30.5162,30.5401,30.4744,30.4863,52400.0
2006-11-30 12:30:00,51.04,51.06,50.92,50.92,65800.0,30.4863,30.4983,30.4147,30.4147,65800.0
2006-11-30 13:00:00,50.92,51.13,50.91,51.13,74800.0,30.4147,30.5401,30.4087,30.5401,74800.0
2006-11-30 13:30:00,51.14,51.16,51.05,51.08,61400.0,30.5461,30.558,30.4923,30.5102,61400.0
2006-11-30 14:00:00,51.06,51.08,50.94,51.08,84200.0,30.4983,30.5102,30.4266,30.5102,84200.0
2006-11-30 14:30:00,51.08,51.18,51.08,51.12,161800.0,30.5102,30.57,30.5102,30.5341,161800.0
2006-11-30 15:00:00,51.11,51.21,51.1,51.2,160400.0,30.5282,30.5879,30.5222,30.5819,160400.0
2006-11-30 15:30:00,51.21,51.21,51.1,51.11,165800.0,30.5879,30.5879,30.5222,30.5282,165800.0
2006-12-01 09:30:00,51.2,51.46,51.2,51.41,95200.0,30.5819,30.7372,30.5819,30.7073,95200.0
2006-12-01 10:00:00,51.42,51.42,51.25,51.28,148200.0,30.7133,30.7133,30.6118,30.6297,148200.0
2006-12-01 10:30:00,51.27,51.35,51.2,51.27,229400.0,30.6237,30.6715,30.5819,30.6237,229400.0
2006-12-01 11:00:00,51.29,51.33,51.23,51.27,227600.0,30.6357,30.6596,30.5998,30.6237,227600.0
2006-12-01 11:30:00,51.27,51.63,51.27,51.6,83600.0,30.6237,30.8387,30.6237,30.8208,83600.0
2006-12-01 12:00:00,51.59,51.65,51.52,51.58,83600.0,30.8149,30.8507,30.773,30.8089,83600.0
2006-12-01 12:30:00,51.56,51.71,51.56,51.69,121600.0,30.7969,30.8865,30.7969,30.8746,121600.0
2006-12-01 13:00:00,51.68,51.76,51.58,51.67,102400.0,30.8686,30.9164,30.8089,30.8626,102400.0
2006-12-01 13:30:00,51.69,51.74,51.63,51.71,133600.0,30.8746,30.9045,30.8387,30.8865,133600.0
2006-12-01 14:00:00,51.72,51.74,51.6,51.62,125400.0,30.8925,30.9045,30.8208,30.8328,125400.0
2006-12-01 14:30:00,51.63,51.66,51.49,51.52,109800.0,30.8387,30.8567,30.7551,30.773,109800.0
2006-12-01 15:00:00,51.52,51.6,51.5,51.57,117000.0,30.773,30.8208,30.7611,30.8029,117000.0
2006-12-01 15:30:00,51.57,51.66,51.53,51.63,214000.0,30.8029,30.8567,30.779,30.8387,214000.0
2006-12-04 09:30:00,51.8,51.93,51.59,51.93,99000.0,30.9403,31.0179,30.8149,31.0179,99000.0
2006-12-04 10:00:00,51.92,52.0,51.81,51.93,208800.0,31.012,31.0598,30.9463,31.0179,208800.0
2006-12-04 10:30:00,51.89,52.04,51.67,51.93,325600.0,30.994,31.0836,30.8626,31.0179,325600.0
2006-12-04 11:00:00,51.94,52.16,51.69,52.11,218800.0,31.0239,31.1553,30.8746,31.1255,218800.0
2006-12-04 11:30:00,52.13,52.13,51.84,51.87,104600.0,31.1374,31.1374,30.9642,30.9821,104600.0
2006-12-04 12:00:00,51.87,52.05,51.82,51.95,69800.0,30.9821,31.0896,30.9522,31.0299,69800.0
2006-12-04 12:30:00,51.96,52.13,51.95,52.05,147600.0,31.0359,31.1374,31.0299,31.0896,147600.0
2006-12-04 13:00:00,52.05,52.12,51.99,52.04,156600.0,31.0896,31.1314,31.0538,31.0836,156600.0
2006-12-04 13:30:00,52.05,52.08,51.99,52.03,164800.0,31.0896,31.1075,31.0538,31.0777,164800.0
2006-12-04 14:00:00,52.03,52.07,51.96,51.98,93400.0,31.0777,31.1016,31.0359,31.0478,93400.0
2006-12-04 14:30:00,51.98,52.06,51.97,52.05,68200.0,31.0478,31.0956,31.0418,31.0896,68200.0
2006-12-04 15:00:00,52.05,52.05,51.9,51.93,118400.0,31.0896,31.0896,31.0,31.0179,118400.0
2006-12-04 15:30:00,51.93,51.99,51.9,51.97,156400.0,31.0179,31.0538,31.0,31.0418,156400.0
2006-12-05 09:30:00,52.18,52.18,51.86,52.13,85400.0,31.1673,31.1673,30.9761,31.1374,85400.0
2006-12-05 10:00:00,52.16,52.38,52.16,52.18,98400.0,31.1553,31.2867,31.1553,31.1673,98400.0
2006-12-05 10:30:00,52.18,52.27,52.08,52.27,76800.0,31.1673,31.221,31.1075,31.221,76800.0
2006-12-05 11:00:00,52.28,52.28,52.15,52.27,62000.0,31.227,31.227,31.1493,31.221,62000.0
2006-12-05 11:30:00,52.28,52.43,52.27,52.41,90600.0,31.227,31.3166,31.221,31.3046,90600.0
2006-12-05 12:00:00,52.42,52.44,52.33,52.44,84400.0,31.3106,31.3226,31.2569,31.3226,84400.0
2006-12-05 12:30:00,52.43,52.46,52.4,52.42,80200.0,31.3166,31.3345,31.2987,31.3106,80200.0
2006-12-05 13:00:00,52.42,52.43,52.38,52.4,73200.0,31.3106,31.3166,31.2867,31.2987,73200.0
2006-12-05 13:30:00,52.41,52.41,52.32,52.34,61200.0,31.3046,31.3046,31.2509,31.2628,61200.0
2006-12-05 14:00:00,52.34,52.34,52.26,52.27,77200.0,31.2628,31.2628,31.215,31.221,77200.0
2006-12-05 14:30:00,52.27,52.33,52.24,52.26,174200.0,31.221,31.2569,31.2031,31.215,174200.0
2006-12-05 15:00:00,52.28,52.31,52.19,52.26,65600.0,31.227,31.2449,31.1732,31.215,65600.0
2006-12-05 15:30:00,52.26,52.33,52.2,52.33,127800.0,31.215,31.2569,31.1792,31.2569,127800.0
2006-12-06 09:30:00,52.35,52.38,52.22,52.26,51400.0,31.2688,31.2867,31.1912,31.215,51400.0
2006-12-06 10:00:00,52.24,52.27,52.1,52.23,56400.0,31.2031,31.221,31.1195,31.1971,56400.0
2006-12-06 10:30:00,52.24,52.24,52.13,52.14,65400.0,31.2031,31.2031,31.1374,31.1434,65400.0
2006-12-06 11:00:00,52.15,52.16,52.1,52.12,60800.0,31.1493,31.1553,31.1195,31.1314,60800.0
2006-12-06 11:30:00,52.11,52.11,52.0,52.04,71800.0,31.1255,31.1255,31.0598,31.0836,71800.0
2006-12-06 12:00:00,52.03,52.13,52.01,52.09,51400.0,31.0777,31.1374,31.0657,31.1135,51400.0
2006-12-06 12:30:00,52.09,52.17,52.06,52.14,65000.0,31.1135,31.1613,31.0956,31.1434,65000.0
2006-12-06 13:00:00,52.14,52.15,52.08,52.09,40200.0,31.1434,31.1493,31.1075,31.1135,40200.0
2006-12-06 13:30:00,52.1,52.15,52.04,52.13,39400.0,31.1195,31.1493,31.0836,31.1374,39400.0
2006-12-06 14:00:00,52.12,52.15,52.08,52.1,58200.0,31.1314,31.1493,31.1075,31.1195,58200.0
2006-12-06 14:30:00,52.1,52.13,52.05,52.08,49600.0,31.1195,31.1374,31.0896,31.1075,49600.0
2006-12-06 15:00:00,52.07,52.07,51.93,51.97,150000.0,31.1016,31.1016,31.0179,31.0418,150000.0
2006-12-06 15:30:00,51.95,52.06,51.91,51.99,180400.0,31.0299,31.0956,31.006,31.0538,180400.0
2006-12-07 09:30:00,51.9,52.05,51.85,51.98,109800.0,31.0,31.0896,30.9702,31.0478,109800.0
2006-12-07 10:00:00,51.98,52.07,51.97,52.06,104400.0,31.0478,31.1016,31.0418,31.0956,104400.0
2006-12-07 10:30:00,52.08,52.08,52.04,52.07,119600.0,31.1075,31.1075,31.0836,31.1016,119600.0
2006-12-07 11:00:00,52.06,52.08,52.0,52.0,64600.0,31.0956,31.1075,31.0598,31.0598,64600.0
2006-12-07 11:30:00,52.01,52.06,52.0,52.03,100200.0,31.0657,31.0956,31.0598,31.0777,100200.0
2006-12-07 12:00:00,52.04,52.07,52.0,52.07,55800.0,31.0836,31.1016,31.0598,31.1016,55800.0
2006-12-07 12:30:00,52.06,52.08,52.02,52.02,56600.0,31.0956,31.1075,31.0717,31.0717,56600.0
2006-12-07 13:00:00,52.02,52.05,51.99,52.01,68400.0,31.0717,31.0896,31.0538,31.0657,68400.0
2006-12-07 13:30:00,52.01,52.04,51.96,52.01,78000.0,31.0657,31.0836,31.0359,31.0657,78000.0
2006-12-07 14:00:00,52.0,52.05,52.0,52.0,92000.0,31.0598,31.0896,31.0598,31.0598,92000.0
2006-12-07 14:30:00,52.0,52.02,51.97,51.97,81200.0,31.0598,31.0717,31.0418,31.0418,81200.0
2006-12-07 15:00:00,51.96,51.96,51.76,51.9,143000.0,31.0359,31.0359,30.9164,31.0,143000.0
2006-12-07 15:30:00,51.88,51.9,51.78,51.85,330400.0,30.9881,31.0,30.9283,30.9702,330400.0
2006-12-08 09:30:00,51.95,52.07,51.8,51.95,162000.0,31.0299,31.1016,30.9403,31.0299,162000.0
2006-12-08 10:00:00,51.9,51.92,51.64,51.76,95400.0,31.0,31.012,30.8447,30.9164,95400.0
2006-12-08 10:30:00,51.76,51.82,51.69,51.78,90600.0,30.9164,30.9522,30.8746,30.9283,90600.0
2006-12-08 11:00:00,51.79,51.88,51.77,51.88,118000.0,30.9343,30.9881,30.9224,30.9881,118000.0
2006-12-08 11:30:00,51.88,51.94,51.81,51.88,97600.0,30.9881,31.0239,30.9463,30.9881,97600.0
2006-12-08 12:00:00,51.87,51.92,51.84,51.92,195000.0,30.9821,31.012,30.9642,31.012,195000.0
2006-12-08 12:30:00,51.92,51.95,51.88,51.93,107600.0,31.012,31.0299,30.9881,31.0179,107600.0
2006-12-08 13:00:00,51.94,51.98,51.92,51.95,66400.0,31.0239,31.0478,31.012,31.0299,66400.0
2006-12-08 13:30:00,51.95,51.98,51.92,51.93,60600.0,31.0299,31.0478,31.012,31.0179,60600.0
2006-12-08 14:00:00,51.94,51.98,51.93,51.95,50800.0,31.0239,31.0478,31.0179,31.0299,50800.0
2006-12-08 14:30:00,51.96,52.0,51.95,52.0,101600.0,31.0359,31.0598,31.0299,31.0598,101600.0
2006-12-08 15:00:00,51.99,52.02,51.98,52.01,101000.0,31.0538,31.0717,31.0478,31.0657,101000.0
2006-12-08 15:30:00,52.02,52.02,51.91,51.95,117400.0,31.0717,31.0717,31.006,31.0299,117400.0
2006-12-11 09:30:00,51.95,52.05,51.78,51.91,86800.0,31.0299,31.0896,30.9283,31.006,86800.0
2006-12-11 10:00:00,51.89,52.15,51.89,52.06,103000.0,30.994,31.1493,30.994,31.0956,103000.0
2006-12-11 10:30:00,52.05,52.05,51.95,51.98,63600.0,31.0896,31.0896,31.0299,31.0478,63600.0
2006-12-11 11:00:00,51.99,52.05,51.92,51.96,102600.0,31.0538,31.0896,31.012,31.0359,102600.0
2006-12-11 11:30:00,51.97,51.99,51.9,51.92,56600.0,31.0418,31.0538,31.0,31.012,56600.0
2006-12-11 12:00:00,51.91,51.91,51.78,51.9,162600.0,31.006,31.006,30.9283,31.0,162600.0
2006-12-11 12:30:00,51.89,51.92,51.88,51.9,39400.0,30.994,31.012,30.9881,31.0,39400.0
2006-12-11 13:00:00,51.88,51.96,51.88,51.93,35600.0,30.9881,31.0359,30.9881,31.0179,35600.0
2006-12-11 13:30:00,51.93,51.93,51.85,51.89,37800.0,31.0179,31.0179,30.9702,30.994,37800.0
2006-12-11 14:00:00,51.85,51.91,51.85,51.91,56400.0,30.9702,31.006,30.9702,31.006,56400.0
2006-12-11 14:30:00,51.9,51.91,51.86,51.87,38200.0,31.0,31.006,30.9761,30.9821,38200.0
2006-12-11 15:00:00,51.87,51.96,51.85,51.95,106000.0,30.9821,31.0359,30.9702,31.0299,106000.0
2006-12-11 15:30:00,51.95,52.02,51.93,51.97,166600.0,31.0299,31.0717,31.0179,31.0418,166600.0
2006-12-12 09:30:00,51.95,52.04,51.7,52.04,94400.0,31.0299,31.0836,30.8806,31.0836,94400.0
2006-12-12 10:00:00,52.03,52.12,52.0,52.09,90600.0,31.0777,31.1314,31.0598,31.1135,90600.0
2006-12-12 10:30:00,52.09,52.15,52.05,52.09,100200.0,31.1135,31.1493,31.0896,31.1135,100200.0
2006-12-12 11:00:00,52.07,52.13,52.04,52.11,87600.0,31.1016,31.1374,31.0836,31.1255,87600.0
2006-12-12 11:30:00,52.13,52.13,51.99,51.99,97400.0,31.1374,31.1374,31.0538,31.0538,97400.0
2006-12-12 12:00:00,51.99,52.02,51.86,51.9,173000.0,31.0538,31.0717,30.9761,31.0,173000.0
2006-12-12 12:30:00,51.93,52.05,51.91,52.03,92200.0,31.0179,31.0896,31.006,31.0777,92200.0
2006-12-12 13:00:00,52.03,52.13,52.03,52.13,47400.0,31.0777,31.1374,31.0777,31.1374,47400.0
2006-12-12 13:30:00,52.15,52.32,52.15,52.31,105200.0,31.1493,31.2509,31.1493,31.2449,105200.0
2006-12-12 14:00:00,52.31,52.52,52.21,52.51,135800.0,31.2449,31.3703,31.1852,31.3644,135800.0
2006-12-12 14:30:00,52.49,52.58,52.42,52.58,135600.0,31.3524,31.4062,31.3106,31.4062,135600.0
2006-12-12 15:00:00,52.58,52.7,52.51,52.52,163400.0,31.4062,31.4779,31.3644,31.3703,163400.0
2006-12-12 15:30:00,52.51,52.57,52.45,52.46,176800.0,31.3644,31.4002,31.3285,31.3345,176800.0
2006-12-13 09:30:00,52.45,52.93,52.42,52.85,132200.0,31.3285,31.6152,31.3106,31.5675,132200.0
2006-12-13 10:00:00,52.85,52.99,52.84,52.91,164800.0,31.5675,31.6511,31.5615,31.6033,164800.0
2006-12-13 10:30:00,52.91,52.91,52.73,52.85,63800.0,31.6033,31.6033,31.4958,31.5675,63800.0
2006-12-13 11:00:00,52.85,52.85,52.74,52.81,134200.0,31.5675,31.5675,31.5018,31.5436,134200.0
2006-12-13 11:30:00,52.81,52.9,52.76,52.87,86600.0,31.5436,31.5973,31.5137,31.5794,86600.0
2006-12-13 12:00:00,52.86,52.88,52.83,52.87,76600.0,31.5734,31.5854,31.5555,31.5794,76600.0
2006-12-13 12:30:00,52.87,52.91,52.79,52.79,163000.0,31.5794,31.6033,31.5316,31.5316,163000.0
2006-12-13 13:00:00,52.79,52.82,52.72,52.76,103400.0,31.5316,31.5495,31.4898,31.5137,103400.0
2006-12-13 13:30:00,52.76,52.87,52.63,52.82,185000.0,31.5137,31.5794,31.4361,31.5495,185000.0
2006-12-13 14:00:00,52.81,52.82,52.75,52.8,56800.0,31.5436,31.5495,31.5077,31.5376,56800.0
2006-12-13 14:30:00,52.79,52.79,52.71,52.73,87600.0,31.5316,31.5316,31.4838,31.4958,87600.0
2006-12-13 15:00:00,52.73,52.76,52.72,52.75,110200.0,31.4958,31.5137,31.4898,31.5077,110200.0
2006-12-13 15:30:00,52.75,52.81,52.72,52.74,138600.0,31.5077,31.5436,31.4898,31.5018,138600.0
2006-12-14 09:30:00,52.6,52.91,52.4,52.89,356000.0,31.4924,31.678,31.3727,31.6661,356000.0
2006-12-14 10:00:00,52.87,52.88,52.7,52.77,105200.0,31.6541,31.6601,31.5523,31.5942,105200.0
2006-12-14 10:30:00,52.74,52.83,52.69,52.81,186800.0,31.5763,31.6301,31.5463,31.6182,186800.0
2006-12-14 11:00:00,52.78,52.87,52.76,52.81,108000.0,31.6002,31.6541,31.5882,31.6182,108000.0
2006-12-14 11:30:00,52.77,52.85,52.76,52.84,79600.0,31.5942,31.6421,31.5882,31.6361,79600.0
2006-12-14 12:00:00,52.85,52.88,52.72,52.8,65400.0,31.6421,31.6601,31.5643,31.6122,65400.0
2006-12-14 12:30:00,52.78,52.88,52.76,52.83,44600.0,31.6002,31.6601,31.5882,31.6301,44600.0
2006-12-14 13:00:00,52.83,52.88,52.77,52.88,96000.0,31.6301,31.6601,31.5942,31.6601,96000.0
2006-12-14 13:30:00,52.87,52.88,52.8,52.83,51000.0,31.6541,31.6601,31.6122,31.6301,51000.0
2006-12-14 14:00:00,52.83,52.86,52.81,52.83,48200.0,31.6301,31.6481,31.6182,31.6301,48200.0
2006-12-14 14:30:00,52.83,52.95,52.82,52.95,101800.0,31.6301,31.702,31.6242,31.702,101800.0
2006-12-14 15:00:00,52.95,52.95,52.88,52.95,206800.0,31.702,31.702,31.6601,31.702,206800.0
2006-12-14 15:30:00,52.94,53.02,52.85,52.85,172200.0,31.696,31.7439,31.6421,31.6421,172200.0
2006-12-15 09:30:00,52.86,53.03,52.83,52.86,509400.0,31.6481,31.7499,31.6301,31.6481,509400.0
2006-12-15 10:00:00,52.85,52.88,52.83,52.87,109000.0,31.6421,31.6601,31.6301,31.6541,109000.0
2006-12-15 10:30:00,52.85,52.89,52.82,52.88,119000.0,31.6421,31.6661,31.6242,31.6601,119000.0
2006-12-15 11:00:00,52.87,52.9,52.84,52.87,178200.0,31.6541,31.672,31.6361,31.6541,178200.0
2006-12-15 11:30:00,52.85,52.96,52.84,52.96,179800.0,31.6421,31.708,31.6361,31.708,179800.0
2006-12-15 12:00:00,52.96,52.98,52.93,52.98,55800.0,31.708,31.7199,31.69,31.7199,55800.0
2006-12-15 12:30:00,52.97,53.03,52.96,52.99,475000.0,31.714,31.7499,31.708,31.7259,475000.0
2006-12-15 13:00:00,52.98,52.99,52.87,52.87,72400.0,31.7199,31.7259,31.6541,31.6541,72400.0
2006-12-15 13:30:00,52.88,52.89,52.85,52.88,266400.0,31.6601,31.6661,31.6421,31.6601,266400.0
2006-12-15 14:00:00,52.87,52.89,52.85,52.88,317200.0,31.6541,31.6661,31.6421,31.6601,317200.0
2006-12-15 14:30:00,52.87,52.9,52.85,52.88,251400.0,31.6541,31.672,31.6421,31.6601,251400.0
2006-12-15 15:00:00,52.88,52.96,52.85,52.93,173200.0,31.6601,31.708,31.6421,31.69,173200.0
2006-12-15 15:30:00,52.93,52.94,52.87,52.89,205400.0,31.69,31.696,31.6541,31.6661,205400.0
2006-12-18 09:30:00,52.98,53.0,52.75,52.87,67200.0,31.7199,31.7319,31.5822,31.6541,67200.0
2006-12-18 10:00:00,52.87,52.93,52.75,52.85,135200.0,31.6541,31.69,31.5822,31.6421,135200.0
2006-12-18 10:30:00,52.85,52.9,52.85,52.88,65200.0,31.6421,31.672,31.6421,31.6601,65200.0
2006-12-18 11:00:00,52.88,53.0,52.85,52.97,85600.0,31.6601,31.7319,31.6421,31.714,85600.0
2006-12-18 11:30:00,52.97,53.0,52.88,52.95,58600.0,31.714,31.7319,31.6601,31.702,58600.0
2006-12-18 12:00:00,52.95,52.95,52.85,52.9,47400.0,31.702,31.702,31.6421,31.672,47400.0
2006-12-18 12:30:00,52.91,52.92,52.8,52.8,56800.0,31.678,31.684,31.6122,31.6122,56800.0
2006-12-18 13:00:00,52.8,52.96,52.75,52.86,140400.0,31.6122,31.708,31.5822,31.6481,140400.0
2006-12-18 13:30:00,52.85,52.95,52.85,52.87,42400.0,31.6421,31.702,31.6421,31.6541,42400.0
2006-12-18 14:00:00,52.87,52.88,52.83,52.85,58800.0,31.6541,31.6601,31.6301,31.6421,58800.0
2006-12-18 14:30:00,52.85,52.88,52.81,52.87,175400.0,31.6421,31.6601,31.6182,31.6541,175400.0
2006-12-18 15:00:00,52.84,52.9,52.8,52.88,85800.0,31.6361,31.672,31.6122,31.6601,85800.0
2006-12-18 15:30:00,52.89,52.97,52.84,52.94,152800.0,31.6661,31.714,31.6361,31.696,152800.0
2006-12-19 09:30:00,52.91,52.93,52.74,52.75,75000.0,31.678,31.69,31.5763,31.5822,75000.0
2006-12-19 10:00:00,52.76,52.79,52.63,52.65,132200.0,31.5882,31.6062,31.5104,31.5224,132200.0
2006-12-19 10:30:00,52.66,52.67,52.52,52.59,332200.0,31.5284,31.5343,31.4445,31.4864,332200.0
2006-12-19 11:00:00,52.58,52.59,52.45,52.52,98400.0,31.4805,31.4864,31.4026,31.4445,98400.0
2006-12-19 11:30:00,52.52,52.58,52.48,52.52,309000.0,31.4445,31.4805,31.4206,31.4445,309000.0
2006-12-19 12:00:00,52.52,52.55,52.46,52.51,102800.0,31.4445,31.4625,31.4086,31.4386,102800.0
2006-12-19 12:30:00,52.51,52.56,52.48,52.51,92400.0,31.4386,31.4685,31.4206,31.4386,92400.0
2006-12-19 13:00:00,52.52,52.58,52.51,52.57,80400.0,31.4445,31.4805,31.4386,31.4745,80400.0
2006-12-19 13:30:00,52.57,52.69,52.56,52.69,56400.0,31.4745,31.5463,31.4685,31.5463,56400.0
2006-12-19 14:00:00,52.7,52.85,52.69,52.77,84400.0,31.5523,31.6421,31.5463,31.5942,84400.0
2006-12-19 14:30:00,52.77,52.87,52.77,52.85,84200.0,31.5942,31.6541,31.5942,31.6421,84200.0
2006-12-19 15:00:00,52.87,52.93,52.83,52.92,150000.0,31.6541,31.69,31.6301,31.684,150000.0
2006-12-19 15:30:00,52.92,52.95,52.82,52.82,151000.0,31.684,31.702,31.6242,31.6242,151000.0
2006-12-20 09:30:00,52.6,52.83,52.37,52.38,135600.0,31.4924,31.6301,31.3547,31.3607,135600.0
2006-12-20 10:00:00,52.37,52.52,52.32,52.41,174800.0,31.3547,31.4445,31.3248,31.3787,174800.0
2006-12-20 10:30:00,52.42,52.49,52.35,52.45,233600.0,31.3847,31.4266,31.3428,31.4026,233600.0
2006-12-20 11:00:00,52.45,52.52,52.44,52.45,137800.0,31.4026,31.4445,31.3966,31.4026,137800.0
2006-12-20 11:30:00,52.46,52.49,52.35,52.39,170200.0,31.4086,31.4266,31.3428,31.3667,170200.0
2006-12-20 12:00:00,52.4,52.42,52.32,52.38,81400.0,31.3727,31.3847,31.3248,31.3607,81400.0
2006-12-20 12:30:00,52.35,52.4,52.31,52.34,85400.0,31.3428,31.3727,31.3188,31.3368,85400.0
2006-12-20 13:00:00,52.33,52.35,52.16,52.27,106400.0,31.3308,31.3428,31.229,31.2949,106400.0
2006-12-20 13:30:00,52.27,52.29,52.15,52.18,117000.0,31.2949,31.3068,31.223,31.241,117000.0
2006-12-20 14:00:00,52.18,52.19,52.04,52.08,269000.0,31.241,31.247,31.1572,31.1811,269000.0
2006-12-20 14:30:00,52.09,52.17,52.08,52.15,239600.0,31.1871,31.235,31.1811,31.223,239600.0
2006-12-20 15:00:00,52.15,52.2,52.13,52.18,235600.0,31.223,31.2529,31.211,31.241,235600.0
2006-12-20 15:30:00,52.19,52.23,52.07,52.08,581600.0,31.247,31.2709,31.1751,31.1811,581600.0
2006-12-21 09:30:00,52.11,52.45,52.1,52.27,458000.0,31.1991,31.4026,31.1931,31.2949,458000.0
2006-12-21 10:00:00,52.24,52.37,52.22,52.3,188000.0,31.2769,31.3547,31.2649,31.3128,188000.0
2006-12-21 10:30:00,52.3,52.31,52.19,52.24,209000.0,31.3128,31.3188,31.247,31.2769,209000.0
2006-12-21 11:00:00,52.24,52.25,52.18,52.21,109600.0,31.2769,31.2829,31.241,31.2589,109600.0
2006-12-21 11:30:00,52.21,52.24,52.1,52.12,75000.0,31.2589,31.2769,31.1931,31.2051,75000.0
2006-12-21 12:00:00,52.12,52.2,52.06,52.13,87600.0,31.2051,31.2529,31.1691,31.211,87600.0
2006-12-21 12:30:00,52.14,52.15,51.97,51.97,85400.0,31.217,31.223,31.1152,31.1152,85400.0
2006-12-21 13:00:00,51.96,52.02,51.94,52.02,74000.0,31.1093,31.1452,31.0973,31.1452,74000.0
2006-12-21 13:30:00,52.03,52.07,51.82,51.84,89400.0,31.1512,31.1751,31.0254,31.0374,89400.0
2006-12-21 14:00:00,51.83,51.85,51.78,51.85,79400.0,31.0314,31.0434,31.0015,31.0434,79400.0
2006-12-21 14:30:00,51.85,51.93,51.82,51.9,143800.0,31.0434,31.0913,31.0254,31.0733,143800.0
2006-12-21 15:00:00,51.88,51.93,51.85,51.88,60600.0,31.0614,31.0913,31.0434,31.0614,60600.0
2006-12-21 15:30:00,51.88,51.91,51.79,51.9,276000.0,31.0614,31.0793,31.0075,31.0733,276000.0
2006-12-22 09:30:00,51.95,51.96,51.59,51.69,188600.0,31.1033,31.1093,30.8877,30.9476,188600.0
2006-12-22 10:00:00,51.67,51.73,51.6,51.7,187000.0,30.9356,30.9716,30.8937,30.9536,187000.0
2006-12-22 10:30:00,51.69,51.74,51.66,51.7,75400.0,30.9476,30.9775,30.9296,30.9536,75400.0
2006-12-22 11:00:00,51.7,51.72,51.59,51.62,84000.0,30.9536,30.9656,30.8877,30.9057,84000.0
2006-12-22 11:30:00,51.62,51.64,51.59,51.6,136400.0,30.9057,30.9177,30.8877,30.8937,136400.0
2006-12-22 12:00:00,51.59,51.63,51.57,51.59,223800.0,30.8877,30.9117,30.8758,30.8877,223800.0
2006-12-22 12:30:00,51.59,51.59,51.49,51.49,184400.0,30.8877,30.8877,30.8279,30.8279,184400.0
2006-12-22 13:00:00,51.49,51.52,51.43,51.44,111200.0,30.8279,30.8458,30.7919,30.7979,111200.0
2006-12-22 13:30:00,51.43,51.6,51.43,51.6,68800.0,30.7919,30.8937,30.7919,30.8937,68800.0
2006-12-22 14:00:00,51.6,51.6,51.49,51.57,75400.0,30.8937,30.8937,30.8279,30.8758,75400.0
2006-12-22 14:30:00,51.57,51.57,51.49,51.5,86000.0,30.8758,30.8758,30.8279,30.8338,86000.0
2006-12-22 15:00:00,51.51,51.54,51.48,51.49,94600.0,30.8398,30.8578,30.8219,30.8279,94600.0
2006-12-22 15:30:00,51.49,51.6,51.49,51.55,236800.0,30.8279,30.8937,30.8279,30.8638,236800.0
2006-12-26 09:30:00,51.62,51.63,51.37,51.52,135400.0,30.9057,30.9117,30.756,30.8458,135400.0
2006-12-26 10:00:00,51.49,51.54,51.38,51.38,93200.0,30.8279,30.8578,30.762,30.762,93200.0
2006-12-26 10:30:00,51.38,51.41,51.29,51.29,116600.0,30.762,30.78,30.7081,30.7081,116600.0
2006-12-26 11:00:00,51.3,51.41,51.28,51.38,194400.0,30.7141,30.78,30.7021,30.762,194400.0
2006-12-26 11:30:00,51.38,51.52,51.35,51.52,96800.0,30.762,30.8458,30.744,30.8458,96800.0
2006-12-26 12:00:00,51.5,51.58,51.47,51.54,68800.0,30.8338,30.8817,30.8159,30.8578,68800.0
2006-12-26 12:30:00,51.52,51.63,51.52,51.58,124000.0,30.8458,30.9117,30.8458,30.8817,124000.0
2006-12-26 13:00:00,51.56,51.56,51.44,51.46,73600.0,30.8698,30.8698,30.7979,30.8099,73600.0
2006-12-26 13:30:00,51.46,51.54,51.46,51.5,78200.0,30.8099,30.8578,30.8099,30.8338,78200.0
2006-12-26 14:00:00,51.49,51.54,51.48,51.5,47200.0,30.8279,30.8578,30.8219,30.8338,47200.0
2006-12-26 14:30:00,51.5,51.52,51.49,51.49,62000.0,30.8338,30.8458,30.8279,30.8279,62000.0
2006-12-26 15:00:00,51.49,51.52,51.49,51.5,60000.0,30.8279,30.8458,30.8279,30.8338,60000.0
2006-12-26 15:30:00,51.5,51.54,51.45,51.48,208400.0,30.8338,30.8578,30.8039,30.8219,208400.0
2006-12-27 09:30:00,51.44,51.6,51.44,51.54,130200.0,30.7979,30.8937,30.7979,30.8578,130200.0
2006-12-27 10:00:00,51.55,51.58,51.48,51.51,153000.0,30.8638,30.8817,30.8219,30.8398,153000.0
2006-12-27 10:30:00,51.51,51.52,51.49,51.49,178200.0,30.8398,30.8458,30.8279,30.8279,178200.0
2006-12-27 11:00:00,51.49,51.67,51.48,51.67,94000.0,30.8279,30.9356,30.8219,30.9356,94000.0
2006-12-27 11:30:00,51.67,51.87,51.67,51.84,96000.0,30.9356,31.0554,30.9356,31.0374,96000.0
2006-12-27 12:00:00,51.84,51.92,51.83,51.88,177400.0,31.0374,31.0853,31.0314,31.0614,177400.0
2006-12-27 12:30:00,51.89,51.98,51.89,51.95,59200.0,31.0673,31.1212,31.0673,31.1033,59200.0
2006-12-27 13:00:00,51.94,52.0,51.92,51.95,62800.0,31.0973,31.1332,31.0853,31.1033,62800.0
2006-12-27 13:30:00,51.95,51.95,51.9,51.92,160600.0,31.1033,31.1033,31.0733,31.0853,160600.0
2006-12-27 14:00:00,51.92,51.95,51.89,51.92,134400.0,31.0853,31.1033,31.0673,31.0853,134400.0
2006-12-27 14:30:00,51.92,52.01,51.91,51.99,182600.0,31.0853,31.1392,31.0793,31.1272,182600.0
2006-12-27 15:00:00,52.0,52.02,51.98,52.0,271400.0,31.1332,31.1452,31.1212,31.1332,271400.0
2006-12-27 15:30:00,52.0,52.09,51.99,51.99,236000.0,31.1332,31.1871,31.1272,31.1272,236000.0
2006-12-28 09:30:00,51.98,51.99,51.77,51.88,92200.0,31.1212,31.1272,30.9955,31.0614,92200.0
2006-12-28 10:00:00,51.92,52.09,51.9,51.9,89400.0,31.0853,31.1871,31.0733,31.0733,89400.0
2006-12-28 10:30:00,51.89,52.02,51.86,51.99,156800.0,31.0673,31.1452,31.0494,31.1272,156800.0
2006-12-28 11:00:00,51.99,51.99,51.85,51.87,102000.0,31.1272,31.1272,31.0434,31.0554,102000.0
2006-12-28 11:30:00,51.87,51.97,51.85,51.95,87200.0,31.0554,31.1152,31.0434,31.1033,87200.0
2006-12-28 12:00:00,51.95,52.04,51.94,52.02,62200.0,31.1033,31.1572,31.0973,31.1452,62200.0
2006-12-28 12:30:00,52.03,52.14,52.02,52.13,40800.0,31.1512,31.217,31.1452,31.211,40800.0
2006-12-28 13:00:00,52.13,52.15,52.1,52.13,61800.0,31.211,31.223,31.1931,31.211,61800.0
2006-12-28 13:30:00,52.13,52.16,52.07,52.12,37200.0,31.211,31.229,31.1751,31.2051,37200.0
2006-12-28 14:00:00,52.12,52.2,52.12,52.15,50200.0,31.2051,31.2529,31.2051,31.223,50200.0
2006-12-28 14:30:00,52.14,52.19,52.13,52.18,52400.0,31.217,31.247,31.211,31.241,52400.0
2006-12-28 15:00:00,52.19,52.23,52.17,52.17,70200.0,31.247,31.2709,31.235,31.235,70200.0
2006-12-28 15:30:00,52.17,52.26,52.13,52.14,354800.0,31.235,31.2889,31.211,31.217,354800.0
2006-12-29 09:30:00,51.93,52.04,51.83,52.02,165800.0,31.0913,31.1572,31.0314,31.1452,165800.0
2006-12-29 10:00:00,52.02,52.04,51.99,52.02,36800.0,31.1452,31.1572,31.1272,31.1452,36800.0
2006-12-29 10:30:00,52.02,52.08,52.01,52.07,27600.0,31.1452,31.1811,31.1392,31.1751,27600.0
2006-12-29 11:00:00,52.06,52.23,52.04,52.18,121600.0,31.1691,31.2709,31.1572,31.241,121600.0
2006-12-29 11:30:00,52.18,52.25,52.14,52.25,73400.0,31.241,31.2829,31.217,31.2829,73400.0
2006-12-29 12:00:00,52.25,52.4,52.24,52.38,142400.0,31.2829,31.3727,31.2769,31.3607,142400.0
2006-12-29 12:30:00,52.38,52.39,52.34,52.34,66600.0,31.3607,31.3667,31.3368,31.3368,66600.0
2006-12-29 13:00:00,52.35,52.4,52.34,52.35,79000.0,31.3428,31.3727,31.3368,31.3428,79000.0
2006-12-29 13:30:00,52.35,52.38,52.34,52.35,98400.0,31.3428,31.3607,31.3368,31.3428,98400.0
2006-12-29 14:00:00,52.35,52.35,52.33,52.34,150400.0,31.3428,31.3428,31.3308,31.3368,150400.0
2006-12-29 14:30:00,52.34,52.38,52.33,52.38,129600.0,31.3368,31.3607,31.3308,31.3607,129600.0
2006-12-29 15:00:00,52.38,52.48,52.27,52.28,228800.0,31.3607,31.4206,31.2949,31.3008,228800.0
2006-12-29 15:30:00,52.28,52.34,52.21,52.21,230400.0,31.3008,31.3368,31.2589,31.2589,230400.0
2007-01-03 09:30:00,51.9,52.29,51.66,51.68,348400.0,31.0733,31.3068,30.9296,30.9416,348400.0
2007-01-03 10:00:00,51.7,51.93,51.6,51.89,256000.0,30.9536,31.0913,30.8937,31.0673,256000.0
2007-01-03 10:30:00,51.89,51.92,51.66,51.68,272400.0,31.0673,31.0853,30.9296,30.9416,272400.0
2007-01-03 11:00:00,51.69,51.7,51.63,51.68,265400.0,30.9476,30.9536,30.9117,30.9416,265400.0
2007-01-03 11:30:00,51.68,51.8,51.67,51.73,230800.0,30.9416,31.0135,30.9356,30.9716,230800.0
2007-01-03 12:00:00,51.73,51.77,51.49,51.51,412400.0,30.9716,30.9955,30.8279,30.8398,412400.0
2007-01-03 12:30:00,51.5,51.5,50.95,51.0,454200.0,30.8338,30.8338,30.5046,30.5345,454200.0
2007-01-03 13:00:00,51.02,51.11,50.85,50.92,484600.0,30.5465,30.6003,30.4447,30.4866,484600.0
2007-01-03 13:30:00,50.92,51.0,50.9,50.95,307000.0,30.4866,30.5345,30.4746,30.5046,307000.0
2007-01-03 14:00:00,50.95,50.97,50.63,50.77,471800.0,30.5046,30.5165,30.313,30.3968,471800.0
2007-01-03 14:30:00,50.76,50.77,50.29,50.65,525400.0,30.3908,30.3968,30.1094,30.3249,525400.0
2007-01-03 15:00:00,50.63,50.79,50.58,50.7,543600.0,30.313,30.4088,30.283,30.3549,543600.0
2007-01-03 15:30:00,50.7,50.83,50.65,50.77,975600.0,30.3549,30.4327,30.3249,30.3968,975600.0
2007-01-04 09:30:00,50.77,50.93,50.62,50.92,190600.0,30.3968,30.4926,30.307,30.4866,190600.0
2007-01-04 10:00:00,50.91,50.93,50.67,50.67,219800.0,30.4806,30.4926,30.3369,30.3369,219800.0
2007-01-04 10:30:00,50.68,50.84,50.66,50.84,129200.0,30.3429,30.4387,30.3309,30.4387,129200.0
2007-01-04 11:00:00,50.83,50.92,50.79,50.9,230400.0,30.4327,30.4866,30.4088,30.4746,230400.0
2007-01-04 11:30:00,50.91,51.13,50.88,51.08,364000.0,30.4806,30.6123,30.4626,30.5824,364000.0
2007-01-04 12:00:00,51.09,51.26,51.09,51.24,159800.0,30.5884,30.6902,30.5884,30.6782,159800.0
2007-01-04 12:30:00,51.25,51.35,51.13,51.15,112800.0,30.6842,30.744,30.6123,30.6243,112800.0
2007-01-04 13:00:00,51.15,51.16,51.05,51.07,97200.0,30.6243,30.6303,30.5644,30.5764,97200.0
2007-01-04 13:30:00,51.07,51.14,50.9,51.04,152600.0,30.5764,30.6183,30.4746,30.5584,152600.0
2007-01-04 14:00:00,51.04,51.09,50.97,50.99,145800.0,30.5584,30.5884,30.5165,30.5285,145800.0
2007-01-04 14:30:00,50.99,51.16,50.96,51.1,155200.0,30.5285,30.6303,30.5105,30.5944,155200.0
2007-01-04 15:00:00,51.1,51.13,51.02,51.03,122800.0,30.5944,30.6123,30.5465,30.5525,122800.0
2007-01-04 15:30:00,51.04,51.19,50.98,50.99,252000.0,30.5584,30.6482,30.5225,30.5285,252000.0
2007-01-05 09:30:00,50.98,51.02,50.7,50.78,208800.0,30.5225,30.5465,30.3549,30.4028,208800.0
2007-01-05 10:00:00,50.77,51.02,50.77,50.98,128200.0,30.3968,30.5465,30.3968,30.5225,128200.0
2007-01-05 10:30:00,50.98,51.0,50.87,50.95,131400.0,30.5225,30.5345,30.4567,30.5046,131400.0
2007-01-05 11:00:00,50.97,50.98,50.77,50.91,115400.0,30.5165,30.5225,30.3968,30.4806,115400.0
2007-01-05 11:30:00,50.91,50.99,50.9,50.97,136600.0,30.4806,30.5285,30.4746,30.5165,136600.0
2007-01-05 12:00:00,50.97,51.0,50.91,51.0,197600.0,30.5165,30.5345,30.4806,30.5345,197600.0
2007-01-05 12:30:00,51.0,51.19,51.0,51.08,65600.0,30.5345,30.6482,30.5345,30.5824,65600.0
2007-01-05 13:00:00,51.08,51.19,51.04,51.12,84600.0,30.5824,30.6482,30.5584,30.6063,84600.0
2007-01-05 13:30:00,51.11,51.22,51.11,51.14,104200.0,30.6003,30.6662,30.6003,30.6183,104200.0
2007-01-05 14:00:00,51.13,51.2,51.09,51.19,106200.0,30.6123,30.6542,30.5884,30.6482,106200.0
2007-01-05 14:30:00,51.2,51.27,51.2,51.24,101400.0,30.6542,30.6961,30.6542,30.6782,101400.0
2007-01-05 15:00:00,51.24,51.35,51.2,51.35,157400.0,30.6782,30.744,30.6542,30.744,157400.0
2007-01-05 15:30:00,51.34,51.35,51.12,51.13,308000.0,30.7381,30.744,30.6063,30.6123,308000.0
2007-01-08 09:30:00,51.1,51.1,50.81,50.83,164000.0,30.5944,30.5944,30.4207,30.4327,164000.0
2007-01-08 10:00:00,50.83,50.9,50.52,50.65,329000.0,30.4327,30.4746,30.2471,30.3249,329000.0
2007-01-08 10:30:00,50.65,50.8,50.56,50.76,275000.0,30.3249,30.4147,30.2711,30.3908,275000.0
2007-01-08 11:00:00,50.75,51.03,50.74,51.01,175000.0,30.3848,30.5525,30.3788,30.5405,175000.0
2007-01-08 11:30:00,51.01,51.09,50.95,51.09,141800.0,30.5405,30.5884,30.5046,30.5884,141800.0
2007-01-08 12:00:00,51.08,51.12,50.98,51.05,96400.0,30.5824,30.6063,30.5225,30.5644,96400.0
2007-01-08 12:30:00,51.04,51.09,50.96,51.08,68400.0,30.5584,30.5884,30.5105,30.5824,68400.0
2007-01-08 13:00:00,51.08,51.15,51.0,51.15,122400.0,30.5824,30.6243,30.5345,30.6243,122400.0
2007-01-08 13:30:00,51.15,51.38,51.15,51.35,129800.0,30.6243,30.762,30.6243,30.744,129800.0
2007-01-08 14:00:00,51.35,51.44,51.34,51.42,94200.0,30.744,30.7979,30.7381,30.786,94200.0
2007-01-08 14:30:00,51.43,51.46,51.39,51.4,110400.0,30.7919,30.8099,30.768,30.774,110400.0
2007-01-08 15:00:00,51.4,51.52,51.39,51.48,168000.0,30.774,30.8458,30.768,30.8219,168000.0
2007-01-08 15:30:00,51.48,51.49,51.34,51.34,155200.0,30.8219,30.8279,30.7381,30.7381,155200.0
2007-01-09 09:30:00,51.38,51.55,51.16,51.36,228400.0,30.762,30.8638,30.6303,30.75,228400.0
2007-01-09 10:00:00,51.37,51.51,51.35,51.48,144400.0,30.756,30.8398,30.744,30.8219,144400.0
2007-01-09 10:30:00,51.48,51.72,51.44,51.7,179400.0,30.8219,30.9656,30.7979,30.9536,179400.0
2007-01-09 11:00:00,51.7,51.74,51.6,51.63,145200.0,30.9536,30.9775,30.8937,30.9117,145200.0
2007-01-09 11:30:00,51.63,51.67,51.48,51.5,111200.0,30.9117,30.9356,30.8219,30.8338,111200.0
2007-01-09 12:00:00,51.51,51.59,51.46,51.49,115000.0,30.8398,30.8877,30.8099,30.8279,115000.0
2007-01-09 12:30:00,51.48,51.58,51.44,51.52,98200.0,30.8219,30.8817,30.7979,30.8458,98200.0
2007-01-09 13:00:00,51.52,51.6,51.47,51.6,66800.0,30.8458,30.8937,30.8159,30.8937,66800.0
2007-01-09 13:30:00,51.6,51.64,51.57,51.6,168200.0,30.8937,30.9177,30.8758,30.8937,168200.0
2007-01-09 14:00:00,51.6,51.64,51.52,51.56,172400.0,30.8937,30.9177,30.8458,30.8698,172400.0
2007-01-09 14:30:00,51.56,51.6,51.49,51.51,166600.0,30.8698,30.8937,30.8279,30.8398,166600.0
2007-01-09 15:00:00,51.51,51.6,51.46,51.55,214200.0,30.8398,30.8937,30.8099,30.8638,214200.0
2007-01-09 15:30:00,51.56,51.63,51.49,51.52,261600.0,30.8698,30.9117,30.8279,30.8458,261600.0
2007-01-10 09:30:00,51.48,51.48,51.14,51.39,155400.0,30.8219,30.8219,30.6183,30.768,155400.0
2007-01-10 10:00:00,51.38,51.6,51.33,51.58,128800.0,30.762,30.8937,30.7321,30.8817,128800.0
2007-01-10 10:30:00,51.58,51.79,51.54,51.76,130800.0,30.8817,31.0075,30.8578,30.9895,130800.0
2007-01-10 11:00:00,51.77,51.84,51.71,51.81,145800.0,30.9955,31.0374,30.9596,31.0194,145800.0
2007-01-10 11:30:00,51.8,51.92,51.77,51.88,84600.0,31.0135,31.0853,30.9955,31.0614,84600.0
2007-01-10 12:00:00,51.88,51.92,51.79,51.86,91000.0,31.0614,31.0853,31.0075,31.0494,91000.0
2007-01-10 12:30:00,51.86,51.92,51.85,51.91,122200.0,31.0494,31.0853,31.0434,31.0793,122200.0
2007-01-10 13:00:00,51.91,52.0,51.88,52.0,71200.0,31.0793,31.1332,31.0614,31.1332,71200.0
2007-01-10 13:30:00,52.0,52.12,51.95,52.09,340000.0,31.1332,31.2051,31.1033,31.1871,340000.0
2007-01-10 14:00:00,52.08,52.1,51.98,51.98,142800.0,31.1811,31.1931,31.1212,31.1212,142800.0
2007-01-10 14:30:00,51.99,52.07,51.97,52.01,143400.0,31.1272,31.1751,31.1152,31.1392,143400.0
2007-01-10 15:00:00,52.01,52.07,51.99,52.03,111600.0,31.1392,31.1751,31.1272,31.1512,111600.0
2007-01-10 15:30:00,52.03,52.03,51.95,51.96,230200.0,31.1512,31.1512,31.1033,31.1093,230200.0
2007-01-11 09:30:00,52.16,52.35,52.1,52.3,162800.0,31.229,31.3428,31.1931,31.3128,162800.0
2007-01-11 10:00:00,52.26,52.32,52.12,52.15,198200.0,31.2889,31.3248,31.2051,31.223,198200.0
2007-01-11 10:30:00,52.13,52.19,52.08,52.17,126200.0,31.211,31.247,31.1811,31.235,126200.0
2007-01-11 11:00:00,52.16,52.33,52.16,52.31,136400.0,31.229,31.3308,31.229,31.3188,136400.0
2007-01-11 11:30:00,52.31,52.33,52.25,52.26,137600.0,31.3188,31.3308,31.2829,31.2889,137600.0
2007-01-11 12:00:00,52.25,52.3,52.2,52.27,69200.0,31.2829,31.3128,31.2529,31.2949,69200.0
2007-01-11 12:30:00,52.27,52.27,52.21,52.21,75400.0,31.2949,31.2949,31.2589,31.2589,75400.0
2007-01-11 13:00:00,52.21,52.25,52.17,52.21,271200.0,31.2589,31.2829,31.235,31.2589,271200.0
2007-01-11 13:30:00,52.2,52.23,52.12,52.16,79400.0,31.2529,31.2709,31.2051,31.229,79400.0
2007-01-11 14:00:00,52.15,52.24,52.08,52.24,121200.0,31.223,31.2769,31.1811,31.2769,121200.0
2007-01-11 14:30:00,52.23,52.32,52.23,52.29,100600.0,31.2709,31.3248,31.2709,31.3068,100600.0
2007-01-11 15:00:00,52.28,52.3,52.15,52.17,136200.0,31.3008,31.3128,31.223,31.235,136200.0
2007-01-11 15:30:00,52.17,52.28,52.09,52.18,429600.0,31.235,31.3008,31.1871,31.241,429600.0
2007-01-12 09:30:00,51.99,52.23,51.8,52.21,198200.0,31.1272,31.2709,31.0135,31.2589,198200.0
2007-01-12 10:00:00,52.17,52.25,52.03,52.24,90200.0,31.235,31.2829,31.1512,31.2769,90200.0
2007-01-12 10:30:00,52.24,52.25,52.16,52.23,101600.0,31.2769,31.2829,31.229,31.2709,101600.0
2007-01-12 11:00:00,52.24,52.27,52.2,52.24,205800.0,31.2769,31.2949,31.2529,31.2769,205800.0
2007-01-12 11:30:00,52.24,52.34,52.21,52.23,127000.0,31.2769,31.3368,31.2589,31.2709,127000.0
2007-01-12 12:00:00,52.23,52.28,52.19,52.28,55800.0,31.2709,31.3008,31.247,31.3008,55800.0
2007-01-12 12:30:00,52.26,52.33,52.24,52.28,79200.0,31.2889,31.3308,31.2769,31.3008,79200.0
2007-01-12 13:00:00,52.28,52.28,52.18,52.19,33600.0,31.3008,31.3008,31.241,31.247,33600.0
2007-01-12 13:30:00,52.19,52.29,52.18,52.27,38800.0,31.247,31.3068,31.241,31.2949,38800.0
2007-01-12 14:00:00,52.27,52.27,52.19,52.22,88400.0,31.2949,31.2949,31.247,31.2649,88400.0
2007-01-12 14:30:00,52.21,52.27,52.1,52.12,100000.0,31.2589,31.2949,31.1931,31.2051,100000.0
2007-01-12 15:00:00,52.1,52.21,52.09,52.17,96000.0,31.1931,31.2589,31.1871,31.235,96000.0
2007-01-12 15:30:00,52.16,52.18,52.08,52.15,160800.0,31.229,31.241,31.1811,31.223,160800.0
2007-01-16 09:30:00,52.23,52.29,51.93,52.23,204000.0,31.2709,31.3068,31.0913,31.2709,204000.0
2007-01-16 10:00:00,52.23,52.23,52.02,52.07,89000.0,31.2709,31.2709,31.1452,31.1751,89000.0
2007-01-16 10:30:00,52.07,52.15,52.07,52.07,56200.0,31.1751,31.223,31.1751,31.1751,56200.0
2007-01-16 11:00:00,52.08,52.15,52.06,52.08,61400.0,31.1811,31.223,31.1691,31.1811,61400.0
2007-01-16 11:30:00,52.08,52.15,52.02,52.06,114600.0,31.1811,31.223,31.1452,31.1691,114600.0
2007-01-16 12:00:00,52.07,52.16,52.06,52.11,83800.0,31.1751,31.229,31.1691,31.1991,83800.0
2007-01-16 12:30:00,52.11,52.16,52.07,52.12,83000.0,31.1991,31.229,31.1751,31.2051,83000.0
2007-01-16 13:00:00,52.11,52.16,52.07,52.12,47000.0,31.1991,31.229,31.1751,31.2051,47000.0
2007-01-16 13:30:00,52.12,52.13,52.03,52.09,69800.0,31.2051,31.211,31.1512,31.1871,69800.0
2007-01-16 14:00:00,52.08,52.16,52.05,52.1,48800.0,31.1811,31.229,31.1631,31.1931,48800.0
2007-01-16 14:30:00,52.1,52.16,52.1,52.14,48600.0,31.1931,31.229,31.1931,31.217,48600.0
2007-01-16 15:00:00,52.16,52.18,52.1,52.11,79400.0,31.229,31.241,31.1931,31.1991,79400.0
2007-01-16 15:30:00,52.11,52.13,51.97,52.0,267400.0,31.1991,31.211,31.1152,31.1332,267400.0
2007-01-17 09:30:00,52.0,52.02,51.39,51.47,388200.0,31.1332,31.1452,30.768,30.8159,388200.0
2007-01-17 10:00:00,51.47,51.52,51.3,51.31,426000.0,30.8159,30.8458,30.7141,30.7201,426000.0
2007-01-17 10:30:00,51.31,51.33,51.23,51.3,302800.0,30.7201,30.7321,30.6722,30.7141,302800.0
2007-01-17 11:00:00,51.29,51.41,51.26,51.27,264200.0,30.7081,30.78,30.6902,30.6961,264200.0
2007-01-17 11:30:00,51.26,51.71,51.26,51.7,209200.0,30.6902,30.9596,30.6902,30.9536,209200.0
2007-01-17 12:00:00,51.7,51.78,51.69,51.7,168600.0,30.9536,31.0015,30.9476,30.9536,168600.0
2007-01-17 12:30:00,51.69,51.85,51.69,51.85,115200.0,30.9476,31.0434,30.9476,31.0434,115200.0
2007-01-17 13:00:00,51.85,51.85,51.78,51.79,93800.0,31.0434,31.0434,31.0015,31.0075,93800.0
2007-01-17 13:30:00,51.79,51.85,51.78,51.85,58600.0,31.0075,31.0434,31.0015,31.0434,58600.0
2007-01-17 14:00:00,51.84,51.92,51.69,51.75,109600.0,31.0374,31.0853,30.9476,30.9835,109600.0
2007-01-17 14:30:00,51.74,51.75,51.65,51.73,175000.0,30.9775,30.9835,30.9237,30.9716,175000.0
2007-01-17 15:00:00,51.72,51.73,51.6,51.69,142400.0,30.9656,30.9716,30.8937,30.9476,142400.0
2007-01-17 15:30:00,51.69,51.79,51.62,51.62,308000.0,30.9476,31.0075,30.9057,30.9057,308000.0
2007-01-18 09:30:00,51.95,51.95,51.71,51.73,345200.0,31.1033,31.1033,30.9596,30.9716,345200.0
2007-01-18 10:00:00,51.73,51.94,51.63,51.88,235400.0,30.9716,31.0973,30.9117,31.0614,235400.0
2007-01-18 10:30:00,51.9,52.01,51.7,51.73,209200.0,31.0733,31.1392,30.9536,30.9716,209200.0
2007-01-18 11:00:00,51.74,51.83,51.68,51.69,165400.0,30.9775,31.0314,30.9416,30.9476,165400.0
2007-01-18 11:30:00,51.69,51.72,51.55,51.57,84600.0,30.9476,30.9656,30.8638,30.8758,84600.0
2007-01-18 12:00:00,51.57,51.71,51.55,51.62,80600.0,30.8758,30.9596,30.8638,30.9057,80600.0
2007-01-18 12:30:00,51.62,51.8,51.6,51.77,79800.0,30.9057,31.0135,30.8937,30.9955,79800.0
2007-01-18 13:00:00,51.77,51.8,51.71,51.8,52400.0,30.9955,31.0135,30.9596,31.0135,52400.0
2007-01-18 13:30:00,51.79,51.93,51.77,51.86,155200.0,31.0075,31.0913,30.9955,31.0494,155200.0
2007-01-18 14:00:00,51.87,51.94,51.74,51.74,98400.0,31.0554,31.0973,30.9775,30.9775,98400.0
2007-01-18 14:30:00,51.75,51.76,51.6,51.63,105600.0,30.9835,30.9895,30.8937,30.9117,105600.0
2007-01-18 15:00:00,51.62,51.78,51.62,51.78,131000.0,30.9057,31.0015,30.9057,31.0015,131000.0
2007-01-18 15:30:00,51.78,51.79,51.68,51.73,246400.0,31.0015,31.0075,30.9416,30.9716,246400.0
2007-01-19 09:30:00,51.72,51.72,51.45,51.48,232000.0,30.9656,30.9656,30.8039,30.8219,232000.0
2007-01-19 10:00:00,51.49,51.58,51.49,51.49,185200.0,30.8279,30.8817,30.8279,30.8279,185200.0
2007-01-19 10:30:00,51.5,51.68,51.43,51.6,141600.0,30.8338,30.9416,30.7919,30.8937,141600.0
2007-01-19 11:00:00,51.62,51.65,51.57,51.59,79200.0,30.9057,30.9237,30.8758,30.8877,79200.0
2007-01-19 11:30:00,51.6,51.61,51.55,51.61,52400.0,30.8937,30.8997,30.8638,30.8997,52400.0
2007-01-19 12:00:00,51.61,51.63,51.5,51.54,75200.0,30.8997,30.9117,30.8338,30.8578,75200.0
2007-01-19 12:30:00,51.54,51.66,51.51,51.61,58000.0,30.8578,30.9296,30.8398,30.8997,58000.0
2007-01-19 13:00:00,51.61,51.89,51.6,51.88,105000.0,30.8997,31.0673,30.8937,31.0614,105000.0
2007-01-19 13:30:00,51.88,51.92,51.85,51.91,100400.0,31.0614,31.0853,31.0434,31.0793,100400.0
2007-01-19 14:00:00,51.91,52.01,51.89,52.01,126600.0,31.0793,31.1392,31.0673,31.1392,126600.0
2007-01-19 14:30:00,52.01,52.15,52.0,52.12,149400.0,31.1392,31.223,31.1332,31.2051,149400.0
2007-01-19 15:00:00,52.1,52.29,52.1,52.16,207600.0,31.1931,31.3068,31.1931,31.229,207600.0
2007-01-19 15:30:00,52.16,52.38,52.15,52.21,417200.0,31.229,31.3607,31.223,31.2589,417200.0
2007-01-22 09:30:00,52.09,52.2,51.83,51.96,193800.0,31.1871,31.2529,31.0314,31.1093,193800.0
2007-01-22 10:00:00,51.95,51.98,51.66,51.76,322000.0,31.1033,31.1212,30.9296,30.9895,322000.0
2007-01-22 10:30:00,51.76,51.76,51.49,51.55,131600.0,30.9895,30.9895,30.8279,30.8638,131600.0
2007-01-22 11:00:00,51.54,51.68,51.5,51.59,90600.0,30.8578,30.9416,30.8338,30.8877,90600.0
2007-01-22 11:30:00,51.58,51.7,51.52,51.58,98000.0,30.8817,30.9536,30.8458,30.8817,98000.0
2007-01-22 12:00:00,51.58,51.63,51.52,51.56,116200.0,30.8817,30.9117,30.8458,30.8698,116200.0
2007-01-22 12:30:00,51.56,51.6,51.5,51.53,83200.0,30.8698,30.8937,30.8338,30.8518,83200.0
2007-01-22 13:00:00,51.54,51.65,51.53,51.65,83600.0,30.8578,30.9237,30.8518,30.9237,83600.0
2007-01-22 13:30:00,51.63,51.64,51.56,51.6,152600.0,30.9117,30.9177,30.8698,30.8937,152600.0
2007-01-22 14:00:00,51.6,51.66,51.53,51.56,89400.0,30.8937,30.9296,30.8518,30.8698,89400.0
2007-01-22 14:30:00,51.57,51.6,51.51,51.58,79800.0,30.8758,30.8937,30.8398,30.8817,79800.0
2007-01-22 15:00:00,51.58,51.6,51.48,51.58,104200.0,30.8817,30.8937,30.8219,30.8817,104200.0
2007-01-22 15:30:00,51.57,51.73,51.57,51.68,128200.0,30.8758,30.9716,30.8758,30.9416,128200.0
2007-01-23 09:30:00,51.82,51.9,51.67,51.81,70200.0,31.0254,31.0733,30.9356,31.0194,70200.0
2007-01-23 10:00:00,51.78,52.0,51.73,51.94,125200.0,31.0015,31.1332,30.9716,31.0973,125200.0
2007-01-23 10:30:00,51.94,51.95,51.84,51.89,45200.0,31.0973,31.1033,31.0374,31.0673,45200.0
2007-01-23 11:00:00,51.91,52.01,51.9,51.98,79400.0,31.0793,31.1392,31.0733,31.1212,79400.0
2007-01-23 11:30:00,51.98,52.04,51.95,52.0,61200.0,31.1212,31.1572,31.1033,31.1332,61200.0
2007-01-23 12:00:00,51.99,52.05,51.98,52.05,105800.0,31.1272,31.1631,31.1212,31.1631,105800.0
2007-01-23 12:30:00,52.05,52.23,52.05,52.22,66000.0,31.1631,31.2709,31.1631,31.2649,66000.0
2007-01-23 13:00:00,52.22,52.23,52.19,52.22,187200.0,31.2649,31.2709,31.247,31.2649,187200.0
2007-01-23 13:30:00,52.22,52.27,52.19,52.26,202200.0,31.2649,31.2949,31.247,31.2889,202200.0
2007-01-23 14:00:00,52.25,52.26,52.2,52.22,182400.0,31.2829,31.2889,31.2529,31.2649,182400.0
2007-01-23 14:30:00,52.22,52.22,52.18,52.21,110200.0,31.2649,31.2649,31.241,31.2589,110200.0
2007-01-23 15:00:00,52.22,52.25,52.2,52.2,192400.0,31.2649,31.2829,31.2529,31.2529,192400.0
2007-01-23 15:30:00,52.2,52.21,52.05,52.08,260600.0,31.2529,31.2589,31.1631,31.1811,260600.0
2007-01-24 09:30:00,52.05,52.2,51.75,51.87,169400.0,31.1631,31.2529,30.9835,31.0554,169400.0
2007-01-24 10:00:00,51.87,51.87,51.66,51.66,148400.0,31.0554,31.0554,30.9296,30.9296,148400.0
2007-01-24 10:30:00,51.67,51.82,51.65,51.81,91800.0,30.9356,31.0254,30.9237,31.0194,91800.0
2007-01-24 11:00:00,51.8,51.82,51.72,51.79,144000.0,31.0135,31.0254,30.9656,31.0075,144000.0
2007-01-24 11:30:00,51.77,51.79,51.71,51.72,102200.0,30.9955,31.0075,30.9596,30.9656,102200.0
2007-01-24 12:00:00,51.72,51.87,51.72,51.84,64800.0,30.9656,31.0554,30.9656,31.0374,64800.0
2007-01-24 12:30:00,51.84,51.96,51.84,51.94,81400.0,31.0374,31.1093,31.0374,31.0973,81400.0
2007-01-24 13:00:00,51.94,52.01,51.93,51.95,136000.0,31.0973,31.1392,31.0913,31.1033,136000.0
2007-01-24 13:30:00,51.96,52.1,51.91,52.08,116000.0,31.1093,31.1931,31.0793,31.1811,116000.0
2007-01-24 14:00:00,52.05,52.1,52.03,52.05,121600.0,31.1631,31.1931,31.1512,31.1631,121600.0
2007-01-24 14:30:00,52.05,52.13,52.02,52.07,88400.0,31.1631,31.211,31.1452,31.1751,88400.0
2007-01-24 15:00:00,52.08,52.1,52.0,52.04,186200.0,31.1811,31.1931,31.1332,31.1572,186200.0
2007-01-24 15:30:00,52.02,52.11,51.99,52.03,172800.0,31.1452,31.1991,31.1272,31.1512,172800.0
2007-01-25 09:30:00,52.05,52.22,51.8,51.9,90400.0,31.1631,31.2649,31.0135,31.0733,90400.0
2007-01-25 10:00:00,51.92,52.07,51.92,52.01,69800.0,31.0853,31.1751,31.0853,31.1392,69800.0
2007-01-25 10:30:00,52.01,52.12,51.98,52.06,82000.0,31.1392,31.2051,31.1212,31.1691,82000.0
2007-01-25 11:00:00,52.07,52.13,52.06,52.12,48000.0,31.1751,31.211,31.1691,31.2051,48000.0
2007-01-25 11:30:00,52.1,52.16,52.0,52.01,116600.0,31.1931,31.229,31.1332,31.1392,116600.0
2007-01-25 12:00:00,52.01,52.01,51.85,51.85,81400.0,31.1392,31.1392,31.0434,31.0434,81400.0
2007-01-25 12:30:00,51.85,51.9,51.84,51.88,28600.0,31.0434,31.0733,31.0374,31.0614,28600.0
2007-01-25 13:00:00,51.88,51.9,51.77,51.82,58000.0,31.0614,31.0733,30.9955,31.0254,58000.0
2007-01-25 13:30:00,51.82,51.85,51.8,51.8,126800.0,31.0254,31.0434,31.0135,31.0135,126800.0
2007-01-25 14:00:00,51.8,51.82,51.71,51.73,175600.0,31.0135,31.0254,30.9596,30.9716,175600.0
2007-01-25 14:30:00,51.72,51.8,51.7,51.79,106400.0,30.9656,31.0135,30.9536,31.0075,106400.0
2007-01-25 15:00:00,51.78,51.84,51.78,51.8,267000.0,31.0015,31.0374,31.0015,31.0135,267000.0
2007-01-25 15:30:00,51.79,51.82,51.75,51.76,311200.0,31.0075,31.0254,30.9835,30.9895,311200.0
2007-01-26 09:30:00,51.73,51.83,51.34,51.43,139400.0,30.9716,31.0314,30.7381,30.7919,139400.0
2007-01-26 10:00:00,51.44,51.54,51.4,51.52,178800.0,30.7979,30.8578,30.774,30.8458,178800.0
2007-01-26 10:30:00,51.51,51.63,51.51,51.61,149400.0,30.8398,30.9117,30.8398,30.8997,149400.0
2007-01-26 11:00:00,51.61,51.63,51.54,51.55,119000.0,30.8997,30.9117,30.8578,30.8638,119000.0
2007-01-26 11:30:00,51.54,51.67,51.54,51.67,149600.0,30.8578,30.9356,30.8578,30.9356,149600.0
2007-01-26 12:00:00,51.67,51.71,51.6,51.61,93800.0,30.9356,30.9596,30.8937,30.8997,93800.0
2007-01-26 12:30:00,51.62,51.66,51.6,51.66,74600.0,30.9057,30.9296,30.8937,30.9296,74600.0
2007-01-26 13:00:00,51.66,51.72,51.64,51.69,163800.0,30.9296,30.9656,30.9177,30.9476,163800.0
2007-01-26 13:30:00,51.69,51.72,51.6,51.67,114800.0,30.9476,30.9656,30.8937,30.9356,114800.0
2007-01-26 14:00:00,51.66,51.72,51.6,51.72,121000.0,30.9296,30.9656,30.8937,30.9656,121000.0
2007-01-26 14:30:00,51.7,51.75,51.6,51.74,65600.0,30.9536,30.9835,30.8937,30.9775,65600.0
2007-01-26 15:00:00,51.74,51.85,51.72,51.85,119800.0,30.9775,31.0434,30.9656,31.0434,119800.0
2007-01-26 15:30:00,51.85,51.9,51.74,51.74,192600.0,31.0434,31.0733,30.9775,30.9775,192600.0
2007-01-29 09:30:00,51.6,51.63,51.45,51.52,125200.0,30.8937,30.9117,30.8039,30.8458,125200.0
2007-01-29 10:00:00,51.52,51.62,51.43,51.43,73000.0,30.8458,30.9057,30.7919,30.7919,73000.0
2007-01-29 10:30:00,51.43,51.56,51.41,51.53,75000.0,30.7919,30.8698,30.78,30.8518,75000.0
2007-01-29 11:00:00,51.53,51.58,51.49,51.56,56800.0,30.8518,30.8817,30.8279,30.8698,56800.0
2007-01-29 11:30:00,51.56,51.72,51.53,51.72,84000.0,30.8698,30.9656,30.8518,30.9656,84000.0
2007-01-29 12:00:00,51.72,51.81,51.66,51.77,110600.0,30.9656,31.0194,30.9296,30.9955,110600.0
2007-01-29 12:30:00,51.77,51.86,51.76,51.85,62200.0,30.9955,31.0494,30.9895,31.0434,62200.0
2007-01-29 13:00:00,51.85,51.93,51.83,51.9,58000.0,31.0434,31.0913,31.0314,31.0733,58000.0
2007-01-29 13:30:00,51.9,51.95,51.82,51.85,152000.0,31.0733,31.1033,31.0254,31.0434,152000.0
2007-01-29 14:00:00,51.85,51.93,51.8,51.87,418800.0,31.0434,31.0913,31.0135,31.0554,418800.0
2007-01-29 14:30:00,51.85,51.95,51.85,51.9,163000.0,31.0434,31.1033,31.0434,31.0733,163000.0
2007-01-29 15:00:00,51.9,52.05,51.9,52.04,264400.0,31.0733,31.1631,31.0733,31.1572,264400.0
2007-01-29 15:30:00,52.04,52.08,51.93,51.93,210600.0,31.1572,31.1811,31.0913,31.0913,210600.0
2007-01-30 09:30:00,52.0,52.16,51.63,51.74,140000.0,31.1332,31.229,30.9117,30.9775,140000.0
2007-01-30 10:00:00,51.77,51.87,51.71,51.76,117800.0,30.9955,31.0554,30.9596,30.9895,117800.0
2007-01-30 10:30:00,51.76,51.85,51.63,51.73,79600.0,30.9895,31.0434,30.9117,30.9716,79600.0
2007-01-30 11:00:00,51.73,52.05,51.7,52.01,99600.0,30.9716,31.1631,30.9536,31.1392,99600.0
2007-01-30 11:30:00,52.01,52.13,52.01,52.06,127400.0,31.1392,31.211,31.1392,31.1691,127400.0
2007-01-30 12:00:00,52.05,52.1,52.02,52.1,76600.0,31.1631,31.1931,31.1452,31.1931,76600.0
2007-01-30 12:30:00,52.09,52.19,52.08,52.19,95400.0,31.1871,31.247,31.1811,31.247,95400.0
2007-01-30 13:00:00,52.19,52.22,52.1,52.15,111800.0,31.247,31.2649,31.1931,31.223,111800.0
2007-01-30 13:30:00,52.15,52.18,52.07,52.18,89800.0,31.223,31.241,31.1751,31.241,89800.0
2007-01-30 14:00:00,52.18,52.23,52.12,52.19,110000.0,31.241,31.2709,31.2051,31.247,110000.0
2007-01-30 14:30:00,52.19,52.3,52.17,52.27,113800.0,31.247,31.3128,31.235,31.2949,113800.0
2007-01-30 15:00:00,52.27,52.35,52.24,52.3,180600.0,31.2949,31.3428,31.2769,31.3128,180600.0
2007-01-30 15:30:00,52.31,52.32,52.25,52.25,303800.0,31.3188,31.3248,31.2829,31.2829,303800.0
2007-01-31 09:30:00,52.18,52.18,51.9,51.93,97800.0,31.241,31.241,31.0733,31.0913,97800.0
2007-01-31 10:00:00,51.94,52.04,51.94,52.04,79800.0,31.0973,31.1572,31.0973,31.1572,79800.0
2007-01-31 10:30:00,52.05,52.22,52.05,52.13,63400.0,31.1631,31.2649,31.1631,31.211,63400.0
2007-01-31 11:00:00,52.13,52.13,52.0,52.06,34400.0,31.211,31.211,31.1332,31.1691,34400.0
2007-01-31 11:30:00,52.06,52.23,52.06,52.21,38200.0,31.1691,31.2709,31.1691,31.2589,38200.0
2007-01-31 12:00:00,52.2,52.48,52.09,52.24,211000.0,31.2529,31.4206,31.1871,31.2769,211000.0
2007-01-31 12:30:00,52.25,52.25,52.19,52.22,26200.0,31.2829,31.2829,31.247,31.2649,26200.0
2007-01-31 13:00:00,52.21,52.21,52.16,52.2,35000.0,31.2589,31.2589,31.229,31.2529,35000.0
2007-01-31 13:30:00,52.21,52.21,52.14,52.17,40800.0,31.2589,31.2589,31.217,31.235,40800.0
2007-01-31 14:00:00,52.18,52.35,52.09,52.32,112200.0,31.241,31.3428,31.1871,31.3248,112200.0
2007-01-31 14:30:00,52.32,52.65,52.31,52.63,205200.0,31.3248,31.5224,31.3188,31.5104,205200.0
2007-01-31 15:00:00,52.58,52.63,52.51,52.56,160600.0,31.4805,31.5104,31.4386,31.4685,160600.0
2007-01-31 15:30:00,52.56,52.63,52.53,52.55,215000.0,31.4685,31.5104,31.4505,31.4625,215000.0
2007-02-01 09:30:00,52.55,52.7,52.08,52.36,135600.0,31.4625,31.5523,31.1811,31.3487,135600.0
2007-02-01 10:00:00,52.35,52.35,52.2,52.27,139600.0,31.3428,31.3428,31.2529,31.2949,139600.0
2007-02-01 10:30:00,52.26,52.52,52.23,52.49,131200.0,31.2889,31.4445,31.2709,31.4266,131200.0
2007-02-01 11:00:00,52.5,52.5,52.3,52.38,107600.0,31.4326,31.4326,31.3128,31.3607,107600.0
2007-02-01 11:30:00,52.38,52.42,52.23,52.27,138000.0,31.3607,31.3847,31.2709,31.2949,138000.0
2007-02-01 12:00:00,52.28,52.38,52.21,52.33,171000.0,31.3008,31.3607,31.2589,31.3308,171000.0
2007-02-01 12:30:00,52.32,52.48,52.29,52.47,68000.0,31.3248,31.4206,31.3068,31.4146,68000.0
2007-02-01 13:00:00,52.47,52.47,52.33,52.38,58000.0,31.4146,31.4146,31.3308,31.3607,58000.0
2007-02-01 13:30:00,52.37,52.41,52.32,52.33,122000.0,31.3547,31.3787,31.3248,31.3308,122000.0
2007-02-01 14:00:00,52.3,52.38,52.23,52.3,107400.0,31.3128,31.3607,31.2709,31.3128,107400.0
2007-02-01 14:30:00,52.31,52.39,52.3,52.38,74800.0,31.3188,31.3667,31.3128,31.3607,74800.0
2007-02-01 15:00:00,52.39,52.5,52.35,52.37,100200.0,31.3667,31.4326,31.3428,31.3547,100200.0
2007-02-01 15:30:00,52.38,52.53,52.38,52.44,190200.0,31.3607,31.4505,31.3607,31.3966,190200.0
2007-02-02 09:30:00,52.4,52.6,52.2,52.35,106800.0,31.3727,31.4924,31.2529,31.3428,106800.0
2007-02-02 10:00:00,52.4,52.52,52.37,52.37,82600.0,31.3727,31.4445,31.3547,31.3547,82600.0
2007-02-02 10:30:00,52.37,52.6,52.33,52.59,82400.0,31.3547,31.4924,31.3308,31.4864,82400.0
2007-02-02 11:00:00,52.58,52.58,52.44,52.45,66600.0,31.4805,31.4805,31.3966,31.4026,66600.0
2007-02-02 11:30:00,52.45,52.53,52.39,52.52,55800.0,31.4026,31.4505,31.3667,31.4445,55800.0
2007-02-02 12:00:00,52.51,52.55,52.41,52.47,60000.0,31.4386,31.4625,31.3787,31.4146,60000.0
2007-02-02 12:30:00,52.47,52.54,52.47,52.53,59000.0,31.4146,31.4565,31.4146,31.4505,59000.0
2007-02-02 13:00:00,52.54,52.72,52.49,52.72,89800.0,31.4565,31.5643,31.4266,31.5643,89800.0
2007-02-02 13:30:00,52.72,52.74,52.59,52.59,64800.0,31.5643,31.5763,31.4864,31.4864,64800.0
2007-02-02 14:00:00,52.59,52.74,52.59,52.65,109200.0,31.4864,31.5763,31.4864,31.5224,109200.0
2007-02-02 14:30:00,52.65,52.72,52.63,52.67,88600.0,31.5224,31.5643,31.5104,31.5343,88600.0
2007-02-02 15:00:00,52.68,52.69,52.57,52.58,94200.0,31.5403,31.5463,31.4745,31.4805,94200.0
2007-02-02 15:30:00,52.6,52.61,52.52,52.59,101200.0,31.4924,31.4984,31.4445,31.4864,101200.0
2007-02-05 09:30:00,52.35,52.49,52.3,52.41,62400.0,31.3428,31.4266,31.3128,31.3787,62400.0
2007-02-05 10:00:00,52.4,52.62,52.35,52.56,112800.0,31.3727,31.5044,31.3428,31.4685,112800.0
2007-02-05 10:30:00,52.56,52.71,52.56,52.65,39400.0,31.4685,31.5583,31.4685,31.5224,39400.0
2007-02-05 11:00:00,52.63,52.77,52.59,52.73,201200.0,31.5104,31.5942,31.4864,31.5703,201200.0
2007-02-05 11:30:00,52.76,52.81,52.7,52.72,186000.0,31.5882,31.6182,31.5523,31.5643,186000.0
2007-02-05 12:00:00,52.7,52.72,52.63,52.67,42600.0,31.5523,31.5643,31.5104,31.5343,42600.0
2007-02-05 12:30:00,52.67,52.7,52.65,52.7,137400.0,31.5343,31.5523,31.5224,31.5523,137400.0
2007-02-05 13:00:00,52.68,52.7,52.65,52.68,126000.0,31.5403,31.5523,31.5224,31.5403,126000.0
2007-02-05 13:30:00,52.68,52.7,52.6,52.62,65800.0,31.5403,31.5523,31.4924,31.5044,65800.0
2007-02-05 14:00:00,52.62,52.69,52.61,52.68,137000.0,31.5044,31.5463,31.4984,31.5403,137000.0
2007-02-05 14:30:00,52.68,52.73,52.66,52.71,81800.0,31.5403,31.5703,31.5284,31.5583,81800.0
2007-02-05 15:00:00,52.72,52.73,52.67,52.73,98000.0,31.5643,31.5703,31.5343,31.5703,98000.0
2007-02-05 15:30:00,52.73,52.74,52.63,52.66,170200.0,31.5703,31.5763,31.5104,31.5284,170200.0
2007-02-06 09:30:00,52.45,52.45,52.08,52.22,126400.0,31.4026,31.4026,31.1811,31.2649,126400.0
2007-02-06 10:00:00,52.23,52.58,52.18,52.49,107200.0,31.2709,31.4805,31.241,31.4266,107200.0
2007-02-06 10:30:00,52.48,52.56,52.46,52.54,109600.0,31.4206,31.4685,31.4086,31.4565,109600.0
2007-02-06 11:00:00,52.54,52.7,52.51,52.69,99600.0,31.4565,31.5523,31.4386,31.5463,99600.0
2007-02-06 11:30:00,52.69,52.7,52.4,52.4,124400.0,31.5463,31.5523,31.3727,31.3727,124400.0
2007-02-06 12:00:00,52.41,52.43,52.33,52.37,121200.0,31.3787,31.3907,31.3308,31.3547,121200.0
2007-02-06 12:30:00,52.36,52.37,52.3,52.32,50800.0,31.3487,31.3547,31.3128,31.3248,50800.0
2007-02-06 13:00:00,52.34,52.42,52.34,52.41,68600.0,31.3368,31.3847,31.3368,31.3787,68600.0
2007-02-06 13:30:00,52.41,52.43,52.35,52.35,86800.0,31.3787,31.3907,31.3428,31.3428,86800.0
2007-02-06 14:00:00,52.34,52.38,52.34,52.38,120200.0,31.3368,31.3607,31.3368,31.3607,120200.0
2007-02-06 14:30:00,52.38,52.38,52.33,52.34,75600.0,31.3607,31.3607,31.3308,31.3368,75600.0
2007-02-06 15:00:00,52.35,52.35,52.29,52.29,107400.0,31.3428,31.3428,31.3068,31.3068,107400.0
2007-02-06 15:30:00,52.29,52.32,52.27,52.27,386400.0,31.3068,31.3248,31.2949,31.2949,386400.0
2007-02-07 09:30:00,52.3,52.3,52.21,52.27,145600.0,31.3128,31.3128,31.2589,31.2949,145600.0
2007-02-07 10:00:00,52.26,52.31,52.23,52.3,170000.0,31.2889,31.3188,31.2709,31.3128,170000.0
2007-02-07 10:30:00,52.3,52.39,52.28,52.38,135600.0,31.3128,31.3667,31.3008,31.3607,135600.0
2007-02-07 11:00:00,52.38,52.56,52.37,52.56,188200.0,31.3607,31.4685,31.3547,31.4685,188200.0
2007-02-07 11:30:00,52.56,52.6,52.55,52.59,111600.0,31.4685,31.4924,31.4625,31.4864,111600.0
2007-02-07 12:00:00,52.58,52.63,52.55,52.57,152000.0,31.4805,31.5104,31.4625,31.4745,152000.0
2007-02-07 12:30:00,52.57,52.69,52.56,52.64,111800.0,31.4745,31.5463,31.4685,31.5164,111800.0
2007-02-07 13:00:00,52.64,52.66,52.41,52.43,305200.0,31.5164,31.5284,31.3787,31.3907,305200.0
2007-02-07 13:30:00,52.43,52.46,52.38,52.44,120800.0,31.3907,31.4086,31.3607,31.3966,120800.0
2007-02-07 14:00:00,52.44,52.53,52.42,52.51,147000.0,31.3966,31.4505,31.3847,31.4386,147000.0
2007-02-07 14:30:00,52.52,52.52,52.35,52.39,325000.0,31.4445,31.4445,31.3428,31.3667,325000.0
2007-02-07 15:00:00,52.39,52.4,52.35,52.4,151000.0,31.3667,31.3727,31.3428,31.3727,151000.0
2007-02-07 15:30:00,52.38,52.48,52.37,52.46,131000.0,31.3607,31.4206,31.3547,31.4086,131000.0
2007-02-08 09:30:00,52.63,52.8,52.46,52.55,160000.0,31.5104,31.6122,31.4086,31.4625,160000.0
2007-02-08 10:00:00,52.54,52.76,52.54,52.75,175800.0,31.4565,31.5882,31.4565,31.5822,175800.0
2007-02-08 10:30:00,52.76,52.91,52.76,52.91,79400.0,31.5882,31.678,31.5882,31.678,79400.0
2007-02-08 11:00:00,52.9,53.12,52.85,52.87,512200.0,31.672,31.8038,31.6421,31.6541,512200.0
2007-02-08 11:30:00,52.86,52.92,52.85,52.91,133600.0,31.6481,31.684,31.6421,31.678,133600.0
2007-02-08 12:00:00,52.91,53.08,52.88,53.04,133600.0,31.678,31.7798,31.6601,31.7559,133600.0
2007-02-08 12:30:00,53.04,53.08,53.04,53.08,141600.0,31.7559,31.7798,31.7559,31.7798,141600.0
2007-02-08 13:00:00,53.08,53.37,53.07,53.27,537600.0,31.7798,31.9534,31.7738,31.8936,537600.0
2007-02-08 13:30:00,53.27,53.32,53.23,53.25,105000.0,31.8936,31.9235,31.8696,31.8816,105000.0
2007-02-08 14:00:00,53.26,53.26,53.1,53.12,157800.0,31.8876,31.8876,31.7918,31.8038,157800.0
2007-02-08 14:30:00,53.13,53.2,53.1,53.13,204200.0,31.8098,31.8517,31.7918,31.8098,204200.0
2007-02-08 15:00:00,53.13,53.17,53.09,53.12,116600.0,31.8098,31.8337,31.7858,31.8038,116600.0
2007-02-08 15:30:00,53.1,53.13,53.01,53.05,230000.0,31.7918,31.8098,31.7379,31.7619,230000.0
2007-02-09 09:30:00,53.0,53.08,52.95,52.99,120600.0,31.7319,31.7798,31.702,31.7259,120600.0
2007-02-09 10:00:00,52.99,53.09,52.92,53.02,83200.0,31.7259,31.7858,31.684,31.7439,83200.0
2007-02-09 10:30:00,53.02,53.06,52.99,53.04,61000.0,31.7439,31.7678,31.7259,31.7559,61000.0
2007-02-09 11:00:00,53.05,53.12,53.03,53.08,83600.0,31.7619,31.8038,31.7499,31.7798,83600.0
2007-02-09 11:30:00,53.08,53.17,53.07,53.15,411600.0,31.7798,31.8337,31.7738,31.8217,411600.0
2007-02-09 12:00:00,53.16,53.27,53.15,53.24,107800.0,31.8277,31.8936,31.8217,31.8756,107800.0
2007-02-09 12:30:00,53.23,53.3,53.15,53.17,115600.0,31.8696,31.9115,31.8217,31.8337,115600.0
2007-02-09 13:00:00,53.16,53.16,53.06,53.09,66000.0,31.8277,31.8277,31.7678,31.7858,66000.0
2007-02-09 13:30:00,53.09,53.1,52.99,52.99,145200.0,31.7858,31.7918,31.7259,31.7259,145200.0
2007-02-09 14:00:00,52.99,53.05,52.93,52.93,154600.0,31.7259,31.7619,31.69,31.69,154600.0
2007-02-09 14:30:00,52.93,52.93,52.55,52.56,302400.0,31.69,31.69,31.4625,31.4685,302400.0
2007-02-09 15:00:00,52.57,52.69,52.56,52.65,373800.0,31.4745,31.5463,31.4685,31.5224,373800.0
2007-02-09 15:30:00,52.65,52.88,52.63,52.8,279400.0,31.5224,31.6601,31.5104,31.6122,279400.0
2007-02-12 09:30:00,52.91,53.08,52.68,52.68,120200.0,31.678,31.7798,31.5403,31.5403,120200.0
2007-02-12 10:00:00,52.67,52.67,52.49,52.59,123400.0,31.5343,31.5343,31.4266,31.4864,123400.0
2007-02-12 10:30:00,52.51,52.6,52.49,52.51,216800.0,31.4386,31.4924,31.4266,31.4386,216800.0
2007-02-12 11:00:00,52.51,52.52,52.32,52.39,148200.0,31.4386,31.4445,31.3248,31.3667,148200.0
2007-02-12 11:30:00,52.41,52.45,52.35,52.4,250000.0,31.3787,31.4026,31.3428,31.3727,250000.0
2007-02-12 12:00:00,52.4,52.49,52.37,52.46,128600.0,31.3727,31.4266,31.3547,31.4086,128600.0
2007-02-12 12:30:00,52.46,52.49,52.45,52.48,83000.0,31.4086,31.4266,31.4026,31.4206,83000.0
2007-02-12 13:00:00,52.48,52.49,52.32,52.34,102600.0,31.4206,31.4266,31.3248,31.3368,102600.0
2007-02-12 13:30:00,52.34,52.35,52.27,52.29,186800.0,31.3368,31.3428,31.2949,31.3068,186800.0
2007-02-12 14:00:00,52.29,52.52,52.29,52.51,182200.0,31.3068,31.4445,31.3068,31.4386,182200.0
2007-02-12 14:30:00,52.52,52.54,52.46,52.54,133400.0,31.4445,31.4565,31.4086,31.4565,133400.0
2007-02-12 15:00:00,52.52,52.6,52.49,52.55,229800.0,31.4445,31.4924,31.4266,31.4625,229800.0
2007-02-12 15:30:00,52.55,52.55,52.4,52.44,255200.0,31.4625,31.4625,31.3727,31.3966,255200.0
2007-02-13 09:30:00,51.88,52.14,51.62,51.68,639200.0,31.0614,31.217,30.9057,30.9416,639200.0
2007-02-13 10:00:00,51.68,51.7,50.78,50.83,838000.0,30.9416,30.9536,30.4028,30.4327,838000.0
2007-02-13 10:30:00,50.83,51.15,50.83,51.07,543000.0,30.4327,30.6243,30.4327,30.5764,543000.0
2007-02-13 11:00:00,51.05,51.26,51.02,51.2,505000.0,30.5644,30.6902,30.5465,30.6542,505000.0
2007-02-13 11:30:00,51.21,51.44,51.21,51.43,531600.0,30.6602,30.7979,30.6602,30.7919,531600.0
2007-02-13 12:00:00,51.42,51.54,51.29,51.4,289800.0,30.786,30.8578,30.7081,30.774,289800.0
2007-02-13 12:30:00,51.4,51.49,51.39,51.42,165400.0,30.774,30.8279,30.768,30.786,165400.0
2007-02-13 13:00:00,51.42,51.48,51.38,51.38,277800.0,30.786,30.8219,30.762,30.762,277800.0
2007-02-13 13:30:00,51.38,51.45,51.23,51.33,306200.0,30.762,30.8039,30.6722,30.7321,306200.0
2007-02-13 14:00:00,51.33,51.47,51.32,51.41,260400.0,30.7321,30.8159,30.7261,30.78,260400.0
2007-02-13 14:30:00,51.4,51.45,51.3,51.34,219600.0,30.774,30.8039,30.7141,30.7381,219600.0
2007-02-13 15:00:00,51.33,51.45,51.32,51.38,376800.0,30.7321,30.8039,30.7261,30.762,376800.0
2007-02-13 15:30:00,51.38,51.45,51.3,51.31,640400.0,30.762,30.8039,30.7141,30.7201,640400.0
2007-02-14 09:30:00,51.25,51.25,50.31,50.44,979800.0,30.6842,30.6842,30.1214,30.1992,979800.0
2007-02-14 10:00:00,50.44,50.73,50.38,50.7,780600.0,30.1992,30.3728,30.1633,30.3549,780600.0
2007-02-14 10:30:00,50.71,50.79,50.71,50.75,689800.0,30.3609,30.4088,30.3609,30.3848,689800.0
2007-02-14 11:00:00,50.75,50.77,50.6,50.62,574000.0,30.3848,30.3968,30.295,30.307,574000.0
2007-02-14 11:30:00,50.62,50.66,50.52,50.6,283600.0,30.307,30.3309,30.2471,30.295,283600.0
2007-02-14 12:00:00,50.6,50.62,50.51,50.59,197200.0,30.295,30.307,30.2411,30.289,197200.0
2007-02-14 12:30:00,50.59,50.72,50.58,50.72,169000.0,30.289,30.3668,30.283,30.3668,169000.0
2007-02-14 13:00:00,50.72,50.92,50.72,50.88,228600.0,30.3668,30.4866,30.3668,30.4626,228600.0
2007-02-14 13:30:00,50.87,51.12,50.87,51.1,296000.0,30.4567,30.6063,30.4567,30.5944,296000.0
2007-02-14 14:00:00,51.1,51.21,51.06,51.2,206800.0,30.5944,30.6602,30.5704,30.6542,206800.0
2007-02-14 14:30:00,51.2,51.33,51.18,51.19,390200.0,30.6542,30.7321,30.6423,30.6482,390200.0
2007-02-14 15:00:00,51.19,51.2,51.15,51.16,293600.0,30.6482,30.6542,30.6243,30.6303,293600.0
2007-02-14 15:30:00,51.16,51.16,51.09,51.1,787800.0,30.6303,30.6303,30.5884,30.5944,787800.0
2007-02-15 09:30:00,51.13,51.2,50.95,51.16,306200.0,30.6123,30.6542,30.5046,30.6303,306200.0
2007-02-15 10:00:00,51.16,51.25,51.15,51.23,611000.0,30.6303,30.6842,30.6243,30.6722,611000.0
2007-02-15 10:30:00,51.22,51.34,51.22,51.27,422000.0,30.6662,30.7381,30.6662,30.6961,422000.0
2007-02-15 11:00:00,51.28,51.4,51.27,51.3,123200.0,30.7021,30.774,30.6961,30.7141,123200.0
2007-02-15 11:30:00,51.3,51.37,51.26,51.31,208000.0,30.7141,30.756,30.6902,30.7201,208000.0
2007-02-15 12:00:00,51.31,51.37,51.27,51.31,219000.0,30.7201,30.756,30.6961,30.7201,219000.0
2007-02-15 12:30:00,51.31,51.48,51.3,51.48,164200.0,30.7201,30.8219,30.7141,30.8219,164200.0
2007-02-15 13:00:00,51.48,51.51,51.44,51.5,118400.0,30.8219,30.8398,30.7979,30.8338,118400.0
2007-02-15 13:30:00,51.5,51.55,51.48,51.5,383400.0,30.8338,30.8638,30.8219,30.8338,383400.0
2007-02-15 14:00:00,51.5,51.68,51.48,51.51,245000.0,30.8338,30.9416,30.8219,30.8398,245000.0
2007-02-15 14:30:00,51.51,51.66,51.51,51.63,128600.0,30.8398,30.9296,30.8398,30.9117,128600.0
2007-02-15 15:00:00,51.63,51.7,51.56,51.68,152400.0,30.9117,30.9536,30.8698,30.9416,152400.0
2007-02-15 15:30:00,51.68,51.83,51.68,51.77,488600.0,30.9416,31.0314,30.9416,30.9955,488600.0
2007-02-16 09:30:00,51.55,51.9,51.5,51.74,298200.0,30.8638,31.0733,30.8338,30.9775,298200.0
2007-02-16 10:00:00,51.72,51.99,51.69,51.81,260600.0,30.9656,31.1272,30.9476,31.0194,260600.0
2007-02-16 10:30:00,51.82,51.9,51.82,51.89,146600.0,31.0254,31.0733,31.0254,31.0673,146600.0
2007-02-16 11:00:00,51.89,52.09,51.88,52.07,162200.0,31.0673,31.1871,31.0614,31.1751,162200.0
2007-02-16 11:30:00,52.06,52.18,52.02,52.1,124400.0,31.1691,31.241,31.1452,31.1931,124400.0
2007-02-16 12:00:00,52.1,52.15,52.03,52.05,224600.0,31.1931,31.223,31.1512,31.1631,224600.0
2007-02-16 12:30:00,52.05,52.06,51.95,52.01,115000.0,31.1631,31.1691,31.1033,31.1392,115000.0
2007-02-16 13:00:00,52.01,52.02,51.93,52.01,115600.0,31.1392,31.1452,31.0913,31.1392,115600.0
2007-02-16 13:30:00,52.02,52.05,52.0,52.03,59800.0,31.1452,31.1631,31.1332,31.1512,59800.0
2007-02-16 14:00:00,52.04,52.15,52.04,52.15,186000.0,31.1572,31.223,31.1572,31.223,186000.0
2007-02-16 14:30:00,52.15,52.46,52.14,52.28,474200.0,31.223,31.4086,31.217,31.3008,474200.0
2007-02-16 15:00:00,52.29,52.41,52.25,52.38,229600.0,31.3068,31.3787,31.2829,31.3607,229600.0
2007-02-16 15:30:00,52.38,52.44,52.34,52.39,384000.0,31.3607,31.3966,31.3368,31.3667,384000.0
2007-02-20 09:30:00,52.85,52.9,52.66,52.73,317400.0,31.6421,31.672,31.5284,31.5703,317400.0
2007-02-20 10:00:00,52.72,52.72,52.49,52.65,250400.0,31.5643,31.5643,31.4266,31.5224,250400.0
2007-02-20 10:30:00,52.66,52.78,52.65,52.68,208800.0,31.5284,31.6002,31.5224,31.5403,208800.0
2007-02-20 11:00:00,52.69,53.09,52.69,53.03,268200.0,31.5463,31.7858,31.5463,31.7499,268200.0
2007-02-20 11:30:00,53.03,53.06,52.94,53.02,754600.0,31.7499,31.7678,31.696,31.7439,754600.0
2007-02-20 12:00:00,53.02,53.09,52.99,53.02,74600.0,31.7439,31.7858,31.7259,31.7439,74600.0
2007-02-20 12:30:00,53.02,53.02,52.85,52.92,107600.0,31.7439,31.7439,31.6421,31.684,107600.0
2007-02-20 13:00:00,52.91,52.97,52.91,52.96,109000.0,31.678,31.714,31.678,31.708,109000.0
2007-02-20 13:30:00,52.96,53.25,52.95,53.17,412200.0,31.708,31.8816,31.702,31.8337,412200.0
2007-02-20 14:00:00,53.16,53.22,53.04,53.09,235800.0,31.8277,31.8636,31.7559,31.7858,235800.0
2007-02-20 14:30:00,53.1,53.2,53.04,53.18,144000.0,31.7918,31.8517,31.7559,31.8397,144000.0
2007-02-20 15:00:00,53.19,53.22,53.15,53.21,235200.0,31.8457,31.8636,31.8217,31.8577,235200.0
2007-02-20 15:30:00,53.21,53.25,53.16,53.17,314000.0,31.8577,31.8816,31.8277,31.8337,314000.0
2007-02-21 09:30:00,52.98,53.15,52.74,52.74,115600.0,31.7199,31.8217,31.5763,31.5763,115600.0
2007-02-21 10:00:00,52.71,52.88,52.69,52.76,179600.0,31.5583,31.6601,31.5463,31.5882,179600.0
2007-02-21 10:30:00,52.77,52.82,52.69,52.75,142800.0,31.5942,31.6242,31.5463,31.5822,142800.0
2007-02-21 11:00:00,52.74,52.77,52.7,52.75,166600.0,31.5763,31.5942,31.5523,31.5822,166600.0
2007-02-21 11:30:00,52.74,52.75,52.69,52.74,96800.0,31.5763,31.5822,31.5463,31.5763,96800.0
2007-02-21 12:00:00,52.73,52.74,52.69,52.72,82800.0,31.5703,31.5763,31.5463,31.5643,82800.0
2007-02-21 12:30:00,52.72,52.75,52.71,52.74,80600.0,31.5643,31.5822,31.5583,31.5763,80600.0
2007-02-21 13:00:00,52.74,52.82,52.73,52.76,163000.0,31.5763,31.6242,31.5703,31.5882,163000.0
2007-02-21 13:30:00,52.76,52.81,52.72,52.8,576600.0,31.5882,31.6182,31.5643,31.6122,576600.0
2007-02-21 14:00:00,52.8,52.91,52.75,52.88,220600.0,31.6122,31.678,31.5822,31.6601,220600.0
2007-02-21 14:30:00,52.87,52.95,52.84,52.95,188400.0,31.6541,31.702,31.6361,31.702,188400.0
2007-02-21 15:00:00,52.96,53.1,52.92,53.01,165400.0,31.708,31.7918,31.684,31.7379,165400.0
2007-02-21 15:30:00,53.02,53.16,53.01,53.13,434200.0,31.7439,31.8277,31.7379,31.8098,434200.0
2007-02-22 09:30:00,53.01,53.45,52.96,53.18,132400.0,31.7379,32.0013,31.708,31.8397,132400.0
2007-02-22 10:00:00,53.16,53.23,53.12,53.19,92800.0,31.8277,31.8696,31.8038,31.8457,92800.0
2007-02-22 10:30:00,53.18,53.23,53.02,53.17,118000.0,31.8397,31.8696,31.7439,31.8337,118000.0
2007-02-22 11:00:00,53.15,53.19,52.88,52.88,213400.0,31.8217,31.8457,31.6601,31.6601,213400.0
2007-02-22 11:30:00,52.88,53.01,52.78,53.01,155800.0,31.6601,31.7379,31.6002,31.7379,155800.0
2007-02-22 12:00:00,53.01,53.08,52.99,52.99,114200.0,31.7379,31.7798,31.7259,31.7259,114200.0
2007-02-22 12:30:00,52.99,53.0,52.94,52.98,31600.0,31.7259,31.7319,31.696,31.7199,31600.0
2007-02-22 13:00:00,52.99,53.1,52.98,53.06,83000.0,31.7259,31.7918,31.7199,31.7678,83000.0
2007-02-22 13:30:00,53.06,53.1,53.04,53.09,69400.0,31.7678,31.7918,31.7559,31.7858,69400.0
2007-02-22 14:00:00,53.09,53.1,52.95,53.08,254600.0,31.7858,31.7918,31.702,31.7798,254600.0
2007-02-22 14:30:00,53.08,53.09,52.97,53.04,161800.0,31.7798,31.7858,31.714,31.7559,161800.0
2007-02-22 15:00:00,53.03,53.11,53.02,53.1,169600.0,31.7499,31.7978,31.7439,31.7918,169600.0
2007-02-22 15:30:00,53.1,53.29,53.1,53.23,300000.0,31.7918,31.9055,31.7918,31.8696,300000.0
2007-02-23 09:30:00,53.14,53.17,52.87,53.09,149600.0,31.8157,31.8337,31.6541,31.7858,149600.0
2007-02-23 10:00:00,53.08,53.23,52.85,52.88,139800.0,31.7798,31.8696,31.6421,31.6601,139800.0
2007-02-23 10:30:00,52.88,53.12,52.88,53.02,118400.0,31.6601,31.8038,31.6601,31.7439,118400.0
2007-02-23 11:00:00,53.03,53.03,52.87,52.9,234800.0,31.7499,31.7499,31.6541,31.672,234800.0
2007-02-23 11:30:00,52.89,52.93,52.84,52.84,129400.0,31.6661,31.69,31.6361,31.6361,129400.0
2007-02-23 12:00:00,52.84,53.0,52.83,53.0,253000.0,31.6361,31.7319,31.6301,31.7319,253000.0
2007-02-23 12:30:00,53.0,53.1,52.97,53.1,135000.0,31.7319,31.7918,31.714,31.7918,135000.0
2007-02-23 13:00:00,53.08,53.08,52.99,53.04,117800.0,31.7798,31.7798,31.7259,31.7559,117800.0
2007-02-23 13:30:00,53.04,53.08,53.0,53.03,144200.0,31.7559,31.7798,31.7319,31.7499,144200.0
2007-02-23 14:00:00,53.03,53.12,53.02,53.07,61000.0,31.7499,31.8038,31.7439,31.7738,61000.0
2007-02-23 14:30:00,53.06,53.28,53.05,53.27,147000.0,31.7678,31.8996,31.7619,31.8936,147000.0
2007-02-23 15:00:00,53.28,53.35,53.23,53.24,123600.0,31.8996,31.9415,31.8696,31.8756,123600.0
2007-02-23 15:30:00,53.24,53.24,53.15,53.15,173000.0,31.8756,31.8756,31.8217,31.8217,173000.0
2007-02-26 09:30:00,53.16,53.3,53.1,53.13,177600.0,31.8277,31.9115,31.7918,31.8098,177600.0
2007-02-26 10:00:00,53.12,53.3,53.08,53.15,152200.0,31.8038,31.9115,31.7798,31.8217,152200.0
2007-02-26 10:30:00,53.15,53.21,53.07,53.17,100600.0,31.8217,31.8577,31.7738,31.8337,100600.0
2007-02-26 11:00:00,53.16,53.3,53.15,53.21,113000.0,31.8277,31.9115,31.8217,31.8577,113000.0
2007-02-26 11:30:00,53.19,53.22,53.13,53.18,93400.0,31.8457,31.8636,31.8098,31.8397,93400.0
2007-02-26 12:00:00,53.17,53.21,53.09,53.16,72000.0,31.8337,31.8577,31.7858,31.8277,72000.0
2007-02-26 12:30:00,53.16,53.17,53.1,53.12,95000.0,31.8277,31.8337,31.7918,31.8038,95000.0
2007-02-26 13:00:00,53.1,53.13,53.08,53.13,116800.0,31.7918,31.8098,31.7798,31.8098,116800.0
2007-02-26 13:30:00,53.13,53.22,53.13,53.19,92000.0,31.8098,31.8636,31.8098,31.8457,92000.0
2007-02-26 14:00:00,53.19,53.19,53.13,53.16,73600.0,31.8457,31.8457,31.8098,31.8277,73600.0
2007-02-26 14:30:00,53.16,53.19,53.1,53.13,77600.0,31.8277,31.8457,31.7918,31.8098,77600.0
2007-02-26 15:00:00,53.14,53.18,53.04,53.08,84400.0,31.8157,31.8397,31.7559,31.7798,84400.0
2007-02-26 15:30:00,53.07,53.2,53.05,53.16,183600.0,31.7738,31.8517,31.7619,31.8277,183600.0
2007-02-27 09:30:00,52.4,52.55,52.12,52.34,515800.0,31.3727,31.4625,31.2051,31.3368,515800.0
2007-02-27 10:00:00,52.34,52.72,52.32,52.49,281200.0,31.3368,31.5643,31.3248,31.4266,281200.0
2007-02-27 10:30:00,52.49,52.66,52.45,52.45,92400.0,31.4266,31.5284,31.4026,31.4026,92400.0
2007-02-27 11:00:00,52.43,52.43,52.21,52.22,152600.0,31.3907,31.3907,31.2589,31.2649,152600.0
2007-02-27 11:30:00,52.22,52.35,52.05,52.06,292000.0,31.2649,31.3428,31.1631,31.1691,292000.0
2007-02-27 12:00:00,52.05,52.16,52.04,52.06,90600.0,31.1631,31.229,31.1572,31.1691,90600.0
2007-02-27 12:30:00,52.08,52.22,52.08,52.16,103600.0,31.1811,31.2649,31.1811,31.229,103600.0
2007-02-27 13:00:00,52.16,52.18,51.96,51.96,224200.0,31.229,31.241,31.1093,31.1093,224200.0
2007-02-27 13:30:00,51.96,52.01,51.8,51.8,247800.0,31.1093,31.1392,31.0135,31.0135,247800.0
2007-02-27 14:00:00,51.8,51.82,51.61,51.62,371800.0,31.0135,31.0254,30.8997,30.9057,371800.0
2007-02-27 14:30:00,51.62,51.71,51.02,51.12,300800.0,30.9057,30.9596,30.5465,30.6063,300800.0
2007-02-27 15:00:00,51.22,51.73,50.85,51.51,434000.0,30.6662,30.9716,30.4447,30.8398,434000.0
2007-02-27 15:30:00,51.51,51.7,51.41,51.56,493400.0,30.8398,30.9536,30.78,30.8698,493400.0
2007-02-28 09:30:00,51.6,51.9,51.46,51.74,196400.0,30.8937,31.0733,30.8099,30.9775,196400.0
2007-02-28 10:00:00,51.67,51.77,51.4,51.54,370600.0,30.9356,30.9955,30.774,30.8578,370600.0
2007-02-28 10:30:00,51.54,52.12,51.45,52.1,298600.0,30.8578,31.2051,30.8039,31.1931,298600.0
2007-02-28 11:00:00,52.1,52.1,51.92,51.99,148600.0,31.1931,31.1931,31.0853,31.1272,148600.0
2007-02-28 11:30:00,51.99,52.05,51.73,51.79,278000.0,31.1272,31.1631,30.9716,31.0075,278000.0
2007-02-28 12:00:00,51.8,51.82,51.6,51.67,160000.0,31.0135,31.0254,30.8937,30.9356,160000.0
2007-02-28 12:30:00,51.68,51.82,51.65,51.79,121000.0,30.9416,31.0254,30.9237,31.0075,121000.0
2007-02-28 13:00:00,51.78,51.83,51.68,51.83,110400.0,31.0015,31.0314,30.9416,31.0314,110400.0
2007-02-28 13:30:00,51.83,51.85,51.69,51.74,117600.0,31.0314,31.0434,30.9476,30.9775,117600.0
2007-02-28 14:00:00,51.74,51.84,51.54,51.62,103800.0,30.9775,31.0374,30.8578,30.9057,103800.0
2007-02-28 14:30:00,51.6,51.81,51.6,51.8,130400.0,30.8937,31.0194,30.8937,31.0135,130400.0
2007-02-28 15:00:00,51.8,52.07,51.79,51.99,136200.0,31.0135,31.1751,31.0075,31.1272,136200.0
2007-02-28 15:30:00,51.97,52.0,51.72,51.81,363400.0,31.1152,31.1332,30.9656,31.0194,363400.0
2007-03-01 09:30:00,50.97,51.44,50.42,51.2,477000.0,30.5165,30.7979,30.1872,30.6542,477000.0
2007-03-01 10:00:00,51.22,51.71,51.18,51.45,350800.0,30.6662,30.9596,30.6423,30.8039,350800.0
2007-03-01 10:30:00,51.49,51.68,51.3,51.46,358600.0,30.8279,30.9416,30.7141,30.8099,358600.0
2007-03-01 11:00:00,51.57,51.75,51.34,51.69,185800.0,30.8758,30.9835,30.7381,30.9476,185800.0
2007-03-01 11:30:00,51.7,51.8,51.61,51.62,132600.0,30.9536,31.0135,30.8997,30.9057,132600.0
2007-03-01 12:00:00,51.63,51.72,51.56,51.59,92400.0,30.9117,30.9656,30.8698,30.8877,92400.0
2007-03-01 12:30:00,51.6,51.8,51.56,51.73,220400.0,30.8937,31.0135,30.8698,30.9716,220400.0
2007-03-01 13:00:00,51.73,51.8,51.7,51.7,89200.0,30.9716,31.0135,30.9536,30.9536,89200.0
2007-03-01 13:30:00,51.71,51.76,51.56,51.73,268600.0,30.9596,30.9895,30.8698,30.9716,268600.0
2007-03-01 14:00:00,51.74,51.85,51.58,51.58,424800.0,30.9775,31.0434,30.8817,30.8817,424800.0
2007-03-01 14:30:00,51.59,51.81,51.57,51.74,103000.0,30.8877,31.0194,30.8758,30.9775,103000.0
2007-03-01 15:00:00,51.73,51.83,51.48,51.55,158200.0,30.9716,31.0314,30.8219,30.8638,158200.0
2007-03-01 15:30:00,51.55,51.69,51.55,51.63,210800.0,30.8638,30.9476,30.8638,30.9117,210800.0
2007-03-02 09:30:00,51.67,51.67,51.31,51.45,147000.0,30.9356,30.9356,30.7201,30.8039,147000.0
2007-03-02 10:00:00,51.45,51.73,51.38,51.67,151000.0,30.8039,30.9716,30.762,30.9356,151000.0
2007-03-02 10:30:00,51.67,51.73,51.63,51.73,179600.0,30.9356,30.9716,30.9117,30.9716,179600.0
2007-03-02 11:00:00,51.74,51.94,51.69,51.94,130800.0,30.9775,31.0973,30.9476,31.0973,130800.0
2007-03-02 11:30:00,51.94,51.95,51.83,51.85,119400.0,31.0973,31.1033,31.0314,31.0434,119400.0
2007-03-02 12:00:00,51.85,51.87,51.61,51.61,133200.0,31.0434,31.0554,30.8997,30.8997,133200.0
2007-03-02 12:30:00,51.61,51.77,51.61,51.77,190800.0,30.8997,30.9955,30.8997,30.9955,190800.0
2007-03-02 13:00:00,51.76,51.81,51.68,51.71,203200.0,30.9895,31.0194,30.9416,30.9596,203200.0
2007-03-02 13:30:00,51.7,51.76,51.49,51.56,91600.0,30.9536,30.9895,30.8279,30.8698,91600.0
2007-03-02 14:00:00,51.58,51.66,51.55,51.63,222200.0,30.8817,30.9296,30.8638,30.9117,222200.0
2007-03-02 14:30:00,51.62,51.73,51.57,51.66,268200.0,30.9057,30.9716,30.8758,30.9296,268200.0
2007-03-02 15:00:00,51.63,51.89,51.63,51.88,245400.0,30.9117,31.0673,30.9117,31.0614,245400.0
2007-03-02 15:30:00,51.88,51.92,51.56,51.57,430800.0,31.0614,31.0853,30.8698,30.8758,430800.0
2007-03-05 09:30:00,51.12,51.51,51.05,51.51,306600.0,30.6063,30.8398,30.5644,30.8398,306600.0
2007-03-05 10:00:00,51.49,51.93,51.38,51.87,340800.0,30.8279,31.0913,30.762,31.0554,340800.0
2007-03-05 10:30:00,51.87,51.9,51.75,51.82,253800.0,31.0554,31.0733,30.9835,31.0254,253800.0
2007-03-05 11:00:00,51.82,52.03,51.79,52.02,121800.0,31.0254,31.1512,31.0075,31.1452,121800.0
2007-03-05 11:30:00,52.01,52.05,51.7,51.76,349600.0,31.1392,31.1631,30.9536,30.9895,349600.0
2007-03-05 12:00:00,51.74,51.76,51.58,51.66,76000.0,30.9775,30.9895,30.8817,30.9296,76000.0
2007-03-05 12:30:00,51.66,51.76,51.66,51.73,135000.0,30.9296,30.9895,30.9296,30.9716,135000.0
2007-03-05 13:00:00,51.74,51.79,51.68,51.71,485400.0,30.9775,31.0075,30.9416,30.9596,485400.0
2007-03-05 13:30:00,51.71,51.89,51.67,51.89,97600.0,30.9596,31.0673,30.9356,31.0673,97600.0
2007-03-05 14:00:00,51.89,51.98,51.74,51.77,131200.0,31.0673,31.1212,30.9775,30.9955,131200.0
2007-03-05 14:30:00,51.77,51.79,51.72,51.76,434600.0,30.9955,31.0075,30.9656,30.9895,434600.0
2007-03-05 15:00:00,51.76,51.93,51.69,51.93,444000.0,30.9895,31.0913,30.9476,31.0913,444000.0
2007-03-05 15:30:00,51.93,51.97,51.58,51.59,347200.0,31.0913,31.1152,30.8817,30.8877,347200.0
2007-03-06 09:30:00,51.84,51.95,51.77,51.9,316400.0,31.1118,31.1778,31.0698,31.1478,316400.0
2007-03-06 10:00:00,51.88,52.15,51.82,52.15,434600.0,31.1358,31.2979,31.0998,31.2979,434600.0
2007-03-06 10:30:00,52.13,52.15,51.94,51.99,143800.0,31.2859,31.2979,31.1718,31.2018,143800.0
2007-03-06 11:00:00,52.0,52.06,51.95,52.02,150400.0,31.2078,31.2438,31.1778,31.2198,150400.0
2007-03-06 11:30:00,52.01,52.15,51.99,52.08,165800.0,31.2138,31.2979,31.2018,31.2558,165800.0
2007-03-06 12:00:00,52.09,52.18,52.07,52.16,281000.0,31.2619,31.3159,31.2498,31.3039,281000.0
2007-03-06 12:30:00,52.16,52.19,52.08,52.1,213000.0,31.3039,31.3219,31.2558,31.2679,213000.0
2007-03-06 13:00:00,52.11,52.13,51.99,52.07,79000.0,31.2739,31.2859,31.2018,31.2498,79000.0
2007-03-06 13:30:00,52.06,52.19,52.02,52.13,120000.0,31.2438,31.3219,31.2198,31.2859,120000.0
2007-03-06 14:00:00,52.13,52.18,52.09,52.17,132600.0,31.2859,31.3159,31.2619,31.3099,132600.0
2007-03-06 14:30:00,52.19,52.27,52.13,52.27,161400.0,31.3219,31.3699,31.2859,31.3699,161400.0
2007-03-06 15:00:00,52.27,52.29,52.19,52.24,149600.0,31.3699,31.3819,31.3219,31.3519,149600.0
2007-03-06 15:30:00,52.24,52.25,52.1,52.1,268200.0,31.3519,31.3579,31.2679,31.2679,268200.0
2007-03-07 09:30:00,51.88,52.02,51.76,51.91,130200.0,31.1358,31.2198,31.0638,31.1538,130200.0
2007-03-07 10:00:00,51.91,52.13,51.85,52.05,360000.0,31.1538,31.2859,31.1178,31.2378,360000.0
2007-03-07 10:30:00,52.03,52.21,51.98,52.13,491400.0,31.2258,31.3339,31.1958,31.2859,491400.0
2007-03-07 11:00:00,52.13,52.13,51.83,51.87,209400.0,31.2859,31.2859,31.1058,31.1298,209400.0
2007-03-07 11:30:00,51.87,52.03,51.85,52.02,168000.0,31.1298,31.2258,31.1178,31.2198,168000.0
2007-03-07 12:00:00,52.02,52.09,51.98,52.09,48000.0,31.2198,31.2619,31.1958,31.2619,48000.0
2007-03-07 12:30:00,52.1,52.13,51.99,51.99,88000.0,31.2679,31.2859,31.2018,31.2018,88000.0
2007-03-07 13:00:00,51.99,52.1,51.96,52.02,78600.0,31.2018,31.2679,31.1838,31.2198,78600.0
2007-03-07 13:30:00,52.04,52.25,52.01,52.21,80000.0,31.2318,31.3579,31.2138,31.3339,80000.0
2007-03-07 14:00:00,52.2,52.2,51.99,52.01,172400.0,31.3279,31.3279,31.2018,31.2138,172400.0
2007-03-07 14:30:00,52.02,52.09,51.99,52.01,132200.0,31.2198,31.2619,31.2018,31.2138,132200.0
2007-03-07 15:00:00,52.0,52.11,51.86,51.86,191200.0,31.2078,31.2739,31.1238,31.1238,191200.0
2007-03-07 15:30:00,51.86,52.01,51.84,51.98,420800.0,31.1238,31.2138,31.1118,31.1958,420800.0
2007-03-08 09:30:00,52.25,52.3,52.13,52.24,124600.0,31.3579,31.3879,31.2859,31.3519,124600.0
2007-03-08 10:00:00,52.24,52.57,52.23,52.57,181400.0,31.3519,31.5499,31.3459,31.5499,181400.0
2007-03-08 10:30:00,52.57,52.63,52.42,52.59,221600.0,31.5499,31.5859,31.4599,31.5619,221600.0
2007-03-08 11:00:00,52.6,52.6,52.51,52.52,152000.0,31.5679,31.5679,31.5139,31.5199,152000.0
2007-03-08 11:30:00,52.53,52.7,52.51,52.62,440200.0,31.5259,31.6279,31.5139,31.5799,440200.0
2007-03-08 12:00:00,52.62,52.66,52.6,52.64,157800.0,31.5799,31.6039,31.5679,31.5919,157800.0
2007-03-08 12:30:00,52.63,52.67,52.52,52.52,113600.0,31.5859,31.6099,31.5199,31.5199,113600.0
2007-03-08 13:00:00,52.52,52.55,52.47,52.5,113600.0,31.5199,31.5379,31.4899,31.5079,113600.0
2007-03-08 13:30:00,52.49,52.56,52.46,52.48,128600.0,31.5019,31.5439,31.4839,31.4959,128600.0
2007-03-08 14:00:00,52.48,52.49,52.36,52.47,126400.0,31.4959,31.5019,31.4239,31.4899,126400.0
2007-03-08 14:30:00,52.46,52.46,52.3,52.41,160200.0,31.4839,31.4839,31.3879,31.4539,160200.0
2007-03-08 15:00:00,52.4,52.5,52.37,52.49,73600.0,31.4479,31.5079,31.4299,31.5019,73600.0
2007-03-08 15:30:00,52.49,52.58,52.43,52.54,351200.0,31.5019,31.5559,31.4659,31.5319,351200.0
2007-03-09 09:30:00,52.84,52.96,52.72,52.81,141600.0,31.712,31.784,31.6399,31.694,141600.0
2007-03-09 10:00:00,52.8,52.84,52.72,52.81,158800.0,31.688,31.712,31.6399,31.694,158800.0
2007-03-09 10:30:00,52.81,52.88,52.76,52.82,106800.0,31.694,31.736,31.664,31.7,106800.0
2007-03-09 11:00:00,52.82,52.88,52.81,52.84,110600.0,31.7,31.736,31.694,31.712,110600.0
2007-03-09 11:30:00,52.84,52.87,52.79,52.87,93400.0,31.712,31.73,31.682,31.73,93400.0
2007-03-09 12:00:00,52.87,52.9,52.86,52.9,113600.0,31.73,31.748,31.724,31.748,113600.0
2007-03-09 12:30:00,52.9,52.94,52.85,52.91,89000.0,31.748,31.772,31.718,31.754,89000.0
2007-03-09 13:00:00,52.91,52.98,52.91,52.98,133400.0,31.754,31.796,31.754,31.796,133400.0
2007-03-09 13:30:00,52.97,53.06,52.92,52.94,188800.0,31.79,31.844,31.76,31.772,188800.0
2007-03-09 14:00:00,52.94,53.01,52.88,52.97,218600.0,31.772,31.814,31.736,31.79,218600.0
2007-03-09 14:30:00,52.99,53.02,52.89,52.99,162000.0,31.802,31.82,31.742,31.802,162000.0
2007-03-09 15:00:00,52.99,53.08,52.89,53.06,418400.0,31.802,31.856,31.742,31.844,418400.0
2007-03-09 15:30:00,53.06,53.1,52.98,52.99,419800.0,31.844,31.868,31.796,31.802,419800.0
2007-03-12 09:30:00,52.93,53.0,52.67,52.69,76000.0,31.766,31.808,31.6099,31.6219,76000.0
2007-03-12 10:00:00,52.68,52.72,52.6,52.7,75000.0,31.6159,31.6399,31.5679,31.6279,75000.0
2007-03-12 10:30:00,52.75,52.77,52.6,52.69,96200.0,31.6579,31.67,31.5679,31.6219,96200.0
2007-03-12 11:00:00,52.7,52.73,52.65,52.65,74200.0,31.6279,31.6459,31.5979,31.5979,74200.0
2007-03-12 11:30:00,52.6,52.65,52.56,52.6,94200.0,31.5679,31.5979,31.5439,31.5679,94200.0
2007-03-12 12:00:00,52.6,52.76,52.6,52.7,110200.0,31.5679,31.664,31.5679,31.6279,110200.0
2007-03-12 12:30:00,52.68,52.73,52.67,52.73,80800.0,31.6159,31.6459,31.6099,31.6459,80800.0
2007-03-12 13:00:00,52.72,52.72,52.51,52.52,105000.0,31.6399,31.6399,31.5139,31.5199,105000.0
2007-03-12 13:30:00,52.52,52.57,52.51,52.56,125200.0,31.5199,31.5499,31.5139,31.5439,125200.0
2007-03-12 14:00:00,52.56,52.66,52.49,52.65,166400.0,31.5439,31.6039,31.5019,31.5979,166400.0
2007-03-12 14:30:00,52.65,52.85,52.65,52.83,85800.0,31.5979,31.718,31.5979,31.706,85800.0
2007-03-12 15:00:00,52.83,52.86,52.74,52.81,86600.0,31.706,31.724,31.6519,31.694,86600.0
2007-03-12 15:30:00,52.8,52.8,52.66,52.67,437400.0,31.688,31.688,31.6039,31.6099,437400.0
2007-03-13 09:30:00,52.6,52.6,52.2,52.43,141200.0,31.5679,31.5679,31.3279,31.4659,141200.0
2007-03-13 10:00:00,52.45,52.63,52.39,52.43,101400.0,31.4779,31.5859,31.4419,31.4659,101400.0
2007-03-13 10:30:00,52.44,52.52,52.32,52.35,129600.0,31.4719,31.5199,31.3999,31.4179,129600.0
2007-03-13 11:00:00,52.35,52.45,52.34,52.35,75000.0,31.4179,31.4779,31.4119,31.4179,75000.0
2007-03-13 11:30:00,52.35,52.46,52.31,52.35,117600.0,31.4179,31.4839,31.3939,31.4179,117600.0
2007-03-13 12:00:00,52.35,52.45,52.24,52.24,207000.0,31.4179,31.4779,31.3519,31.3519,207000.0
2007-03-13 12:30:00,52.24,52.31,52.16,52.25,145800.0,31.3519,31.3939,31.3039,31.3579,145800.0
2007-03-13 13:00:00,52.25,52.34,52.23,52.23,98000.0,31.3579,31.4119,31.3459,31.3459,98000.0
2007-03-13 13:30:00,52.23,52.34,52.17,52.31,196200.0,31.3459,31.4119,31.3099,31.3939,196200.0
2007-03-13 14:00:00,52.31,52.32,51.94,51.98,355200.0,31.3939,31.3999,31.1718,31.1958,355200.0
2007-03-13 14:30:00,51.99,52.13,51.98,51.99,132600.0,31.2018,31.2859,31.1958,31.2018,132600.0
2007-03-13 15:00:00,51.99,52.27,51.95,52.19,227000.0,31.2018,31.3699,31.1778,31.3219,227000.0
2007-03-13 15:30:00,52.18,52.26,52.07,52.08,360000.0,31.3159,31.3639,31.2498,31.2558,360000.0
2007-03-14 09:30:00,52.2,52.48,51.98,52.04,498800.0,31.3279,31.4959,31.1958,31.2318,498800.0
2007-03-14 10:00:00,52.04,52.34,51.95,52.19,694400.0,31.2318,31.4119,31.1778,31.3219,694400.0
2007-03-14 10:30:00,52.19,52.33,52.13,52.25,150400.0,31.3219,31.4059,31.2859,31.3579,150400.0
2007-03-14 11:00:00,52.25,52.31,52.17,52.24,68600.0,31.3579,31.3939,31.3099,31.3519,68600.0
2007-03-14 11:30:00,52.24,52.24,52.01,52.08,65800.0,31.3519,31.3519,31.2138,31.2558,65800.0
2007-03-14 12:00:00,52.08,52.08,51.95,51.95,314600.0,31.2558,31.2558,31.1778,31.1778,314600.0
2007-03-14 12:30:00,51.96,51.99,51.72,51.75,470200.0,31.1838,31.2018,31.0398,31.0578,470200.0
2007-03-14 13:00:00,51.75,52.19,51.73,52.1,332200.0,31.0578,31.3219,31.0458,31.2679,332200.0
2007-03-14 13:30:00,52.1,52.1,51.93,51.98,230800.0,31.2679,31.2679,31.1658,31.1958,230800.0
2007-03-14 14:00:00,51.97,52.08,51.91,52.05,172600.0,31.1898,31.2558,31.1538,31.2378,172600.0
2007-03-14 14:30:00,52.05,52.27,52.01,52.14,208800.0,31.2378,31.3699,31.2138,31.2919,208800.0
2007-03-14 15:00:00,52.14,52.33,52.14,52.18,220000.0,31.2919,31.4059,31.2919,31.3159,220000.0
2007-03-14 15:30:00,52.19,52.26,52.08,52.2,484600.0,31.3219,31.3639,31.2558,31.3279,484600.0
2007-03-15 09:30:00,52.3,52.43,51.95,52.4,160600.0,31.3879,31.4659,31.1778,31.4479,160600.0
2007-03-15 10:00:00,52.42,52.42,52.09,52.14,163600.0,31.4599,31.4599,31.2619,31.2919,163600.0
2007-03-15 10:30:00,52.14,52.25,52.04,52.06,259400.0,31.2919,31.3579,31.2318,31.2438,259400.0
2007-03-15 11:00:00,52.07,52.12,51.99,52.06,90000.0,31.2498,31.2799,31.2018,31.2438,90000.0
2007-03-15 11:30:00,52.06,52.08,51.9,51.92,86800.0,31.2438,31.2558,31.1478,31.1598,86800.0
2007-03-15 12:00:00,51.91,52.08,51.89,52.03,104800.0,31.1538,31.2558,31.1418,31.2258,104800.0
2007-03-15 12:30:00,52.04,52.07,52.0,52.02,57400.0,31.2318,31.2498,31.2078,31.2198,57400.0
2007-03-15 13:00:00,52.02,52.13,51.98,51.98,69400.0,31.2198,31.2859,31.1958,31.1958,69400.0
2007-03-15 13:30:00,51.98,52.15,51.95,52.07,266000.0,31.1958,31.2979,31.1778,31.2498,266000.0
2007-03-15 14:00:00,52.05,52.06,51.95,51.99,89000.0,31.2378,31.2438,31.1778,31.2018,89000.0
2007-03-15 14:30:00,51.99,52.06,51.96,52.0,92400.0,31.2018,31.2438,31.1838,31.2078,92400.0
2007-03-15 15:00:00,52.0,52.02,51.95,51.96,267400.0,31.2078,31.2198,31.1778,31.1838,267400.0
2007-03-15 15:30:00,51.96,52.04,51.95,51.99,182800.0,31.1838,31.2318,31.1778,31.2018,182800.0
2007-03-16 09:30:00,52.17,52.17,51.77,52.07,567200.0,31.3099,31.3099,31.0698,31.2498,567200.0
2007-03-16 10:00:00,52.07,52.27,52.07,52.27,72000.0,31.2498,31.3699,31.2498,31.3699,72000.0
2007-03-16 10:30:00,52.27,52.31,52.13,52.14,90800.0,31.3699,31.3939,31.2859,31.2919,90800.0
2007-03-16 11:00:00,52.13,52.2,52.11,52.18,88000.0,31.2859,31.3279,31.2739,31.3159,88000.0
2007-03-16 11:30:00,52.18,52.18,51.99,51.99,104200.0,31.3159,31.3159,31.2018,31.2018,104200.0
2007-03-16 12:00:00,51.98,52.02,51.88,51.95,48000.0,31.1958,31.2198,31.1358,31.1778,48000.0
2007-03-16 12:30:00,51.95,51.97,51.88,51.9,32400.0,31.1778,31.1898,31.1358,31.1478,32400.0
2007-03-16 13:00:00,51.9,52.0,51.83,51.94,38000.0,31.1478,31.2078,31.1058,31.1718,38000.0
2007-03-16 13:30:00,51.95,51.99,51.87,51.91,36600.0,31.1778,31.2018,31.1298,31.1538,36600.0
2007-03-16 14:00:00,51.92,51.94,51.8,51.81,77600.0,31.1598,31.1718,31.0878,31.0938,77600.0
2007-03-16 14:30:00,51.8,51.92,51.8,51.9,111600.0,31.0878,31.1598,31.0878,31.1478,111600.0
2007-03-16 15:00:00,51.9,51.99,51.85,51.98,101200.0,31.1478,31.2018,31.1178,31.1958,101200.0
2007-03-16 15:30:00,51.98,51.99,51.88,51.93,114000.0,31.1958,31.2018,31.1358,31.1658,114000.0
2007-03-19 09:30:00,52.34,52.5,52.11,52.42,115600.0,31.4119,31.5079,31.2739,31.4599,115600.0
2007-03-19 10:00:00,52.41,52.48,52.31,52.35,135000.0,31.4539,31.4959,31.3939,31.4179,135000.0
2007-03-19 10:30:00,52.37,52.64,52.25,52.6,84600.0,31.4299,31.5919,31.3579,31.5679,84600.0
2007-03-19 11:00:00,52.61,52.62,52.46,52.49,152800.0,31.5739,31.5799,31.4839,31.5019,152800.0
2007-03-19 11:30:00,52.48,52.81,52.45,52.65,165600.0,31.4959,31.694,31.4779,31.5979,165600.0
2007-03-19 12:00:00,52.63,52.63,52.49,52.49,122800.0,31.5859,31.5859,31.5019,31.5019,122800.0
2007-03-19 12:30:00,52.49,52.51,52.42,52.43,73400.0,31.5019,31.5139,31.4599,31.4659,73400.0
2007-03-19 13:00:00,52.42,52.43,52.33,52.35,49000.0,31.4599,31.4659,31.4059,31.4179,49000.0
2007-03-19 13:30:00,52.35,52.43,52.33,52.38,43200.0,31.4179,31.4659,31.4059,31.4359,43200.0
2007-03-19 14:00:00,52.38,52.41,52.31,52.32,45800.0,31.4359,31.4539,31.3939,31.3999,45800.0
2007-03-19 14:30:00,52.31,52.41,52.31,52.39,54000.0,31.3939,31.4539,31.3939,31.4419,54000.0
2007-03-19 15:00:00,52.38,52.38,52.17,52.19,209800.0,31.4359,31.4359,31.3099,31.3219,209800.0
2007-03-19 15:30:00,52.18,52.27,52.17,52.26,157000.0,31.3159,31.3699,31.3099,31.3639,157000.0
2007-03-20 09:30:00,52.17,52.48,52.17,52.29,233800.0,31.3099,31.4959,31.3099,31.3819,233800.0
2007-03-20 10:00:00,52.29,52.4,52.26,52.35,71000.0,31.3819,31.4479,31.3639,31.4179,71000.0
2007-03-20 10:30:00,52.36,52.46,52.32,52.38,59000.0,31.4239,31.4839,31.3999,31.4359,59000.0
2007-03-20 11:00:00,52.38,52.43,52.36,52.41,93200.0,31.4359,31.4659,31.4239,31.4539,93200.0
2007-03-20 11:30:00,52.4,52.46,52.37,52.38,52400.0,31.4479,31.4839,31.4299,31.4359,52400.0
2007-03-20 12:00:00,52.38,52.41,52.34,52.4,46400.0,31.4359,31.4539,31.4119,31.4479,46400.0
2007-03-20 12:30:00,52.42,52.52,52.37,52.52,133200.0,31.4599,31.5199,31.4299,31.5199,133200.0
2007-03-20 13:00:00,52.52,52.59,52.5,52.5,68400.0,31.5199,31.5619,31.5079,31.5079,68400.0
2007-03-20 13:30:00,52.5,52.52,52.47,52.5,112800.0,31.5079,31.5199,31.4899,31.5079,112800.0
2007-03-20 14:00:00,52.5,52.51,52.45,52.45,62600.0,31.5079,31.5139,31.4779,31.4779,62600.0
2007-03-20 14:30:00,52.44,52.49,52.38,52.48,74400.0,31.4719,31.5019,31.4359,31.4959,74400.0
2007-03-20 15:00:00,52.48,52.6,52.48,52.54,122400.0,31.4959,31.5679,31.4959,31.5319,122400.0
2007-03-20 15:30:00,52.55,52.58,52.49,52.56,204800.0,31.5379,31.5559,31.5019,31.5439,204800.0
2007-03-21 09:30:00,52.49,52.75,52.32,52.37,147400.0,31.5019,31.6579,31.3999,31.4299,147400.0
2007-03-21 10:00:00,52.38,52.44,52.3,52.41,146600.0,31.4359,31.4719,31.3879,31.4539,146600.0
2007-03-21 10:30:00,52.41,52.43,52.36,52.38,114200.0,31.4539,31.4659,31.4239,31.4359,114200.0
2007-03-21 11:00:00,52.38,52.44,52.35,52.41,108600.0,31.4359,31.4719,31.4179,31.4539,108600.0
2007-03-21 11:30:00,52.4,52.42,52.36,52.4,99000.0,31.4479,31.4599,31.4239,31.4479,99000.0
2007-03-21 12:00:00,52.39,52.43,52.35,52.42,259000.0,31.4419,31.4659,31.4179,31.4599,259000.0
2007-03-21 12:30:00,52.42,52.45,52.37,52.4,158200.0,31.4599,31.4779,31.4299,31.4479,158200.0
2007-03-21 13:00:00,52.4,52.42,52.37,52.41,59000.0,31.4479,31.4599,31.4299,31.4539,59000.0
2007-03-21 13:30:00,52.4,52.48,52.39,52.4,357000.0,31.4479,31.4959,31.4419,31.4479,357000.0
2007-03-21 14:00:00,52.4,52.88,52.38,52.79,185600.0,31.4479,31.736,31.4359,31.682,185600.0
2007-03-21 14:30:00,52.81,52.91,52.72,52.85,423800.0,31.694,31.754,31.6399,31.718,423800.0
2007-03-21 15:00:00,52.86,52.97,52.69,52.77,350200.0,31.724,31.79,31.6219,31.67,350200.0
2007-03-21 15:30:00,52.77,52.85,52.68,52.71,552000.0,31.67,31.718,31.6159,31.6339,552000.0
2007-03-22 09:30:00,53.15,53.22,52.3,52.57,153600.0,31.898,31.94,31.3879,31.5499,153600.0
2007-03-22 10:00:00,52.55,52.63,52.45,52.46,175000.0,31.5379,31.5859,31.4779,31.4839,175000.0
2007-03-22 10:30:00,52.45,52.45,52.26,52.27,174600.0,31.4779,31.4779,31.3639,31.3699,174600.0
2007-03-22 11:00:00,52.26,52.38,52.24,52.28,166200.0,31.3639,31.4359,31.3519,31.3759,166200.0
2007-03-22 11:30:00,52.29,52.35,52.18,52.25,144200.0,31.3819,31.4179,31.3159,31.3579,144200.0
2007-03-22 12:00:00,52.25,52.33,52.22,52.3,147000.0,31.3579,31.4059,31.3399,31.3879,147000.0
2007-03-22 12:30:00,52.3,52.33,52.21,52.21,131000.0,31.3879,31.4059,31.3339,31.3339,131000.0
2007-03-22 13:00:00,52.21,52.23,52.16,52.17,148200.0,31.3339,31.3459,31.3039,31.3099,148200.0
2007-03-22 13:30:00,52.17,52.17,52.05,52.05,153200.0,31.3099,31.3099,31.2378,31.2378,153200.0
2007-03-22 14:00:00,52.05,52.16,52.05,52.06,180400.0,31.2378,31.3039,31.2378,31.2438,180400.0
2007-03-22 14:30:00,52.05,52.17,52.02,52.13,279600.0,31.2378,31.3099,31.2198,31.2859,279600.0
2007-03-22 15:00:00,52.12,52.13,52.0,52.08,265600.0,31.2799,31.2859,31.2078,31.2558,265600.0
2007-03-22 15:30:00,52.08,52.23,52.07,52.17,385800.0,31.2558,31.3459,31.2498,31.3099,385800.0
2007-03-23 09:30:00,52.17,52.17,51.67,51.71,216200.0,31.3099,31.3099,31.0098,31.0338,216200.0
2007-03-23 10:00:00,51.74,51.94,51.68,51.79,177600.0,31.0518,31.1718,31.0158,31.0818,177600.0
2007-03-23 10:30:00,51.78,51.87,51.74,51.81,143200.0,31.0758,31.1298,31.0518,31.0938,143200.0
2007-03-23 11:00:00,51.8,51.9,51.78,51.88,159600.0,31.0878,31.1478,31.0758,31.1358,159600.0
2007-03-23 11:30:00,51.88,51.98,51.87,51.88,152000.0,31.1358,31.1958,31.1298,31.1358,152000.0
2007-03-23 12:00:00,51.88,51.94,51.8,51.85,91600.0,31.1358,31.1718,31.0878,31.1178,91600.0
2007-03-23 12:30:00,51.85,51.88,51.79,51.81,100600.0,31.1178,31.1358,31.0818,31.0938,100600.0
2007-03-23 13:00:00,51.81,51.85,51.76,51.76,157600.0,31.0938,31.1178,31.0638,31.0638,157600.0
2007-03-23 13:30:00,51.76,51.83,51.73,51.76,123400.0,31.0638,31.1058,31.0458,31.0638,123400.0
2007-03-23 14:00:00,51.76,51.81,51.68,51.74,151600.0,31.0638,31.0938,31.0158,31.0518,151600.0
2007-03-23 14:30:00,51.73,51.81,51.7,51.77,158000.0,31.0458,31.0938,31.0278,31.0698,158000.0
2007-03-23 15:00:00,51.76,51.81,51.74,51.78,268800.0,31.0638,31.0938,31.0518,31.0758,268800.0
2007-03-23 15:30:00,51.78,51.79,51.7,51.74,258000.0,31.0758,31.0818,31.0278,31.0518,258000.0
2007-03-26 09:30:00,51.59,51.76,51.51,51.72,175400.0,30.9618,31.0638,30.9138,31.0398,175400.0
2007-03-26 10:00:00,51.75,51.75,51.5,51.56,301600.0,31.0578,31.0578,30.9078,30.9438,301600.0
2007-03-26 10:30:00,51.55,51.6,51.52,51.54,191200.0,30.9378,30.9678,30.9198,30.9318,191200.0
2007-03-26 11:00:00,51.54,51.55,51.43,51.48,114400.0,30.9318,30.9378,30.8658,30.8958,114400.0
2007-03-26 11:30:00,51.48,51.52,51.43,51.46,107000.0,30.8958,30.9198,30.8658,30.8838,107000.0
2007-03-26 12:00:00,51.47,51.6,51.43,51.58,151000.0,30.8898,30.9678,30.8658,30.9558,151000.0
2007-03-26 12:30:00,51.58,51.59,51.49,51.55,87400.0,30.9558,30.9618,30.9018,30.9378,87400.0
2007-03-26 13:00:00,51.54,51.6,51.52,51.58,105600.0,30.9318,30.9678,30.9198,30.9558,105600.0
2007-03-26 13:30:00,51.59,51.62,51.57,51.59,106600.0,30.9618,30.9798,30.9498,30.9618,106600.0
2007-03-26 14:00:00,51.6,51.63,51.58,51.63,119400.0,30.9678,30.9858,30.9558,30.9858,119400.0
2007-03-26 14:30:00,51.63,51.64,51.58,51.6,90000.0,30.9858,30.9918,30.9558,30.9678,90000.0
2007-03-26 15:00:00,51.6,51.64,51.54,51.6,106400.0,30.9678,30.9918,30.9318,30.9678,106400.0
2007-03-26 15:30:00,51.61,51.66,51.59,51.63,325600.0,30.9738,31.0038,30.9618,30.9858,325600.0
2007-03-27 09:30:00,51.51,51.52,51.26,51.26,158000.0,30.9138,30.9198,30.7637,30.7637,158000.0
2007-03-27 10:00:00,51.27,51.38,51.21,51.33,185600.0,30.7697,30.8357,30.7337,30.8057,185600.0
2007-03-27 10:30:00,51.33,51.38,51.27,51.35,141200.0,30.8057,30.8357,30.7697,30.8177,141200.0
2007-03-27 11:00:00,51.34,51.37,51.31,51.33,118600.0,30.8117,30.8297,30.7937,30.8057,118600.0
2007-03-27 11:30:00,51.32,51.42,51.3,51.36,80600.0,30.7997,30.8597,30.7877,30.8237,80600.0
2007-03-27 12:00:00,51.36,51.46,51.34,51.46,87000.0,30.8237,30.8838,30.8117,30.8838,87000.0
2007-03-27 12:30:00,51.45,51.47,51.41,51.45,74800.0,30.8778,30.8898,30.8537,30.8778,74800.0
2007-03-27 13:00:00,51.45,51.46,51.34,51.35,79000.0,30.8778,30.8838,30.8117,30.8177,79000.0
2007-03-27 13:30:00,51.35,51.38,51.33,51.35,75600.0,30.8177,30.8357,30.8057,30.8177,75600.0
2007-03-27 14:00:00,51.35,51.37,51.27,51.27,142200.0,30.8177,30.8297,30.7697,30.7697,142200.0
2007-03-27 14:30:00,51.27,51.32,51.27,51.29,84200.0,30.7697,30.7997,30.7697,30.7817,84200.0
2007-03-27 15:00:00,51.29,51.33,51.23,51.27,143800.0,30.7817,30.8057,30.7457,30.7697,143800.0
2007-03-27 15:30:00,51.27,51.3,51.1,51.15,342200.0,30.7697,30.7877,30.6677,30.6977,342200.0
2007-03-28 09:30:00,51.16,51.24,50.93,51.23,164800.0,30.7037,30.7517,30.5657,30.7457,164800.0
2007-03-28 10:00:00,51.23,51.33,51.21,51.3,153400.0,30.7457,30.8057,30.7337,30.7877,153400.0
2007-03-28 10:30:00,51.3,51.32,51.17,51.29,347400.0,30.7877,30.7997,30.7097,30.7817,347400.0
2007-03-28 11:00:00,51.29,51.35,51.22,51.24,242000.0,30.7817,30.8177,30.7397,30.7517,242000.0
2007-03-28 11:30:00,51.24,51.26,51.22,51.24,169800.0,30.7517,30.7637,30.7397,30.7517,169800.0
2007-03-28 12:00:00,51.24,51.33,51.24,51.29,262200.0,30.7517,30.8057,30.7517,30.7817,262200.0
2007-03-28 12:30:00,51.3,51.35,51.29,51.33,160000.0,30.7877,30.8177,30.7817,30.8057,160000.0
2007-03-28 13:00:00,51.34,51.34,51.26,51.27,91800.0,30.8117,30.8117,30.7637,30.7697,91800.0
2007-03-28 13:30:00,51.27,51.31,51.23,51.26,143000.0,30.7697,30.7937,30.7457,30.7637,143000.0
2007-03-28 14:00:00,51.27,51.29,51.21,51.26,165400.0,30.7697,30.7817,30.7337,30.7637,165400.0
2007-03-28 14:30:00,51.26,51.3,51.23,51.27,250600.0,30.7637,30.7877,30.7457,30.7697,250600.0
2007-03-28 15:00:00,51.27,51.32,51.27,51.3,255800.0,30.7697,30.7997,30.7697,30.7877,255800.0
2007-03-28 15:30:00,51.3,51.31,51.11,51.19,288000.0,30.7877,30.7937,30.6737,30.7217,288000.0
2007-03-29 09:30:00,51.49,51.55,51.22,51.27,145800.0,30.9018,30.9378,30.7397,30.7697,145800.0
2007-03-29 10:00:00,51.27,51.32,51.21,51.31,119200.0,30.7697,30.7997,30.7337,30.7937,119200.0
2007-03-29 10:30:00,51.31,51.31,51.16,51.19,107200.0,30.7937,30.7937,30.7037,30.7217,107200.0
2007-03-29 11:00:00,51.2,51.27,51.2,51.21,112000.0,30.7277,30.7697,30.7277,30.7337,112000.0
2007-03-29 11:30:00,51.2,51.22,51.07,51.09,113200.0,30.7277,30.7397,30.6497,30.6617,113200.0
2007-03-29 12:00:00,51.09,51.13,51.0,51.06,60600.0,30.6617,30.6857,30.6077,30.6437,60600.0
2007-03-29 12:30:00,51.06,51.17,51.03,51.1,135200.0,30.6437,30.7097,30.6257,30.6677,135200.0
2007-03-29 13:00:00,51.1,51.16,51.05,51.08,146000.0,30.6677,30.7037,30.6377,30.6557,146000.0
2007-03-29 13:30:00,51.09,51.12,50.95,50.98,173000.0,30.6617,30.6797,30.5777,30.5957,173000.0
2007-03-29 14:00:00,50.99,51.0,50.79,50.91,121200.0,30.6017,30.6077,30.4817,30.5537,121200.0
2007-03-29 14:30:00,50.91,51.1,50.89,51.06,335400.0,30.5537,30.6677,30.5417,30.6437,335400.0
2007-03-29 15:00:00,51.07,51.18,51.05,51.1,184800.0,30.6497,30.7157,30.6377,30.6677,184800.0
2007-03-29 15:30:00,51.1,51.26,51.1,51.16,259400.0,30.6677,30.7637,30.6677,30.7037,259400.0
2007-03-30 09:30:00,51.07,51.27,50.98,51.25,97000.0,30.6497,30.7697,30.5957,30.7577,97000.0
2007-03-30 10:00:00,51.26,51.36,51.26,51.3,114600.0,30.7637,30.8237,30.7637,30.7877,114600.0
2007-03-30 10:30:00,51.3,51.3,51.15,51.16,147600.0,30.7877,30.7877,30.6977,30.7037,147600.0
2007-03-30 11:00:00,51.16,51.19,51.05,51.05,173400.0,30.7037,30.7217,30.6377,30.6377,173400.0
2007-03-30 11:30:00,51.04,51.05,50.69,50.9,243200.0,30.6317,30.6377,30.4216,30.5477,243200.0
2007-03-30 12:00:00,50.91,50.96,50.81,50.9,139800.0,30.5537,30.5837,30.4937,30.5477,139800.0
2007-03-30 12:30:00,50.91,51.01,50.84,51.01,96800.0,30.5537,30.6137,30.5117,30.6137,96800.0
2007-03-30 13:00:00,51.01,51.12,50.97,51.12,122400.0,30.6137,30.6797,30.5897,30.6797,122400.0
2007-03-30 13:30:00,51.12,51.27,51.07,51.16,210200.0,30.6797,30.7697,30.6497,30.7037,210200.0
2007-03-30 14:00:00,51.16,51.23,51.13,51.16,150400.0,30.7037,30.7457,30.6857,30.7037,150400.0
2007-03-30 14:30:00,51.16,51.27,51.16,51.21,169200.0,30.7037,30.7697,30.7037,30.7337,169200.0
2007-03-30 15:00:00,51.2,51.21,51.16,51.16,137400.0,30.7277,30.7337,30.7037,30.7037,137400.0
2007-03-30 15:30:00,51.16,51.21,51.09,51.16,368600.0,30.7037,30.7337,30.6617,30.7037,368600.0
2007-04-02 09:30:00,51.13,51.32,51.02,51.22,98800.0,30.6857,30.7997,30.6197,30.7397,98800.0
2007-04-02 10:00:00,51.17,51.18,51.0,51.01,92800.0,30.7097,30.7157,30.6077,30.6137,92800.0
2007-04-02 10:30:00,51.02,51.1,50.87,50.91,134400.0,30.6197,30.6677,30.5297,30.5537,134400.0
2007-04-02 11:00:00,50.9,51.06,50.88,51.05,113200.0,30.5477,30.6437,30.5357,30.6377,113200.0
2007-04-02 11:30:00,51.05,51.07,50.95,51.0,83200.0,30.6377,30.6497,30.5777,30.6077,83200.0
2007-04-02 12:00:00,50.99,51.04,50.97,51.01,100800.0,30.6017,30.6317,30.5897,30.6137,100800.0
2007-04-02 12:30:00,51.01,51.05,50.98,51.04,69000.0,30.6137,30.6377,30.5957,30.6317,69000.0
2007-04-02 13:00:00,51.06,51.16,51.06,51.12,114000.0,30.6437,30.7037,30.6437,30.6797,114000.0
2007-04-02 13:30:00,51.12,51.14,51.1,51.12,61800.0,30.6797,30.6917,30.6677,30.6797,61800.0
2007-04-02 14:00:00,51.12,51.24,51.09,51.21,111200.0,30.6797,30.7517,30.6617,30.7337,111200.0
2007-04-02 14:30:00,51.2,51.22,51.16,51.2,137800.0,30.7277,30.7397,30.7037,30.7277,137800.0
2007-04-02 15:00:00,51.19,51.27,51.18,51.23,133600.0,30.7217,30.7697,30.7157,30.7457,133600.0
2007-04-02 15:30:00,51.23,51.23,51.1,51.16,201400.0,30.7457,30.7457,30.6677,30.7037,201400.0
2007-04-03 09:30:00,51.24,51.39,51.13,51.31,169800.0,30.7517,30.8417,30.6857,30.7937,169800.0
2007-04-03 10:00:00,51.32,51.45,51.26,51.29,228800.0,30.7997,30.8778,30.7637,30.7817,228800.0
2007-04-03 10:30:00,51.29,51.47,51.25,51.45,236200.0,30.7817,30.8898,30.7577,30.8778,236200.0
2007-04-03 11:00:00,51.45,51.49,51.24,51.28,254200.0,30.8778,30.9018,30.7517,30.7757,254200.0
2007-04-03 11:30:00,51.27,51.31,51.19,51.2,129200.0,30.7697,30.7937,30.7217,30.7277,129200.0
2007-04-03 12:00:00,51.2,51.21,51.15,51.16,67800.0,30.7277,30.7337,30.6977,30.7037,67800.0
2007-04-03 12:30:00,51.16,51.24,51.15,51.23,81800.0,30.7037,30.7517,30.6977,30.7457,81800.0
2007-04-03 13:00:00,51.22,51.3,51.22,51.29,78800.0,30.7397,30.7877,30.7397,30.7817,78800.0
2007-04-03 13:30:00,51.29,51.35,51.23,51.23,82000.0,30.7817,30.8177,30.7457,30.7457,82000.0
2007-04-03 14:00:00,51.23,51.28,51.13,51.16,98400.0,30.7457,30.7757,30.6857,30.7037,98400.0
2007-04-03 14:30:00,51.16,51.22,51.16,51.16,89400.0,30.7037,30.7397,30.7037,30.7037,89400.0
2007-04-03 15:00:00,51.16,51.18,51.12,51.13,121800.0,30.7037,30.7157,30.6797,30.6857,121800.0
2007-04-03 15:30:00,51.13,51.24,51.13,51.19,226200.0,30.6857,30.7517,30.6857,30.7217,226200.0
2007-04-04 09:30:00,51.29,51.4,51.17,51.3,165800.0,30.7817,30.8477,30.7097,30.7877,165800.0
2007-04-04 10:00:00,51.31,51.31,51.12,51.26,308200.0,30.7937,30.7937,30.6797,30.7637,308200.0
2007-04-04 10:30:00,51.26,51.41,51.24,51.39,135400.0,30.7637,30.8537,30.7517,30.8417,135400.0
2007-04-04 11:00:00,51.39,51.46,51.38,51.38,200000.0,30.8417,30.8838,30.8357,30.8357,200000.0
2007-04-04 11:30:00,51.38,51.41,51.31,51.35,171000.0,30.8357,30.8537,30.7937,30.8177,171000.0
2007-04-04 12:00:00,51.35,51.38,51.32,51.35,126200.0,30.8177,30.8357,30.7997,30.8177,126200.0
2007-04-04 12:30:00,51.35,51.44,51.35,51.42,100800.0,30.8177,30.8718,30.8177,30.8597,100800.0
2007-04-04 13:00:00,51.42,51.42,51.34,51.36,108200.0,30.8597,30.8597,30.8117,30.8237,108200.0
2007-04-04 13:30:00,51.36,51.36,51.27,51.29,142600.0,30.8237,30.8237,30.7697,30.7817,142600.0
2007-04-04 14:00:00,51.29,51.31,51.24,51.31,190800.0,30.7817,30.7937,30.7517,30.7937,190800.0
2007-04-04 14:30:00,51.3,51.35,51.3,51.33,110400.0,30.7877,30.8177,30.7877,30.8057,110400.0
2007-04-04 15:00:00,51.33,51.37,51.32,51.35,127400.0,30.8057,30.8297,30.7997,30.8177,127400.0
2007-04-04 15:30:00,51.35,51.36,51.27,51.35,226800.0,30.8177,30.8237,30.7697,30.8177,226800.0
2007-04-05 09:30:00,51.18,51.26,51.12,51.22,138000.0,30.7157,30.7637,30.6797,30.7397,138000.0
2007-04-05 10:00:00,51.22,51.27,51.17,51.27,159200.0,30.7397,30.7697,30.7097,30.7697,159200.0
2007-04-05 10:30:00,51.27,51.31,51.26,51.26,151800.0,30.7697,30.7937,30.7637,30.7637,151800.0
2007-04-05 11:00:00,51.27,51.29,51.24,51.27,125000.0,30.7697,30.7817,30.7517,30.7697,125000.0
2007-04-05 11:30:00,51.27,51.31,51.23,51.29,199200.0,30.7697,30.7937,30.7457,30.7817,199200.0
2007-04-05 12:00:00,51.29,51.47,51.29,51.46,145200.0,30.7817,30.8898,30.7817,30.8838,145200.0
2007-04-05 12:30:00,51.47,51.51,51.45,51.5,218200.0,30.8898,30.9138,30.8778,30.9078,218200.0
2007-04-05 13:00:00,51.5,51.57,51.49,51.53,108200.0,30.9078,30.9498,30.9018,30.9258,108200.0
2007-04-05 13:30:00,51.53,51.57,51.53,51.57,50200.0,30.9258,30.9498,30.9258,30.9498,50200.0
2007-04-05 14:00:00,51.57,51.6,51.55,51.6,141800.0,30.9498,30.9678,30.9378,30.9678,141800.0
2007-04-05 14:30:00,51.6,51.6,51.55,51.6,149400.0,30.9678,30.9678,30.9378,30.9678,149400.0
2007-04-05 15:00:00,51.6,51.66,51.58,51.65,168800.0,30.9678,31.0038,30.9558,30.9978,168800.0
2007-04-05 15:30:00,51.66,51.69,51.58,51.63,284600.0,31.0038,31.0218,30.9558,30.9858,284600.0
2007-04-09 09:30:00,51.65,51.83,51.42,51.42,138800.0,30.9978,31.1058,30.8597,30.8597,138800.0
2007-04-09 10:00:00,51.37,51.4,51.22,51.22,156200.0,30.8297,30.8477,30.7397,30.7397,156200.0
2007-04-09 10:30:00,51.22,51.29,51.18,51.27,127400.0,30.7397,30.7817,30.7157,30.7697,127400.0
2007-04-09 11:00:00,51.27,51.37,51.24,51.27,94800.0,30.7697,30.8297,30.7517,30.7697,94800.0
2007-04-09 11:30:00,51.27,51.29,51.22,51.23,219800.0,30.7697,30.7817,30.7397,30.7457,219800.0
2007-04-09 12:00:00,51.23,51.24,51.21,51.23,101800.0,30.7457,30.7517,30.7337,30.7457,101800.0
2007-04-09 12:30:00,51.23,51.38,51.23,51.35,91800.0,30.7457,30.8357,30.7457,30.8177,91800.0
2007-04-09 13:00:00,51.34,51.35,51.24,51.25,37200.0,30.8117,30.8177,30.7517,30.7577,37200.0
2007-04-09 13:30:00,51.24,51.27,51.23,51.23,39600.0,30.7517,30.7697,30.7457,30.7457,39600.0
2007-04-09 14:00:00,51.23,51.23,51.2,51.22,88600.0,30.7457,30.7457,30.7277,30.7397,88600.0
2007-04-09 14:30:00,51.21,51.22,51.09,51.09,140200.0,30.7337,30.7397,30.6617,30.6617,140200.0
2007-04-09 15:00:00,51.09,51.09,51.01,51.02,259000.0,30.6617,30.6617,30.6137,30.6197,259000.0
2007-04-09 15:30:00,51.03,51.25,51.03,51.2,334800.0,30.6257,30.7577,30.6257,30.7277,334800.0
2007-04-10 09:30:00,51.29,51.58,51.27,51.52,102600.0,30.7817,30.9558,30.7697,30.9198,102600.0
2007-04-10 10:00:00,51.52,51.66,51.49,51.58,116600.0,30.9198,31.0038,30.9018,30.9558,116600.0
2007-04-10 10:30:00,51.57,51.61,51.46,51.48,93800.0,30.9498,30.9738,30.8838,30.8958,93800.0
2007-04-10 11:00:00,51.48,51.54,51.46,51.51,171200.0,30.8958,30.9318,30.8838,30.9138,171200.0
2007-04-10 11:30:00,51.52,51.56,51.44,51.45,174600.0,30.9198,30.9438,30.8718,30.8778,174600.0
2007-04-10 12:00:00,51.46,51.49,51.45,51.49,34800.0,30.8838,30.9018,30.8778,30.9018,34800.0
2007-04-10 12:30:00,51.49,51.52,51.47,51.49,289600.0,30.9018,30.9198,30.8898,30.9018,289600.0
2007-04-10 13:00:00,51.49,51.51,51.47,51.49,37800.0,30.9018,30.9138,30.8898,30.9018,37800.0
2007-04-10 13:30:00,51.51,51.52,51.47,51.49,102000.0,30.9138,30.9198,30.8898,30.9018,102000.0
2007-04-10 14:00:00,51.49,51.51,51.4,51.43,220000.0,30.9018,30.9138,30.8477,30.8658,220000.0
2007-04-10 14:30:00,51.43,51.47,51.42,51.43,136200.0,30.8658,30.8898,30.8597,30.8658,136200.0
2007-04-10 15:00:00,51.43,51.52,51.42,51.47,146000.0,30.8658,30.9198,30.8597,30.8898,146000.0
2007-04-10 15:30:00,51.47,51.55,51.41,51.51,234800.0,30.8898,30.9378,30.8537,30.9138,234800.0
2007-04-11 09:30:00,51.5,51.51,51.0,51.01,674000.0,30.9078,30.9138,30.6077,30.6137,674000.0
2007-04-11 10:00:00,51.01,51.02,50.78,50.93,184600.0,30.6137,30.6197,30.4757,30.5657,184600.0
2007-04-11 10:30:00,50.93,50.95,50.77,50.81,120600.0,30.5657,30.5777,30.4697,30.4937,120600.0
2007-04-11 11:00:00,50.81,50.99,50.8,50.99,103000.0,30.4937,30.6017,30.4877,30.6017,103000.0
2007-04-11 11:30:00,50.98,51.08,50.93,51.04,161600.0,30.5957,30.6557,30.5657,30.6317,161600.0
2007-04-11 12:00:00,51.04,51.07,50.94,50.95,170400.0,30.6317,30.6497,30.5717,30.5777,170400.0
2007-04-11 12:30:00,50.95,51.1,50.91,50.93,550600.0,30.5777,30.6677,30.5537,30.5657,550600.0
2007-04-11 13:00:00,50.92,50.97,50.86,50.89,198000.0,30.5597,30.5897,30.5237,30.5417,198000.0
2007-04-11 13:30:00,50.89,50.91,50.87,50.88,136600.0,30.5417,30.5537,30.5297,30.5357,136600.0
2007-04-11 14:00:00,50.87,50.87,50.72,50.74,185800.0,30.5297,30.5297,30.4396,30.4516,185800.0
2007-04-11 14:30:00,50.74,50.74,50.56,50.67,206400.0,30.4516,30.4516,30.3436,30.4096,206400.0
2007-04-11 15:00:00,50.68,50.77,50.65,50.7,152600.0,30.4156,30.4697,30.3976,30.4276,152600.0
2007-04-11 15:30:00,50.7,50.97,50.7,50.93,524600.0,30.4276,30.5897,30.4276,30.5657,524600.0
2007-04-12 09:30:00,50.91,51.05,50.77,50.87,224800.0,30.5537,30.6377,30.4697,30.5297,224800.0
2007-04-12 10:00:00,50.88,51.16,50.88,51.14,186800.0,30.5357,30.7037,30.5357,30.6917,186800.0
2007-04-12 10:30:00,51.15,51.35,51.1,51.28,240200.0,30.6977,30.8177,30.6677,30.7757,240200.0
2007-04-12 11:00:00,51.27,51.29,51.21,51.26,247200.0,30.7697,30.7817,30.7337,30.7637,247200.0
2007-04-12 11:30:00,51.25,51.33,51.13,51.22,181400.0,30.7577,30.8057,30.6857,30.7397,181400.0
2007-04-12 12:00:00,51.23,51.32,51.16,51.18,138400.0,30.7457,30.7997,30.7037,30.7157,138400.0
2007-04-12 12:30:00,51.18,51.2,51.12,51.19,90000.0,30.7157,30.7277,30.6797,30.7217,90000.0
2007-04-12 13:00:00,51.19,51.27,51.19,51.26,91400.0,30.7217,30.7697,30.7217,30.7637,91400.0
2007-04-12 13:30:00,51.27,51.29,51.14,51.15,135200.0,30.7697,30.7817,30.6917,30.6977,135200.0
2007-04-12 14:00:00,51.15,51.23,51.13,51.18,180800.0,30.6977,30.7457,30.6857,30.7157,180800.0
2007-04-12 14:30:00,51.19,51.29,51.19,51.24,96800.0,30.7217,30.7817,30.7217,30.7517,96800.0
2007-04-12 15:00:00,51.24,51.31,51.23,51.27,82000.0,30.7517,30.7937,30.7457,30.7697,82000.0
2007-04-12 15:30:00,51.28,51.34,51.19,51.26,339600.0,30.7757,30.8117,30.7217,30.7637,339600.0
2007-04-13 09:30:00,51.3,51.55,51.26,51.52,149400.0,30.7877,30.9378,30.7637,30.9198,149400.0
2007-04-13 10:00:00,51.52,51.59,51.38,51.58,127000.0,30.9198,30.9618,30.8357,30.9558,127000.0
2007-04-13 10:30:00,51.58,51.74,51.54,51.74,214400.0,30.9558,31.0518,30.9318,31.0518,214400.0
2007-04-13 11:00:00,51.74,51.92,51.74,51.91,230000.0,31.0518,31.1598,31.0518,31.1538,230000.0
2007-04-13 11:30:00,51.91,51.94,51.75,51.83,255200.0,31.1538,31.1718,31.0578,31.1058,255200.0
2007-04-13 12:00:00,51.82,51.9,51.79,51.89,178200.0,31.0998,31.1478,31.0818,31.1418,178200.0
2007-04-13 12:30:00,51.88,51.93,51.87,51.92,84600.0,31.1358,31.1658,31.1298,31.1598,84600.0
2007-04-13 13:00:00,51.91,51.92,51.83,51.84,85200.0,31.1538,31.1598,31.1058,31.1118,85200.0
2007-04-13 13:30:00,51.85,51.91,51.77,51.79,99600.0,31.1178,31.1538,31.0698,31.0818,99600.0
2007-04-13 14:00:00,51.79,51.81,51.72,51.78,142800.0,31.0818,31.0938,31.0398,31.0758,142800.0
2007-04-13 14:30:00,51.78,51.83,51.72,51.82,93000.0,31.0758,31.1058,31.0398,31.0998,93000.0
2007-04-13 15:00:00,51.82,51.83,51.79,51.8,144600.0,31.0998,31.1058,31.0818,31.0878,144600.0
2007-04-13 15:30:00,51.8,51.85,51.79,51.79,287000.0,31.0878,31.1178,31.0818,31.0818,287000.0
2007-04-16 09:30:00,51.8,52.17,51.67,52.14,286000.0,31.0878,31.3099,31.0098,31.2919,286000.0
2007-04-16 10:00:00,52.15,52.15,52.07,52.1,152800.0,31.2979,31.2979,31.2498,31.2679,152800.0
2007-04-16 10:30:00,52.09,52.15,52.08,52.09,95400.0,31.2619,31.2979,31.2558,31.2619,95400.0
2007-04-16 11:00:00,52.09,52.21,52.04,52.05,112200.0,31.2619,31.3339,31.2318,31.2378,112200.0
2007-04-16 11:30:00,52.04,52.22,52.04,52.22,114000.0,31.2318,31.3399,31.2318,31.3399,114000.0
2007-04-16 12:00:00,52.21,52.22,52.15,52.15,64000.0,31.3339,31.3399,31.2979,31.2979,64000.0
2007-04-16 12:30:00,52.16,52.17,52.11,52.15,65600.0,31.3039,31.3099,31.2739,31.2979,65600.0
2007-04-16 13:00:00,52.15,52.17,52.12,52.17,62400.0,31.2979,31.3099,31.2799,31.3099,62400.0
2007-04-16 13:30:00,52.17,52.19,52.13,52.17,103600.0,31.3099,31.3219,31.2859,31.3099,103600.0
2007-04-16 14:00:00,52.17,52.18,52.02,52.04,117600.0,31.3099,31.3159,31.2198,31.2318,117600.0
2007-04-16 14:30:00,52.04,52.08,52.02,52.04,175400.0,31.2318,31.2558,31.2198,31.2318,175400.0
2007-04-16 15:00:00,52.04,52.06,51.97,52.0,189400.0,31.2318,31.2438,31.1898,31.2078,189400.0
2007-04-16 15:30:00,52.0,52.15,51.98,52.13,362200.0,31.2078,31.2979,31.1958,31.2859,362200.0
2007-04-17 09:30:00,52.24,52.42,52.24,52.35,112600.0,31.3519,31.4599,31.3519,31.4179,112600.0
2007-04-17 10:00:00,52.37,52.5,52.33,52.5,129000.0,31.4299,31.5079,31.4059,31.5079,129000.0
2007-04-17 10:30:00,52.5,52.64,52.48,52.63,130600.0,31.5079,31.5919,31.4959,31.5859,130600.0
2007-04-17 11:00:00,52.63,52.63,52.6,52.62,144800.0,31.5859,31.5859,31.5679,31.5799,144800.0
2007-04-17 11:30:00,52.63,52.72,52.62,52.67,158800.0,31.5859,31.6399,31.5799,31.6099,158800.0
2007-04-17 12:00:00,52.67,52.7,52.65,52.65,77600.0,31.6099,31.6279,31.5979,31.5979,77600.0
2007-04-17 12:30:00,52.65,52.65,52.48,52.48,95600.0,31.5979,31.5979,31.4959,31.4959,95600.0
2007-04-17 13:00:00,52.48,52.48,52.34,52.34,115600.0,31.4959,31.4959,31.4119,31.4119,115600.0
2007-04-17 13:30:00,52.34,52.38,52.33,52.36,63800.0,31.4119,31.4359,31.4059,31.4239,63800.0
2007-04-17 14:00:00,52.36,52.39,52.35,52.38,100200.0,31.4239,31.4419,31.4179,31.4359,100200.0
2007-04-17 14:30:00,52.37,52.49,52.35,52.48,130200.0,31.4299,31.5019,31.4179,31.4959,130200.0
2007-04-17 15:00:00,52.48,52.51,52.44,52.46,149800.0,31.4959,31.5139,31.4719,31.4839,149800.0
2007-04-17 15:30:00,52.46,52.48,52.4,52.44,292600.0,31.4839,31.4959,31.4479,31.4719,292600.0
2007-04-18 09:30:00,52.22,52.4,52.09,52.29,291600.0,31.3399,31.4479,31.2619,31.3819,291600.0
2007-04-18 10:00:00,52.27,52.4,52.26,52.3,175800.0,31.3699,31.4479,31.3639,31.3879,175800.0
2007-04-18 10:30:00,52.3,52.4,52.29,52.32,157000.0,31.3879,31.4479,31.3819,31.3999,157000.0
2007-04-18 11:00:00,52.32,52.32,52.22,52.22,80200.0,31.3999,31.3999,31.3399,31.3399,80200.0
2007-04-18 11:30:00,52.22,52.24,52.18,52.23,99200.0,31.3399,31.3519,31.3159,31.3459,99200.0
2007-04-18 12:00:00,52.22,52.32,52.22,52.3,72200.0,31.3399,31.3999,31.3399,31.3879,72200.0
2007-04-18 12:30:00,52.3,52.31,52.23,52.27,129200.0,31.3879,31.3939,31.3459,31.3699,129200.0
2007-04-18 13:00:00,52.27,52.38,52.26,52.27,69000.0,31.3699,31.4359,31.3639,31.3699,69000.0
2007-04-18 13:30:00,52.26,52.32,52.23,52.32,59200.0,31.3639,31.3999,31.3459,31.3999,59200.0
2007-04-18 14:00:00,52.32,52.35,52.26,52.27,68200.0,31.3999,31.4179,31.3639,31.3699,68200.0
2007-04-18 14:30:00,52.27,52.34,52.27,52.33,50600.0,31.3699,31.4119,31.3699,31.4059,50600.0
2007-04-18 15:00:00,52.34,52.44,52.33,52.44,50000.0,31.4119,31.4719,31.4059,31.4719,50000.0
2007-04-18 15:30:00,52.44,52.44,52.34,52.35,125000.0,31.4719,31.4719,31.4119,31.4179,125000.0
2007-04-19 09:30:00,52.72,52.72,51.99,52.15,144600.0,31.6399,31.6399,31.2018,31.2979,144600.0
2007-04-19 10:00:00,52.14,52.19,52.1,52.12,86400.0,31.2919,31.3219,31.2679,31.2799,86400.0
2007-04-19 10:30:00,52.12,52.32,52.1,52.3,86200.0,31.2799,31.3999,31.2679,31.3879,86200.0
2007-04-19 11:00:00,52.29,52.51,52.26,52.44,82200.0,31.3819,31.5139,31.3639,31.4719,82200.0
2007-04-19 11:30:00,52.44,52.5,52.34,52.5,92600.0,31.4719,31.5079,31.4119,31.5079,92600.0
2007-04-19 12:00:00,52.49,52.58,52.48,52.57,106200.0,31.5019,31.5559,31.4959,31.5499,106200.0
2007-04-19 12:30:00,52.57,52.57,52.45,52.45,54200.0,31.5499,31.5499,31.4779,31.4779,54200.0
2007-04-19 13:00:00,52.45,52.51,52.44,52.49,58400.0,31.4779,31.5139,31.4719,31.5019,58400.0
2007-04-19 13:30:00,52.5,52.5,52.41,52.42,60800.0,31.5079,31.5079,31.4539,31.4599,60800.0
2007-04-19 14:00:00,52.41,52.42,52.27,52.3,61600.0,31.4539,31.4599,31.3699,31.3879,61600.0
2007-04-19 14:30:00,52.29,52.45,52.27,52.4,122600.0,31.3819,31.4779,31.3699,31.4479,122600.0
2007-04-19 15:00:00,52.39,52.46,52.37,52.44,123400.0,31.4419,31.4839,31.4299,31.4719,123400.0
2007-04-19 15:30:00,52.44,52.46,52.31,52.38,161200.0,31.4719,31.4839,31.3939,31.4359,161200.0
2007-04-20 09:30:00,52.85,52.87,52.59,52.67,575000.0,31.718,31.73,31.5619,31.6099,575000.0
2007-04-20 10:00:00,52.67,52.67,52.5,52.51,182800.0,31.6099,31.6099,31.5079,31.5139,182800.0
2007-04-20 10:30:00,52.52,52.52,52.43,52.45,97000.0,31.5199,31.5199,31.4659,31.4779,97000.0
2007-04-20 11:00:00,52.46,52.48,52.41,52.44,100000.0,31.4839,31.4959,31.4539,31.4719,100000.0
2007-04-20 11:30:00,52.45,52.52,52.44,52.46,196200.0,31.4779,31.5199,31.4719,31.4839,196200.0
2007-04-20 12:00:00,52.46,52.51,52.45,52.49,69400.0,31.4839,31.5139,31.4779,31.5019,69400.0
2007-04-20 12:30:00,52.49,52.56,52.44,52.56,65600.0,31.5019,31.5439,31.4719,31.5439,65600.0
2007-04-20 13:00:00,52.55,52.66,52.52,52.65,79800.0,31.5379,31.6039,31.5199,31.5979,79800.0
2007-04-20 13:30:00,52.65,52.65,52.6,52.62,60800.0,31.5979,31.5979,31.5679,31.5799,60800.0
2007-04-20 14:00:00,52.62,52.66,52.6,52.65,126200.0,31.5799,31.6039,31.5679,31.5979,126200.0
2007-04-20 14:30:00,52.65,52.74,52.63,52.74,101400.0,31.5979,31.6519,31.5859,31.6519,101400.0
2007-04-20 15:00:00,52.74,52.74,52.7,52.7,119600.0,31.6519,31.6519,31.6279,31.6279,119600.0
2007-04-20 15:30:00,52.71,52.81,52.69,52.81,239000.0,31.6339,31.694,31.6219,31.694,239000.0
2007-04-23 09:30:00,53.27,53.27,52.74,52.85,125800.0,31.97,31.97,31.6519,31.718,125800.0
2007-04-23 10:00:00,52.85,52.92,52.74,52.9,89600.0,31.718,31.76,31.6519,31.748,89600.0
2007-04-23 10:30:00,52.9,52.98,52.88,52.98,71200.0,31.748,31.796,31.736,31.796,71200.0
2007-04-23 11:00:00,52.96,52.98,52.88,52.89,98000.0,31.784,31.796,31.736,31.742,98000.0
2007-04-23 11:30:00,52.88,52.9,52.77,52.85,123800.0,31.736,31.748,31.67,31.718,123800.0
2007-04-23 12:00:00,52.85,52.95,52.82,52.95,83200.0,31.718,31.778,31.7,31.778,83200.0
2007-04-23 12:30:00,52.94,52.97,52.93,52.96,52200.0,31.772,31.79,31.766,31.784,52200.0
2007-04-23 13:00:00,52.96,53.04,52.96,53.01,81600.0,31.784,31.832,31.784,31.814,81600.0
2007-04-23 13:30:00,53.02,53.1,52.99,53.07,144600.0,31.82,31.868,31.802,31.85,144600.0
2007-04-23 14:00:00,53.06,53.06,53.01,53.04,84200.0,31.844,31.844,31.814,31.832,84200.0
2007-04-23 14:30:00,53.04,53.35,53.03,53.2,227600.0,31.832,32.018,31.826,31.928,227600.0
2007-04-23 15:00:00,53.17,53.27,53.13,53.27,162000.0,31.91,31.97,31.886,31.97,162000.0
2007-04-23 15:30:00,53.27,53.33,52.99,53.01,349600.0,31.97,32.006,31.802,31.814,349600.0
2007-04-24 09:30:00,53.85,54.68,53.57,54.6,630800.0,32.3181,32.8162,32.1501,32.7682,630800.0
2007-04-24 10:00:00,54.6,54.68,54.02,54.08,408400.0,32.7682,32.8162,32.4201,32.4562,408400.0
2007-04-24 10:30:00,54.08,54.41,53.95,54.35,292000.0,32.4562,32.6542,32.3781,32.6182,292000.0
2007-04-24 11:00:00,54.34,54.37,54.15,54.2,217600.0,32.6122,32.6302,32.4982,32.5282,217600.0
2007-04-24 11:30:00,54.2,54.2,53.76,53.91,150600.0,32.5282,32.5282,32.2641,32.3541,150600.0
2007-04-24 12:00:00,53.91,53.99,53.67,53.82,143800.0,32.3541,32.4021,32.2101,32.3001,143800.0
2007-04-24 12:30:00,53.81,53.82,53.19,53.26,221200.0,32.2941,32.3001,31.922,31.964,221200.0
2007-04-24 13:00:00,53.26,53.52,53.25,53.38,173600.0,31.964,32.1201,31.958,32.036,173600.0
2007-04-24 13:30:00,53.37,53.48,53.3,53.46,86600.0,32.03,32.0961,31.988,32.0841,86600.0
2007-04-24 14:00:00,53.47,53.67,53.46,53.65,183200.0,32.0901,32.2101,32.0841,32.1981,183200.0
2007-04-24 14:30:00,53.65,53.99,53.63,53.92,307600.0,32.1981,32.4021,32.1861,32.3601,307600.0
2007-04-24 15:00:00,53.92,54.02,53.88,53.91,149200.0,32.3601,32.4201,32.3361,32.3541,149200.0
2007-04-24 15:30:00,53.91,54.0,53.79,53.93,594800.0,32.3541,32.4081,32.2821,32.3661,594800.0
2007-04-25 09:30:00,53.94,53.99,53.72,53.85,209600.0,32.3721,32.4021,32.2401,32.3181,209600.0
2007-04-25 10:00:00,53.84,53.9,53.74,53.9,202600.0,32.3121,32.3481,32.2521,32.3481,202600.0
2007-04-25 10:30:00,53.9,53.9,53.67,53.7,223200.0,32.3481,32.3481,32.2101,32.2281,223200.0
2007-04-25 11:00:00,53.71,53.76,53.6,53.73,159400.0,32.2341,32.2641,32.1681,32.2461,159400.0
2007-04-25 11:30:00,53.73,53.73,53.58,53.64,140000.0,32.2461,32.2461,32.1561,32.1921,140000.0
2007-04-25 12:00:00,53.63,53.63,53.47,53.49,104200.0,32.1861,32.1861,32.0901,32.1021,104200.0
2007-04-25 12:30:00,53.5,53.54,53.35,53.46,121400.0,32.1081,32.1321,32.018,32.0841,121400.0
2007-04-25 13:00:00,53.46,53.46,53.34,53.35,124200.0,32.0841,32.0841,32.012,32.018,124200.0
2007-04-25 13:30:00,53.35,53.37,53.29,53.31,195200.0,32.018,32.03,31.982,31.994,195200.0
2007-04-25 14:00:00,53.31,53.35,53.25,53.33,169400.0,31.994,32.018,31.958,32.006,169400.0
2007-04-25 14:30:00,53.33,53.62,53.33,53.59,301800.0,32.006,32.1801,32.006,32.1621,301800.0
2007-04-25 15:00:00,53.59,53.64,53.55,53.62,196400.0,32.1621,32.1921,32.1381,32.1801,196400.0
2007-04-25 15:30:00,53.62,53.68,53.55,53.57,270200.0,32.1801,32.2161,32.1381,32.1501,270200.0
2007-04-26 09:30:00,53.47,53.77,53.38,53.43,87600.0,32.0901,32.2701,32.036,32.0661,87600.0
2007-04-26 10:00:00,53.44,53.44,53.22,53.3,187600.0,32.0721,32.0721,31.94,31.988,187600.0
2007-04-26 10:30:00,53.31,53.31,53.2,53.27,146000.0,31.994,31.994,31.928,31.97,146000.0
2007-04-26 11:00:00,53.27,53.33,53.22,53.32,159000.0,31.97,32.006,31.94,32.0,159000.0
2007-04-26 11:30:00,53.32,53.43,53.31,53.41,104600.0,32.0,32.0661,31.994,32.054,104600.0
2007-04-26 12:00:00,53.41,53.42,53.37,53.37,108400.0,32.054,32.0601,32.03,32.03,108400.0
2007-04-26 12:30:00,53.35,53.36,53.22,53.23,89000.0,32.018,32.024,31.94,31.946,89000.0
2007-04-26 13:00:00,53.23,53.23,53.1,53.11,135200.0,31.946,31.946,31.868,31.874,135200.0
2007-04-26 13:30:00,53.11,53.21,53.1,53.16,85600.0,31.874,31.934,31.868,31.904,85600.0
2007-04-26 14:00:00,53.16,53.31,53.14,53.24,97800.0,31.904,31.994,31.892,31.952,97800.0
2007-04-26 14:30:00,53.24,53.3,53.13,53.27,112600.0,31.952,31.988,31.886,31.97,112600.0
2007-04-26 15:00:00,53.29,53.3,53.21,53.29,132600.0,31.982,31.988,31.934,31.982,132600.0
2007-04-26 15:30:00,53.28,53.3,53.13,53.22,330800.0,31.976,31.988,31.886,31.94,330800.0
2007-04-27 09:30:00,53.04,53.22,52.8,52.97,124600.0,31.832,31.94,31.688,31.79,124600.0
2007-04-27 10:00:00,52.97,53.27,52.97,53.01,128400.0,31.79,31.97,31.79,31.814,128400.0
2007-04-27 10:30:00,53.01,53.31,53.01,53.29,145000.0,31.814,31.994,31.814,31.982,145000.0
2007-04-27 11:00:00,53.29,53.29,53.17,53.17,117200.0,31.982,31.982,31.91,31.91,117200.0
2007-04-27 11:30:00,53.17,53.17,52.99,53.06,55800.0,31.91,31.91,31.802,31.844,55800.0
2007-04-27 12:00:00,53.05,53.06,53.01,53.05,73400.0,31.838,31.844,31.814,31.838,73400.0
2007-04-27 12:30:00,53.06,53.1,53.04,53.07,61800.0,31.844,31.868,31.832,31.85,61800.0
2007-04-27 13:00:00,53.06,53.13,53.05,53.11,66000.0,31.844,31.886,31.838,31.874,66000.0
2007-04-27 13:30:00,53.11,53.17,53.08,53.12,84400.0,31.874,31.91,31.856,31.88,84400.0
2007-04-27 14:00:00,53.11,53.11,52.91,52.92,162400.0,31.874,31.874,31.754,31.76,162400.0
2007-04-27 14:30:00,52.91,53.01,52.88,52.94,108400.0,31.754,31.814,31.736,31.772,108400.0
2007-04-27 15:00:00,52.95,52.99,52.79,52.79,243600.0,31.778,31.802,31.682,31.682,243600.0
2007-04-27 15:30:00,52.8,52.88,52.74,52.87,311600.0,31.688,31.736,31.6519,31.73,311600.0
2007-04-30 09:30:00,52.76,53.06,52.75,52.99,156200.0,31.664,31.844,31.6579,31.802,156200.0
2007-04-30 10:00:00,52.99,53.04,52.88,52.95,99800.0,31.802,31.832,31.736,31.778,99800.0
2007-04-30 10:30:00,52.94,53.02,52.87,53.0,144600.0,31.772,31.82,31.73,31.808,144600.0
2007-04-30 11:00:00,52.98,53.02,52.9,53.01,90400.0,31.796,31.82,31.748,31.814,90400.0
2007-04-30 11:30:00,53.02,53.02,52.91,52.93,100600.0,31.82,31.82,31.754,31.766,100600.0
2007-04-30 12:00:00,52.93,52.96,52.91,52.96,69800.0,31.766,31.784,31.754,31.784,69800.0
2007-04-30 12:30:00,52.97,53.02,52.97,52.99,48400.0,31.79,31.82,31.79,31.802,48400.0
2007-04-30 13:00:00,52.98,53.04,52.88,52.89,67200.0,31.796,31.832,31.736,31.742,67200.0
2007-04-30 13:30:00,52.88,52.92,52.71,52.77,103800.0,31.736,31.76,31.6339,31.67,103800.0
2007-04-30 14:00:00,52.77,52.82,52.72,52.76,78000.0,31.67,31.7,31.6399,31.664,78000.0
2007-04-30 14:30:00,52.75,52.76,52.59,52.6,111800.0,31.6579,31.664,31.5619,31.5679,111800.0
2007-04-30 15:00:00,52.6,52.66,52.43,52.48,182600.0,31.5679,31.6039,31.4659,31.4959,182600.0
2007-04-30 15:30:00,52.48,52.49,52.34,52.38,280800.0,31.4959,31.5019,31.4119,31.4359,280800.0
2007-05-01 09:30:00,52.53,52.9,52.51,52.57,146400.0,31.5259,31.748,31.5139,31.5499,146400.0
2007-05-01 10:00:00,52.57,52.7,52.33,52.37,204000.0,31.5499,31.6279,31.4059,31.4299,204000.0
2007-05-01 10:30:00,52.35,52.45,52.27,52.42,245000.0,31.4179,31.4779,31.3699,31.4599,245000.0
2007-05-01 11:00:00,52.4,52.58,52.32,52.4,177000.0,31.4479,31.5559,31.3999,31.4479,177000.0
2007-05-01 11:30:00,52.41,52.52,52.34,52.35,208600.0,31.4539,31.5199,31.4119,31.4179,208600.0
2007-05-01 12:00:00,52.35,52.42,52.31,52.34,122400.0,31.4179,31.4599,31.3939,31.4119,122400.0
2007-05-01 12:30:00,52.34,52.5,52.33,52.49,49400.0,31.4119,31.5079,31.4059,31.5019,49400.0
2007-05-01 13:00:00,52.49,52.49,52.21,52.23,193800.0,31.5019,31.5019,31.3339,31.3459,193800.0
2007-05-01 13:30:00,52.23,52.29,52.19,52.24,140400.0,31.3459,31.3819,31.3219,31.3519,140400.0
2007-05-01 14:00:00,52.24,52.28,52.14,52.14,336000.0,31.3519,31.3759,31.2919,31.2919,336000.0
2007-05-01 14:30:00,52.15,52.15,51.98,52.01,287200.0,31.2979,31.2979,31.1958,31.2138,287200.0
2007-05-01 15:00:00,52.02,52.02,51.94,51.94,327800.0,31.2198,31.2198,31.1718,31.1718,327800.0
2007-05-01 15:30:00,51.94,52.06,51.87,52.02,384000.0,31.1718,31.2438,31.1298,31.2198,384000.0
2007-05-02 09:30:00,52.0,52.27,51.77,52.24,201800.0,31.2078,31.3699,31.0698,31.3519,201800.0
2007-05-02 10:00:00,52.24,52.34,52.24,52.27,148000.0,31.3519,31.4119,31.3519,31.3699,148000.0
2007-05-02 10:30:00,52.26,52.45,52.24,52.35,124600.0,31.3639,31.4779,31.3519,31.4179,124600.0
2007-05-02 11:00:00,52.35,52.45,52.24,52.24,97800.0,31.4179,31.4779,31.3519,31.3519,97800.0
2007-05-02 11:30:00,52.25,52.3,52.23,52.23,88800.0,31.3579,31.3879,31.3459,31.3459,88800.0
2007-05-02 12:00:00,52.23,52.35,52.21,52.31,77000.0,31.3459,31.4179,31.3339,31.3939,77000.0
2007-05-02 12:30:00,52.3,52.34,52.18,52.2,69000.0,31.3879,31.4119,31.3159,31.3279,69000.0
2007-05-02 13:00:00,52.2,52.26,52.2,52.2,67400.0,31.3279,31.3639,31.3279,31.3279,67400.0
2007-05-02 13:30:00,52.2,52.33,52.2,52.33,86000.0,31.3279,31.4059,31.3279,31.4059,86000.0
2007-05-02 14:00:00,52.33,52.34,52.25,52.26,241200.0,31.4059,31.4119,31.3579,31.3639,241200.0
2007-05-02 14:30:00,52.27,52.29,52.26,52.26,125600.0,31.3699,31.3819,31.3639,31.3639,125600.0
2007-05-02 15:00:00,52.26,52.27,52.2,52.2,201000.0,31.3639,31.3699,31.3279,31.3279,201000.0
2007-05-02 15:30:00,52.2,52.25,52.1,52.23,344600.0,31.3279,31.3579,31.2679,31.3459,344600.0
2007-05-03 09:30:00,52.21,52.25,51.91,52.01,100400.0,31.3339,31.3579,31.1538,31.2138,100400.0
2007-05-03 10:00:00,52.01,52.1,51.97,52.07,228600.0,31.2138,31.2679,31.1898,31.2498,228600.0
2007-05-03 10:30:00,52.07,52.31,52.05,52.27,138600.0,31.2498,31.3939,31.2378,31.3699,138600.0
2007-05-03 11:00:00,52.27,52.35,52.22,52.32,150200.0,31.3699,31.4179,31.3399,31.3999,150200.0
2007-05-03 11:30:00,52.31,52.31,52.21,52.26,85400.0,31.3939,31.3939,31.3339,31.3639,85400.0
2007-05-03 12:00:00,52.27,52.28,52.09,52.09,72600.0,31.3699,31.3759,31.2619,31.2619,72600.0
2007-05-03 12:30:00,52.09,52.3,52.09,52.3,165800.0,31.2619,31.3879,31.2619,31.3879,165800.0
2007-05-03 13:00:00,52.29,52.36,52.25,52.25,164000.0,31.3819,31.4239,31.3579,31.3579,164000.0
2007-05-03 13:30:00,52.25,52.25,52.17,52.17,131000.0,31.3579,31.3579,31.3099,31.3099,131000.0
2007-05-03 14:00:00,52.16,52.18,52.08,52.1,109000.0,31.3039,31.3159,31.2558,31.2679,109000.0
2007-05-03 14:30:00,52.11,52.13,52.02,52.1,126000.0,31.2739,31.2859,31.2198,31.2679,126000.0
2007-05-03 15:00:00,52.1,52.14,52.07,52.1,142200.0,31.2679,31.2919,31.2498,31.2679,142200.0
2007-05-03 15:30:00,52.11,52.11,52.04,52.09,185800.0,31.2739,31.2739,31.2318,31.2619,185800.0
2007-05-04 09:30:00,52.25,52.36,51.98,52.1,202400.0,31.3579,31.4239,31.1958,31.2679,202400.0
2007-05-04 10:00:00,52.1,52.38,52.08,52.35,174800.0,31.2679,31.4359,31.2558,31.4179,174800.0
2007-05-04 10:30:00,52.35,52.35,52.1,52.26,123600.0,31.4179,31.4179,31.2679,31.3639,123600.0
2007-05-04 11:00:00,52.24,52.31,52.2,52.24,122800.0,31.3519,31.3939,31.3279,31.3519,122800.0
2007-05-04 11:30:00,52.24,52.27,52.16,52.18,126200.0,31.3519,31.3699,31.3039,31.3159,126200.0
2007-05-04 12:00:00,52.17,52.2,51.98,52.05,139800.0,31.3099,31.3279,31.1958,31.2378,139800.0
2007-05-04 12:30:00,52.05,52.22,52.02,52.21,122400.0,31.2378,31.3399,31.2198,31.3339,122400.0
2007-05-04 13:00:00,52.22,52.23,52.16,52.17,368400.0,31.3399,31.3459,31.3039,31.3099,368400.0
2007-05-04 13:30:00,52.16,52.26,52.16,52.19,62800.0,31.3039,31.3639,31.3039,31.3219,62800.0
2007-05-04 14:00:00,52.2,52.21,52.1,52.16,134800.0,31.3279,31.3339,31.2679,31.3039,134800.0
2007-05-04 14:30:00,52.16,52.28,52.1,52.27,243600.0,31.3039,31.3759,31.2679,31.3699,243600.0
2007-05-04 15:00:00,52.26,52.35,52.26,52.32,131800.0,31.3639,31.4179,31.3639,31.3999,131800.0
2007-05-04 15:30:00,52.34,52.43,52.33,52.39,299400.0,31.4119,31.4659,31.4059,31.4419,299400.0
2007-05-07 09:30:00,52.45,52.54,52.4,52.49,83200.0,31.4779,31.5319,31.4479,31.5019,83200.0
2007-05-07 10:00:00,52.48,52.84,52.48,52.8,229200.0,31.4959,31.712,31.4959,31.688,229200.0
2007-05-07 10:30:00,52.79,52.85,52.74,52.76,121800.0,31.682,31.718,31.6519,31.664,121800.0
2007-05-07 11:00:00,52.76,52.8,52.68,52.68,194400.0,31.664,31.688,31.6159,31.6159,194400.0
2007-05-07 11:30:00,52.69,52.77,52.69,52.69,123000.0,31.6219,31.67,31.6219,31.6219,123000.0
2007-05-07 12:00:00,52.69,52.7,52.54,52.54,134400.0,31.6219,31.6279,31.5319,31.5319,134400.0
2007-05-07 12:30:00,52.54,52.58,52.47,52.48,48800.0,31.5319,31.5559,31.4899,31.4959,48800.0
2007-05-07 13:00:00,52.48,52.51,52.45,52.49,138000.0,31.4959,31.5139,31.4779,31.5019,138000.0
2007-05-07 13:30:00,52.51,52.57,52.5,52.55,49400.0,31.5139,31.5499,31.5079,31.5379,49400.0
2007-05-07 14:00:00,52.54,52.59,52.47,52.52,71200.0,31.5319,31.5619,31.4899,31.5199,71200.0
2007-05-07 14:30:00,52.52,52.52,52.43,52.44,81800.0,31.5199,31.5199,31.4659,31.4719,81800.0
2007-05-07 15:00:00,52.44,52.56,52.41,52.55,163600.0,31.4719,31.5439,31.4539,31.5379,163600.0
2007-05-07 15:30:00,52.55,52.55,52.46,52.5,139000.0,31.5379,31.5379,31.4839,31.5079,139000.0
2007-05-08 09:30:00,52.36,52.46,51.95,52.18,109800.0,31.4239,31.4839,31.1778,31.3159,109800.0
2007-05-08 10:00:00,52.16,52.2,52.02,52.08,154800.0,31.3039,31.3279,31.2198,31.2558,154800.0
2007-05-08 10:30:00,52.08,52.1,51.91,52.02,250200.0,31.2558,31.2679,31.1538,31.2198,250200.0
2007-05-08 11:00:00,52.02,52.08,51.91,51.93,330600.0,31.2198,31.2558,31.1538,31.1658,330600.0
2007-05-08 11:30:00,51.94,51.98,51.91,51.94,188600.0,31.1718,31.1958,31.1538,31.1718,188600.0
2007-05-08 12:00:00,51.94,52.02,51.93,51.96,62200.0,31.1718,31.2198,31.1658,31.1838,62200.0
2007-05-08 12:30:00,51.95,52.26,51.95,52.25,80800.0,31.1778,31.3639,31.1778,31.3579,80800.0
2007-05-08 13:00:00,52.24,52.24,52.13,52.13,75000.0,31.3519,31.3519,31.2859,31.2859,75000.0
2007-05-08 13:30:00,52.13,52.13,52.08,52.1,65800.0,31.2859,31.2859,31.2558,31.2679,65800.0
2007-05-08 14:00:00,52.11,52.3,52.1,52.27,105800.0,31.2739,31.3879,31.2679,31.3699,105800.0
2007-05-08 14:30:00,52.27,52.29,52.2,52.22,186000.0,31.3699,31.3819,31.3279,31.3399,186000.0
2007-05-08 15:00:00,52.22,52.24,52.13,52.14,142600.0,31.3399,31.3519,31.2859,31.2919,142600.0
2007-05-08 15:30:00,52.14,52.37,52.14,52.33,204000.0,31.2919,31.4299,31.2919,31.4059,204000.0
2007-05-09 09:30:00,52.34,52.45,52.1,52.1,124800.0,31.4119,31.4779,31.2679,31.2679,124800.0
2007-05-09 10:00:00,52.09,52.16,51.95,51.95,85400.0,31.2619,31.3039,31.1778,31.1778,85400.0
2007-05-09 10:30:00,51.95,52.1,51.95,52.09,104000.0,31.1778,31.2679,31.1778,31.2619,104000.0
2007-05-09 11:00:00,52.1,52.23,52.1,52.21,110000.0,31.2679,31.3459,31.2679,31.3339,110000.0
2007-05-09 11:30:00,52.22,52.24,52.18,52.18,55600.0,31.3399,31.3519,31.3159,31.3159,55600.0
2007-05-09 12:00:00,52.19,52.25,52.18,52.24,48800.0,31.3219,31.3579,31.3159,31.3519,48800.0
2007-05-09 12:30:00,52.27,52.41,52.27,52.38,129200.0,31.3699,31.4539,31.3699,31.4359,129200.0
2007-05-09 13:00:00,52.38,52.43,52.31,52.42,175800.0,31.4359,31.4659,31.3939,31.4599,175800.0
2007-05-09 13:30:00,52.41,52.42,52.35,52.41,82000.0,31.4539,31.4599,31.4179,31.4539,82000.0
2007-05-09 14:00:00,52.41,52.44,52.22,52.28,263800.0,31.4539,31.4719,31.3399,31.3759,263800.0
2007-05-09 14:30:00,52.29,52.47,52.2,52.46,336200.0,31.3819,31.4899,31.3279,31.4839,336200.0
2007-05-09 15:00:00,52.45,52.5,52.41,52.48,155400.0,31.4779,31.5079,31.4539,31.4959,155400.0
2007-05-09 15:30:00,52.47,52.47,52.38,52.4,163000.0,31.4899,31.4899,31.4359,31.4479,163000.0
2007-05-10 09:30:00,52.16,52.2,51.79,51.85,217200.0,31.3039,31.3279,31.0818,31.1178,217200.0
2007-05-10 10:00:00,51.88,51.9,51.72,51.78,227400.0,31.1358,31.1478,31.0398,31.0758,227400.0
2007-05-10 10:30:00,51.78,51.8,51.76,51.77,135800.0,31.0758,31.0878,31.0638,31.0698,135800.0
2007-05-10 11:00:00,51.79,51.79,51.5,51.57,224200.0,31.0818,31.0818,30.9078,30.9498,224200.0
2007-05-10 11:30:00,51.56,51.6,51.47,51.52,141600.0,30.9438,30.9678,30.8898,30.9198,141600.0
2007-05-10 12:00:00,51.52,51.6,51.47,51.54,415200.0,30.9198,30.9678,30.8898,30.9318,415200.0
2007-05-10 12:30:00,51.54,51.54,51.43,51.46,88000.0,30.9318,30.9318,30.8658,30.8838,88000.0
2007-05-10 13:00:00,51.45,51.56,51.44,51.56,94200.0,30.8778,30.9438,30.8718,30.9438,94200.0
2007-05-10 13:30:00,51.56,51.62,51.49,51.58,115000.0,30.9438,30.9798,30.9018,30.9558,115000.0
2007-05-10 14:00:00,51.58,51.76,51.58,51.74,83600.0,30.9558,31.0638,30.9558,31.0518,83600.0
2007-05-10 14:30:00,51.74,51.91,51.69,51.8,121200.0,31.0518,31.1538,31.0218,31.0878,121200.0
2007-05-10 15:00:00,51.8,51.8,51.69,51.74,123200.0,31.0878,31.0878,31.0218,31.0518,123200.0
2007-05-10 15:30:00,51.74,51.77,51.59,51.6,244800.0,31.0518,31.0698,30.9618,30.9678,244800.0
2007-05-11 09:30:00,51.68,52.0,51.66,51.76,108400.0,31.0158,31.2078,31.0038,31.0638,108400.0
2007-05-11 10:00:00,51.8,52.02,51.77,51.86,99200.0,31.0878,31.2198,31.0698,31.1238,99200.0
2007-05-11 10:30:00,51.86,51.94,51.75,51.92,101800.0,31.1238,31.1718,31.0578,31.1598,101800.0
2007-05-11 11:00:00,51.92,51.93,51.76,51.78,67400.0,31.1598,31.1658,31.0638,31.0758,67400.0
2007-05-11 11:30:00,51.79,51.8,51.68,51.8,67200.0,31.0818,31.0878,31.0158,31.0878,67200.0
2007-05-11 12:00:00,51.82,51.82,51.74,51.79,51200.0,31.0998,31.0998,31.0518,31.0818,51200.0
2007-05-11 12:30:00,51.79,51.8,51.72,51.8,62600.0,31.0818,31.0878,31.0398,31.0878,62600.0
2007-05-11 13:00:00,51.81,51.85,51.77,51.85,82000.0,31.0938,31.1178,31.0698,31.1178,82000.0
2007-05-11 13:30:00,51.83,51.83,51.74,51.75,63000.0,31.1058,31.1058,31.0518,31.0578,63000.0
2007-05-11 14:00:00,51.76,51.79,51.74,51.76,66800.0,31.0638,31.0818,31.0518,31.0638,66800.0
2007-05-11 14:30:00,51.76,51.8,51.75,51.79,93800.0,31.0638,31.0878,31.0578,31.0818,93800.0
2007-05-11 15:00:00,51.8,51.82,51.76,51.8,87200.0,31.0878,31.0998,31.0638,31.0878,87200.0
2007-05-11 15:30:00,51.8,51.95,51.79,51.95,189800.0,31.0878,31.1778,31.0818,31.1778,189800.0
2007-05-14 09:30:00,51.86,51.86,51.48,51.62,84600.0,31.1238,31.1238,30.8958,30.9798,84600.0
2007-05-14 10:00:00,51.6,51.66,51.48,51.65,72000.0,30.9678,31.0038,30.8958,30.9978,72000.0
2007-05-14 10:30:00,51.66,51.77,51.65,51.74,90600.0,31.0038,31.0698,30.9978,31.0518,90600.0
2007-05-14 11:00:00,51.73,51.74,51.59,51.65,155200.0,31.0458,31.0518,30.9618,30.9978,155200.0
2007-05-14 11:30:00,51.66,51.77,51.65,51.7,58400.0,31.0038,31.0698,30.9978,31.0278,58400.0
2007-05-14 12:00:00,51.7,51.79,51.7,51.77,72200.0,31.0278,31.0818,31.0278,31.0698,72200.0
2007-05-14 12:30:00,51.77,51.79,51.55,51.55,165200.0,31.0698,31.0818,30.9378,30.9378,165200.0
2007-05-14 13:00:00,51.56,51.59,51.47,51.58,181400.0,30.9438,30.9618,30.8898,30.9558,181400.0
2007-05-14 13:30:00,51.58,51.6,51.43,51.45,112200.0,30.9558,30.9678,30.8658,30.8778,112200.0
2007-05-14 14:00:00,51.43,51.56,51.38,51.55,165800.0,30.8658,30.9438,30.8357,30.9378,165800.0
2007-05-14 14:30:00,51.56,51.62,51.49,51.55,542200.0,30.9438,30.9798,30.9018,30.9378,542200.0
2007-05-14 15:00:00,51.55,51.79,51.55,51.73,295000.0,30.9378,31.0818,30.9378,31.0458,295000.0
2007-05-14 15:30:00,51.74,51.8,51.48,51.62,438000.0,31.0518,31.0878,30.8958,30.9798,438000.0
2007-05-15 09:30:00,51.61,51.93,51.59,51.67,150600.0,30.9738,31.1658,30.9618,31.0098,150600.0
2007-05-15 10:00:00,51.66,51.77,51.6,51.75,216000.0,31.0038,31.0698,30.9678,31.0578,216000.0
2007-05-15 10:30:00,51.75,51.85,51.73,51.77,129400.0,31.0578,31.1178,31.0458,31.0698,129400.0
2007-05-15 11:00:00,51.77,51.77,51.68,51.7,110600.0,31.0698,31.0698,31.0158,31.0278,110600.0
2007-05-15 11:30:00,51.71,51.8,51.7,51.7,169800.0,31.0338,31.0878,31.0278,31.0278,169800.0
2007-05-15 12:00:00,51.71,51.76,51.62,51.64,188400.0,31.0338,31.0638,30.9798,30.9918,188400.0
2007-05-15 12:30:00,51.63,51.76,51.61,51.72,114600.0,30.9858,31.0638,30.9738,31.0398,114600.0
2007-05-15 13:00:00,51.72,51.87,51.69,51.69,162200.0,31.0398,31.1298,31.0218,31.0218,162200.0
2007-05-15 13:30:00,51.71,51.71,51.62,51.66,258800.0,31.0338,31.0338,30.9798,31.0038,258800.0
2007-05-15 14:00:00,51.67,51.74,51.61,51.65,273400.0,31.0098,31.0518,30.9738,30.9978,273400.0
2007-05-15 14:30:00,51.67,51.7,51.44,51.59,228400.0,31.0098,31.0278,30.8718,30.9618,228400.0
2007-05-15 15:00:00,51.57,51.59,51.38,51.43,301600.0,30.9498,30.9618,30.8357,30.8658,301600.0
2007-05-15 15:30:00,51.43,51.47,51.23,51.27,439000.0,30.8658,30.8898,30.7457,30.7697,439000.0
2007-05-16 09:30:00,51.31,51.51,51.27,51.35,91400.0,30.7937,30.9138,30.7697,30.8177,91400.0
2007-05-16 10:00:00,51.35,51.38,51.27,51.3,74200.0,30.8177,30.8357,30.7697,30.7877,74200.0
2007-05-16 10:30:00,51.3,51.32,51.18,51.32,197800.0,30.7877,30.7997,30.7157,30.7997,197800.0
2007-05-16 11:00:00,51.33,51.46,51.29,51.4,160600.0,30.8057,30.8838,30.7817,30.8477,160600.0
2007-05-16 11:30:00,51.38,51.51,51.38,51.5,186800.0,30.8357,30.9138,30.8357,30.9078,186800.0
2007-05-16 12:00:00,51.5,51.58,51.46,51.58,109600.0,30.9078,30.9558,30.8838,30.9558,109600.0
2007-05-16 12:30:00,51.57,51.65,51.52,51.65,87400.0,30.9498,30.9978,30.9198,30.9978,87400.0
2007-05-16 13:00:00,51.66,51.67,51.53,51.63,106400.0,31.0038,31.0098,30.9258,30.9858,106400.0
2007-05-16 13:30:00,51.63,51.76,51.62,51.73,105200.0,30.9858,31.0638,30.9798,31.0458,105200.0
2007-05-16 14:00:00,51.72,51.88,51.72,51.77,137200.0,31.0398,31.1358,31.0398,31.0698,137200.0
2007-05-16 14:30:00,51.79,51.86,51.75,51.83,193600.0,31.0818,31.1238,31.0578,31.1058,193600.0
2007-05-16 15:00:00,51.83,51.9,51.83,51.88,243400.0,31.1058,31.1478,31.1058,31.1358,243400.0
2007-05-16 15:30:00,51.88,51.98,51.88,51.95,516400.0,31.1358,31.1958,31.1358,31.1778,516400.0
2007-05-17 09:30:00,51.96,51.96,51.74,51.88,196400.0,31.1838,31.1838,31.0518,31.1358,196400.0
2007-05-17 10:00:00,51.88,51.91,51.78,51.82,194800.0,31.1358,31.1538,31.0758,31.0998,194800.0
2007-05-17 10:30:00,51.81,51.82,51.75,51.82,131400.0,31.0938,31.0998,31.0578,31.0998,131400.0
2007-05-17 11:00:00,51.82,51.84,51.76,51.78,140800.0,31.0998,31.1118,31.0638,31.0758,140800.0
2007-05-17 11:30:00,51.78,51.78,51.69,51.76,107800.0,31.0758,31.0758,31.0218,31.0638,107800.0
2007-05-17 12:00:00,51.76,51.78,51.7,51.74,94800.0,31.0638,31.0758,31.0278,31.0518,94800.0
2007-05-17 12:30:00,51.74,51.74,51.62,51.62,68000.0,31.0518,31.0518,30.9798,30.9798,68000.0
2007-05-17 13:00:00,51.6,51.63,51.56,51.58,59000.0,30.9678,30.9858,30.9438,30.9558,59000.0
2007-05-17 13:30:00,51.58,51.73,51.58,51.73,67200.0,30.9558,31.0458,30.9558,31.0458,67200.0
2007-05-17 14:00:00,51.73,51.79,51.72,51.76,78400.0,31.0458,31.0818,31.0398,31.0638,78400.0
2007-05-17 14:30:00,51.75,51.8,51.72,51.77,105200.0,31.0578,31.0878,31.0398,31.0698,105200.0
2007-05-17 15:00:00,51.77,51.81,51.72,51.74,187200.0,31.0698,31.0938,31.0398,31.0518,187200.0
2007-05-17 15:30:00,51.73,51.73,51.55,51.57,223400.0,31.0458,31.0458,30.9378,30.9498,223400.0
2007-05-18 09:30:00,51.78,52.08,51.61,51.97,323000.0,31.0758,31.2558,30.9738,31.1898,323000.0
2007-05-18 10:00:00,51.98,52.1,51.93,52.09,156400.0,31.1958,31.2679,31.1658,31.2619,156400.0
2007-05-18 10:30:00,52.09,52.13,51.98,52.03,79400.0,31.2619,31.2859,31.1958,31.2258,79400.0
2007-05-18 11:00:00,52.02,52.05,51.96,52.01,77600.0,31.2198,31.2378,31.1838,31.2138,77600.0
2007-05-18 11:30:00,51.99,52.02,51.88,51.99,49000.0,31.2018,31.2198,31.1358,31.2018,49000.0
2007-05-18 12:00:00,51.98,51.99,51.92,51.97,44600.0,31.1958,31.2018,31.1598,31.1898,44600.0
2007-05-18 12:30:00,51.95,51.99,51.89,51.9,68800.0,31.1778,31.2018,31.1418,31.1478,68800.0
2007-05-18 13:00:00,51.92,51.92,51.88,51.89,59400.0,31.1598,31.1598,31.1358,31.1418,59400.0
2007-05-18 13:30:00,51.9,51.9,51.83,51.85,123600.0,31.1478,31.1478,31.1058,31.1178,123600.0
2007-05-18 14:00:00,51.85,51.93,51.83,51.89,74200.0,31.1178,31.1658,31.1058,31.1418,74200.0
2007-05-18 14:30:00,51.9,51.9,51.82,51.83,141600.0,31.1478,31.1478,31.0998,31.1058,141600.0
2007-05-18 15:00:00,51.82,51.85,51.72,51.77,317200.0,31.0998,31.1178,31.0398,31.0698,317200.0
2007-05-18 15:30:00,51.78,51.88,51.72,51.88,277400.0,31.0758,31.1358,31.0398,31.1358,277400.0
2007-05-21 09:30:00,51.77,51.82,51.26,51.5,207000.0,31.0698,31.0998,30.7637,30.9078,207000.0
2007-05-21 10:00:00,51.51,51.52,51.46,51.49,92000.0,30.9138,30.9198,30.8838,30.9018,92000.0
2007-05-21 10:30:00,51.49,51.57,51.46,51.54,215000.0,30.9018,30.9498,30.8838,30.9318,215000.0
2007-05-21 11:00:00,51.54,51.54,51.48,51.52,72000.0,30.9318,30.9318,30.8958,30.9198,72000.0
2007-05-21 11:30:00,51.51,51.6,51.49,51.6,59800.0,30.9138,30.9678,30.9018,30.9678,59800.0
2007-05-21 12:00:00,51.59,51.74,51.55,51.67,254200.0,30.9618,31.0518,30.9378,31.0098,254200.0
2007-05-21 12:30:00,51.68,51.73,51.63,51.63,49800.0,31.0158,31.0458,30.9858,30.9858,49800.0
2007-05-21 13:00:00,51.65,51.75,51.63,51.69,239000.0,30.9978,31.0578,30.9858,31.0218,239000.0
2007-05-21 13:30:00,51.69,51.8,51.64,51.74,119600.0,31.0218,31.0878,30.9918,31.0518,119600.0
2007-05-21 14:00:00,51.74,51.78,51.71,51.73,100000.0,31.0518,31.0758,31.0338,31.0458,100000.0
2007-05-21 14:30:00,51.74,51.83,51.72,51.74,87400.0,31.0518,31.1058,31.0398,31.0518,87400.0
2007-05-21 15:00:00,51.75,51.77,51.57,51.6,307000.0,31.0578,31.0698,30.9498,30.9678,307000.0
2007-05-21 15:30:00,51.6,51.81,51.58,51.73,292400.0,30.9678,31.0938,30.9558,31.0458,292400.0
2007-05-22 09:30:00,52.02,52.24,51.89,51.98,140200.0,31.2198,31.3519,31.1418,31.1958,140200.0
2007-05-22 10:00:00,51.97,52.04,51.88,51.92,149600.0,31.1898,31.2318,31.1358,31.1598,149600.0
2007-05-22 10:30:00,51.92,51.99,51.9,51.95,105600.0,31.1598,31.2018,31.1478,31.1778,105600.0
2007-05-22 11:00:00,51.96,52.01,51.92,52.0,58200.0,31.1838,31.2138,31.1598,31.2078,58200.0
2007-05-22 11:30:00,52.0,52.01,51.95,51.99,83000.0,31.2078,31.2138,31.1778,31.2018,83000.0
2007-05-22 12:00:00,51.99,52.0,51.98,51.99,69400.0,31.2018,31.2078,31.1958,31.2018,69400.0
2007-05-22 12:30:00,51.99,52.0,51.88,51.95,206200.0,31.2018,31.2078,31.1358,31.1778,206200.0
2007-05-22 13:00:00,51.95,52.0,51.94,51.99,85200.0,31.1778,31.2078,31.1718,31.2018,85200.0
2007-05-22 13:30:00,51.99,52.03,51.95,51.98,80800.0,31.2018,31.2258,31.1778,31.1958,80800.0
2007-05-22 14:00:00,51.97,51.99,51.96,51.98,72600.0,31.1898,31.2018,31.1838,31.1958,72600.0
2007-05-22 14:30:00,51.98,51.98,51.82,51.85,95600.0,31.1958,31.1958,31.0998,31.1178,95600.0
2007-05-22 15:00:00,51.84,51.93,51.84,51.84,111200.0,31.1118,31.1658,31.1118,31.1118,111200.0
2007-05-22 15:30:00,51.84,51.91,51.77,51.81,156200.0,31.1118,31.1538,31.0698,31.0938,156200.0
2007-05-23 09:30:00,52.24,52.82,52.24,52.76,584400.0,31.3519,31.7,31.3519,31.664,584400.0
2007-05-23 10:00:00,52.74,52.77,52.63,52.72,196200.0,31.6519,31.67,31.5859,31.6399,196200.0
2007-05-23 10:30:00,52.72,52.73,52.59,52.6,180600.0,31.6399,31.6459,31.5619,31.5679,180600.0
2007-05-23 11:00:00,52.6,52.6,52.4,52.45,208800.0,31.5679,31.5679,31.4479,31.4779,208800.0
2007-05-23 11:30:00,52.43,52.46,52.38,52.42,148000.0,31.4659,31.4839,31.4359,31.4599,148000.0
2007-05-23 12:00:00,52.42,52.47,52.4,52.47,173200.0,31.4599,31.4899,31.4479,31.4899,173200.0
2007-05-23 12:30:00,52.47,52.56,52.46,52.52,136400.0,31.4899,31.5439,31.4839,31.5199,136400.0
2007-05-23 13:00:00,52.52,52.59,52.49,52.55,101000.0,31.5199,31.5619,31.5019,31.5379,101000.0
2007-05-23 13:30:00,52.54,52.56,52.48,52.52,164200.0,31.5319,31.5439,31.4959,31.5199,164200.0
2007-05-23 14:00:00,52.52,52.53,52.17,52.23,233600.0,31.5199,31.5259,31.3099,31.3459,233600.0
2007-05-23 14:30:00,52.24,52.43,52.24,52.4,121600.0,31.3519,31.4659,31.3519,31.4479,121600.0
2007-05-23 15:00:00,52.38,52.39,52.28,52.33,139200.0,31.4359,31.4419,31.3759,31.4059,139200.0
2007-05-23 15:30:00,52.33,52.33,52.21,52.24,268000.0,31.4059,31.4059,31.3339,31.3519,268000.0
2007-05-24 09:30:00,52.06,52.2,51.92,52.06,214200.0,31.2438,31.3279,31.1598,31.2438,214200.0
2007-05-24 10:00:00,52.07,52.26,52.05,52.1,146800.0,31.2498,31.3639,31.2378,31.2679,146800.0
2007-05-24 10:30:00,52.12,52.18,51.85,51.88,158800.0,31.2799,31.3159,31.1178,31.1358,158800.0
2007-05-24 11:00:00,51.86,52.03,51.74,51.77,119400.0,31.1238,31.2258,31.0518,31.0698,119400.0
2007-05-24 11:30:00,51.77,52.03,51.72,51.82,127000.0,31.0698,31.2258,31.0398,31.0998,127000.0
2007-05-24 12:00:00,51.81,51.85,51.67,51.67,98800.0,31.0938,31.1178,31.0098,31.0098,98800.0
2007-05-24 12:30:00,51.66,51.67,51.5,51.6,107600.0,31.0038,31.0098,30.9078,30.9678,107600.0
2007-05-24 13:00:00,51.6,51.67,51.52,51.59,123800.0,30.9678,31.0098,30.9198,30.9618,123800.0
2007-05-24 13:30:00,51.59,51.69,51.56,51.63,167600.0,30.9618,31.0218,30.9438,30.9858,167600.0
2007-05-24 14:00:00,51.62,51.67,51.5,51.6,136000.0,30.9798,31.0098,30.9078,30.9678,136000.0
2007-05-24 14:30:00,51.59,51.63,51.5,51.6,161000.0,30.9618,30.9858,30.9078,30.9678,161000.0
2007-05-24 15:00:00,51.59,51.65,51.54,51.6,199800.0,30.9618,30.9978,30.9318,30.9678,199800.0
2007-05-24 15:30:00,51.6,51.73,51.57,51.71,398600.0,30.9678,31.0458,30.9498,31.0338,398600.0
2007-05-25 09:30:00,51.69,52.09,51.69,51.98,164000.0,31.0218,31.2619,31.0218,31.1958,164000.0
2007-05-25 10:00:00,51.99,52.22,51.93,52.12,157000.0,31.2018,31.3399,31.1658,31.2799,157000.0
2007-05-25 10:30:00,52.14,52.39,52.13,52.27,229600.0,31.2919,31.4419,31.2859,31.3699,229600.0
2007-05-25 11:00:00,52.28,52.3,52.12,52.17,100000.0,31.3759,31.3879,31.2799,31.3099,100000.0
2007-05-25 11:30:00,52.16,52.26,52.14,52.19,129200.0,31.3039,31.3639,31.2919,31.3219,129200.0
2007-05-25 12:00:00,52.19,52.26,52.17,52.23,118800.0,31.3219,31.3639,31.3099,31.3459,118800.0
2007-05-25 12:30:00,52.23,52.25,52.12,52.18,118800.0,31.3459,31.3579,31.2799,31.3159,118800.0
2007-05-25 13:00:00,52.17,52.36,52.17,52.32,57600.0,31.3099,31.4239,31.3099,31.3999,57600.0
2007-05-25 13:30:00,52.32,52.33,52.27,52.3,68000.0,31.3999,31.4059,31.3699,31.3879,68000.0
2007-05-25 14:00:00,52.3,52.34,52.29,52.34,162200.0,31.3879,31.4119,31.3819,31.4119,162200.0
2007-05-25 14:30:00,52.34,52.38,52.3,52.34,88200.0,31.4119,31.4359,31.3879,31.4119,88200.0
2007-05-25 15:00:00,52.34,52.42,52.34,52.4,125200.0,31.4119,31.4599,31.4119,31.4479,125200.0
2007-05-25 15:30:00,52.4,52.44,52.36,52.36,265800.0,31.4479,31.4719,31.4239,31.4239,265800.0
2007-05-29 09:30:00,52.62,52.93,52.4,52.56,170600.0,31.5799,31.766,31.4479,31.5439,170600.0
2007-05-29 10:00:00,52.53,52.62,52.46,52.48,145600.0,31.5259,31.5799,31.4839,31.4959,145600.0
2007-05-29 10:30:00,52.49,52.54,52.31,52.34,107600.0,31.5019,31.5319,31.3939,31.4119,107600.0
2007-05-29 11:00:00,52.34,52.4,52.27,52.38,130400.0,31.4119,31.4479,31.3699,31.4359,130400.0
2007-05-29 11:30:00,52.38,52.52,52.14,52.15,117800.0,31.4359,31.5199,31.2919,31.2979,117800.0
2007-05-29 12:00:00,52.13,52.18,52.04,52.04,120400.0,31.2859,31.3159,31.2318,31.2318,120400.0
2007-05-29 12:30:00,52.03,52.1,52.02,52.02,57400.0,31.2258,31.2679,31.2198,31.2198,57400.0
2007-05-29 13:00:00,52.02,52.05,51.88,51.92,76800.0,31.2198,31.2378,31.1358,31.1598,76800.0
2007-05-29 13:30:00,51.93,51.95,51.83,51.93,65800.0,31.1658,31.1778,31.1058,31.1658,65800.0
2007-05-29 14:00:00,51.94,51.97,51.85,51.89,88600.0,31.1718,31.1898,31.1178,31.1418,88600.0
2007-05-29 14:30:00,51.88,51.9,51.81,51.88,115600.0,31.1358,31.1478,31.0938,31.1358,115600.0
2007-05-29 15:00:00,51.88,51.93,51.84,51.84,162800.0,31.1358,31.1658,31.1118,31.1118,162800.0
2007-05-29 15:30:00,51.84,52.04,51.81,51.98,219200.0,31.1118,31.2318,31.0938,31.1958,219200.0
2007-05-30 09:30:00,51.56,52.05,51.52,52.05,171600.0,30.9438,31.2378,30.9198,31.2378,171600.0
2007-05-30 10:00:00,52.02,52.08,51.88,51.94,146000.0,31.2198,31.2558,31.1358,31.1718,146000.0
2007-05-30 10:30:00,51.94,52.0,51.83,52.0,80400.0,31.1718,31.2078,31.1058,31.2078,80400.0
2007-05-30 11:00:00,51.99,52.0,51.83,51.86,80600.0,31.2018,31.2078,31.1058,31.1238,80600.0
2007-05-30 11:30:00,51.86,51.88,51.8,51.83,42000.0,31.1238,31.1358,31.0878,31.1058,42000.0
2007-05-30 12:00:00,51.85,52.02,51.84,52.02,47000.0,31.1178,31.2198,31.1118,31.2198,47000.0
2007-05-30 12:30:00,52.04,52.31,52.03,52.23,143000.0,31.2318,31.3939,31.2258,31.3459,143000.0
2007-05-30 13:00:00,52.24,52.27,52.2,52.26,55800.0,31.3519,31.3699,31.3279,31.3639,55800.0
2007-05-30 13:30:00,52.27,52.31,52.19,52.25,58400.0,31.3699,31.3939,31.3219,31.3579,58400.0
2007-05-30 14:00:00,52.26,52.37,52.09,52.37,156800.0,31.3639,31.4299,31.2619,31.4299,156800.0
2007-05-30 14:30:00,52.37,52.49,52.33,52.45,109400.0,31.4299,31.5019,31.4059,31.4779,109400.0
2007-05-30 15:00:00,52.45,52.48,52.33,52.34,237800.0,31.4779,31.4959,31.4059,31.4119,237800.0
2007-05-30 15:30:00,52.35,52.37,52.24,52.29,463400.0,31.4179,31.4299,31.3519,31.3819,463400.0
2007-05-31 09:30:00,52.62,52.72,52.5,52.53,188600.0,31.5799,31.6399,31.5079,31.5259,188600.0
2007-05-31 10:00:00,52.53,52.63,52.49,52.63,104400.0,31.5259,31.5859,31.5019,31.5859,104400.0
2007-05-31 10:30:00,52.63,52.71,52.6,52.66,189600.0,31.5859,31.6339,31.5679,31.6039,189600.0
2007-05-31 11:00:00,52.66,52.72,52.55,52.56,177400.0,31.6039,31.6399,31.5379,31.5439,177400.0
2007-05-31 11:30:00,52.54,52.57,52.37,52.37,108000.0,31.5319,31.5499,31.4299,31.4299,108000.0
2007-05-31 12:00:00,52.37,52.56,52.35,52.56,113400.0,31.4299,31.5439,31.4179,31.5439,113400.0
2007-05-31 12:30:00,52.56,52.62,52.54,52.61,65000.0,31.5439,31.5799,31.5319,31.5739,65000.0
2007-05-31 13:00:00,52.61,52.65,52.48,52.51,84600.0,31.5739,31.5979,31.4959,31.5139,84600.0
2007-05-31 13:30:00,52.49,52.59,52.48,52.58,82800.0,31.5019,31.5619,31.4959,31.5559,82800.0
2007-05-31 14:00:00,52.58,52.66,52.54,52.62,82000.0,31.5559,31.6039,31.5319,31.5799,82000.0
2007-05-31 14:30:00,52.62,52.8,52.6,52.7,235400.0,31.5799,31.688,31.5679,31.6279,235400.0
2007-05-31 15:00:00,52.7,52.7,52.52,52.57,136200.0,31.6279,31.6279,31.5199,31.5499,136200.0
2007-05-31 15:30:00,52.56,52.74,52.56,52.67,348000.0,31.5439,31.6519,31.5439,31.6099,348000.0
2007-06-01 09:30:00,52.95,52.97,52.68,52.77,207200.0,31.778,31.79,31.6159,31.67,207200.0
2007-06-01 10:00:00,52.77,53.05,52.71,53.05,162200.0,31.67,31.838,31.6339,31.838,162200.0
2007-06-01 10:30:00,53.04,53.05,52.94,53.05,124600.0,31.832,31.838,31.772,31.838,124600.0
2007-06-01 11:00:00,53.03,53.17,52.97,53.13,80000.0,31.826,31.91,31.79,31.886,80000.0
2007-06-01 11:30:00,53.13,53.2,53.03,53.19,88600.0,31.886,31.928,31.826,31.922,88600.0
2007-06-01 12:00:00,53.2,53.21,53.08,53.09,90200.0,31.928,31.934,31.856,31.862,90200.0
2007-06-01 12:30:00,53.09,53.16,53.02,53.11,64600.0,31.862,31.904,31.82,31.874,64600.0
2007-06-01 13:00:00,53.13,53.2,53.09,53.2,72400.0,31.886,31.928,31.862,31.928,72400.0
2007-06-01 13:30:00,53.2,53.21,53.08,53.19,75800.0,31.928,31.934,31.856,31.922,75800.0
2007-06-01 14:00:00,53.19,53.24,53.14,53.15,82800.0,31.922,31.952,31.892,31.898,82800.0
2007-06-01 14:30:00,53.15,53.16,52.95,52.99,144000.0,31.898,31.904,31.778,31.802,144000.0
2007-06-01 15:00:00,52.99,52.99,52.89,52.92,119600.0,31.802,31.802,31.742,31.76,119600.0
2007-06-01 15:30:00,52.92,53.01,52.87,52.96,236800.0,31.76,31.814,31.73,31.784,236800.0
2007-06-04 09:30:00,52.73,52.73,52.28,52.41,119800.0,31.6909,31.6909,31.4205,31.4986,119800.0
2007-06-04 10:00:00,52.39,52.4,52.26,52.31,79800.0,31.4866,31.4926,31.4085,31.4385,79800.0
2007-06-04 10:30:00,52.33,52.38,52.29,52.35,104800.0,31.4505,31.4806,31.4265,31.4626,104800.0
2007-06-04 11:00:00,52.34,52.38,52.32,52.37,94800.0,31.4565,31.4806,31.4445,31.4746,94800.0
2007-06-04 11:30:00,52.37,52.5,52.33,52.5,75400.0,31.4746,31.5527,31.4505,31.5527,75400.0
2007-06-04 12:00:00,52.5,52.93,52.46,52.49,107600.0,31.5527,31.8111,31.5287,31.5467,107600.0
2007-06-04 12:30:00,52.49,52.52,52.47,52.5,98000.0,31.5467,31.5647,31.5347,31.5527,98000.0
2007-06-04 13:00:00,52.49,52.5,52.46,52.49,38600.0,31.5467,31.5527,31.5287,31.5467,38600.0
2007-06-04 13:30:00,52.49,52.5,52.45,52.46,40400.0,31.5467,31.5527,31.5227,31.5287,40400.0
2007-06-04 14:00:00,52.46,52.5,52.42,52.49,128000.0,31.5287,31.5527,31.5046,31.5467,128000.0
2007-06-04 14:30:00,52.49,52.76,52.48,52.72,278600.0,31.5467,31.709,31.5407,31.6849,278600.0
2007-06-04 15:00:00,52.73,52.82,52.71,52.77,101200.0,31.6909,31.745,31.6789,31.715,101200.0
2007-06-04 15:30:00,52.76,52.81,52.73,52.77,162000.0,31.709,31.739,31.6909,31.715,162000.0
2007-06-05 09:30:00,52.75,52.75,52.27,52.37,95800.0,31.703,31.703,31.4145,31.4746,95800.0
2007-06-05 10:00:00,52.38,52.4,52.23,52.27,70200.0,31.4806,31.4926,31.3904,31.4145,70200.0
2007-06-05 10:30:00,52.29,52.45,52.29,52.37,95800.0,31.4265,31.5227,31.4265,31.4746,95800.0
2007-06-05 11:00:00,52.36,52.37,52.31,52.33,72400.0,31.4686,31.4746,31.4385,31.4505,72400.0
2007-06-05 11:30:00,52.35,52.35,52.2,52.21,91800.0,31.4626,31.4626,31.3724,31.3784,91800.0
2007-06-05 12:00:00,52.22,52.24,52.08,52.19,52400.0,31.3844,31.3964,31.3003,31.3664,52400.0
2007-06-05 12:30:00,52.19,52.27,52.14,52.23,113600.0,31.3664,31.4145,31.3363,31.3904,113600.0
2007-06-05 13:00:00,52.23,52.27,52.1,52.15,87600.0,31.3904,31.4145,31.3123,31.3424,87600.0
2007-06-05 13:30:00,52.13,52.15,52.09,52.13,69800.0,31.3303,31.3424,31.3063,31.3303,69800.0
2007-06-05 14:00:00,52.13,52.2,52.1,52.13,83600.0,31.3303,31.3724,31.3123,31.3303,83600.0
2007-06-05 14:30:00,52.13,52.21,52.06,52.13,73800.0,31.3303,31.3784,31.2883,31.3303,73800.0
2007-06-05 15:00:00,52.13,52.16,52.1,52.12,100200.0,31.3303,31.3484,31.3123,31.3243,100200.0
2007-06-05 15:30:00,52.12,52.26,52.1,52.24,216000.0,31.3243,31.4085,31.3123,31.3964,216000.0
2007-06-06 09:30:00,52.22,52.31,51.88,51.99,91000.0,31.3844,31.4385,31.1801,31.2462,91000.0
2007-06-06 10:00:00,51.95,52.16,51.87,52.12,58800.0,31.2222,31.3484,31.1741,31.3243,58800.0
2007-06-06 10:30:00,52.11,52.17,52.06,52.1,57400.0,31.3183,31.3544,31.2883,31.3123,57400.0
2007-06-06 11:00:00,52.09,52.15,52.08,52.09,49600.0,31.3063,31.3424,31.3003,31.3063,49600.0
2007-06-06 11:30:00,52.09,52.11,52.06,52.08,94400.0,31.3063,31.3183,31.2883,31.3003,94400.0
2007-06-06 12:00:00,52.06,52.15,52.06,52.07,62200.0,31.2883,31.3424,31.2883,31.2943,62200.0
2007-06-06 12:30:00,52.07,52.09,51.94,51.96,96800.0,31.2943,31.3063,31.2161,31.2282,96800.0
2007-06-06 13:00:00,51.95,52.01,51.9,51.97,59200.0,31.2222,31.2582,31.1921,31.2342,59200.0
2007-06-06 13:30:00,51.98,52.02,51.91,52.01,37200.0,31.2402,31.2642,31.1981,31.2582,37200.0
2007-06-06 14:00:00,52.01,52.06,51.96,52.05,84800.0,31.2582,31.2883,31.2282,31.2823,84800.0
2007-06-06 14:30:00,52.05,52.13,52.03,52.1,40800.0,31.2823,31.3303,31.2702,31.3123,40800.0
2007-06-06 15:00:00,52.08,52.23,52.03,52.17,208200.0,31.3003,31.3904,31.2702,31.3544,208200.0
2007-06-06 15:30:00,52.18,52.26,52.15,52.17,146200.0,31.3604,31.4085,31.3424,31.3544,146200.0
2007-06-07 09:30:00,51.85,52.12,51.75,51.78,104200.0,31.1621,31.3243,31.102,31.12,104200.0
2007-06-07 10:00:00,51.79,51.83,51.68,51.73,78600.0,31.126,31.15,31.0599,31.0899,78600.0
2007-06-07 10:30:00,51.74,51.79,51.58,51.64,52000.0,31.0959,31.126,30.9998,31.0358,52000.0
2007-06-07 11:00:00,51.62,51.66,51.51,51.57,68800.0,31.0238,31.0479,30.9577,30.9938,68800.0
2007-06-07 11:30:00,51.57,51.68,51.56,51.59,48400.0,30.9938,31.0599,30.9878,31.0058,48400.0
2007-06-07 12:00:00,51.58,51.69,51.55,51.67,54200.0,30.9998,31.0659,30.9818,31.0539,54200.0
2007-06-07 12:30:00,51.67,51.71,51.56,51.66,83400.0,31.0539,31.0779,30.9878,31.0479,83400.0
2007-06-07 13:00:00,51.65,51.66,51.54,51.59,104800.0,31.0419,31.0479,30.9757,31.0058,104800.0
2007-06-07 13:30:00,51.6,51.65,51.51,51.57,144000.0,31.0118,31.0419,30.9577,30.9938,144000.0
2007-06-07 14:00:00,51.56,51.6,51.5,51.55,118800.0,30.9878,31.0118,30.9517,30.9818,118800.0
2007-06-07 14:30:00,51.54,51.68,51.5,51.58,130200.0,30.9757,31.0599,30.9517,30.9998,130200.0
2007-06-07 15:00:00,51.57,51.72,51.55,51.6,156800.0,30.9938,31.0839,30.9818,31.0118,156800.0
2007-06-07 15:30:00,51.6,51.68,51.42,51.45,304200.0,31.0118,31.0599,30.9036,30.9217,304200.0
2007-06-08 09:30:00,51.25,51.35,51.1,51.3,102400.0,30.8015,30.8616,30.7113,30.8315,102400.0
2007-06-08 10:00:00,51.29,51.33,51.15,51.22,82200.0,30.8255,30.8495,30.7414,30.7834,82200.0
2007-06-08 10:30:00,51.23,51.31,51.15,51.16,93800.0,30.7894,30.8375,30.7414,30.7474,93800.0
2007-06-08 11:00:00,51.16,51.19,51.06,51.19,105000.0,30.7474,30.7654,30.6873,30.7654,105000.0
2007-06-08 11:30:00,51.2,51.26,51.06,51.06,83200.0,30.7714,30.8075,30.6873,30.6873,83200.0
2007-06-08 12:00:00,51.06,51.12,51.02,51.09,104200.0,30.6873,30.7233,30.6632,30.7053,104200.0
2007-06-08 12:30:00,51.09,51.35,51.09,51.35,75800.0,30.7053,30.8616,30.7053,30.8616,75800.0
2007-06-08 13:00:00,51.35,51.35,51.26,51.31,52800.0,30.8616,30.8616,30.8075,30.8375,52800.0
2007-06-08 13:30:00,51.3,51.49,51.27,51.43,80600.0,30.8315,30.9457,30.8135,30.9096,80600.0
2007-06-08 14:00:00,51.43,51.66,51.42,51.56,90800.0,30.9096,31.0479,30.9036,30.9878,90800.0
2007-06-08 14:30:00,51.55,51.68,51.52,51.61,127800.0,30.9818,31.0599,30.9637,31.0178,127800.0
2007-06-08 15:00:00,51.62,51.87,51.62,51.82,238200.0,31.0238,31.1741,31.0238,31.144,238200.0
2007-06-08 15:30:00,51.82,52.0,51.81,51.94,281600.0,31.144,31.2522,31.138,31.2161,281600.0
2007-06-11 09:30:00,51.84,51.9,51.63,51.73,84600.0,31.156,31.1921,31.0298,31.0899,84600.0
2007-06-11 10:00:00,51.73,51.77,51.65,51.7,74400.0,31.0899,31.114,31.0419,31.0719,74400.0
2007-06-11 10:30:00,51.69,51.74,51.65,51.69,85200.0,31.0659,31.0959,31.0419,31.0659,85200.0
2007-06-11 11:00:00,51.7,51.72,51.57,51.7,101600.0,31.0719,31.0839,30.9938,31.0719,101600.0
2007-06-11 11:30:00,51.7,51.88,51.63,51.86,58600.0,31.0719,31.1801,31.0298,31.1681,58600.0
2007-06-11 12:00:00,51.87,51.92,51.74,51.74,60400.0,31.1741,31.2041,31.0959,31.0959,60400.0
2007-06-11 12:30:00,51.74,52.1,51.74,52.1,114800.0,31.0959,31.3123,31.0959,31.3123,114800.0
2007-06-11 13:00:00,52.1,52.22,52.1,52.2,79600.0,31.3123,31.3844,31.3123,31.3724,79600.0
2007-06-11 13:30:00,52.2,52.28,52.18,52.25,128600.0,31.3724,31.4205,31.3604,31.4025,128600.0
2007-06-11 14:00:00,52.24,52.31,52.23,52.29,124000.0,31.3964,31.4385,31.3904,31.4265,124000.0
2007-06-11 14:30:00,52.27,52.33,52.26,52.31,137600.0,31.4145,31.4505,31.4085,31.4385,137600.0
2007-06-11 15:00:00,52.31,52.45,52.3,52.35,233200.0,31.4385,31.5227,31.4325,31.4626,233200.0
2007-06-11 15:30:00,52.35,52.35,52.12,52.12,346800.0,31.4626,31.4626,31.3243,31.3243,346800.0
2007-06-12 09:30:00,52.19,52.2,51.88,52.0,159600.0,31.3664,31.3724,31.1801,31.2522,159600.0
2007-06-12 10:00:00,51.99,52.0,51.84,51.85,60200.0,31.2462,31.2522,31.156,31.1621,60200.0
2007-06-12 10:30:00,51.85,51.92,51.81,51.88,116600.0,31.1621,31.2041,31.138,31.1801,116600.0
2007-06-12 11:00:00,51.89,51.98,51.75,51.91,76400.0,31.1861,31.2402,31.102,31.1981,76400.0
2007-06-12 11:30:00,51.91,52.02,51.83,52.01,176800.0,31.1981,31.2642,31.15,31.2582,176800.0
2007-06-12 12:00:00,52.01,52.01,51.9,51.96,61000.0,31.2582,31.2582,31.1921,31.2282,61000.0
2007-06-12 12:30:00,51.96,51.98,51.85,51.93,94400.0,31.2282,31.2402,31.1621,31.2101,94400.0
2007-06-12 13:00:00,51.92,52.1,51.88,52.06,89000.0,31.2041,31.3123,31.1801,31.2883,89000.0
2007-06-12 13:30:00,52.07,52.24,52.06,52.22,115400.0,31.2943,31.3964,31.2883,31.3844,115400.0
2007-06-12 14:00:00,52.22,52.35,52.18,52.24,89600.0,31.3844,31.4626,31.3604,31.3964,89600.0
2007-06-12 14:30:00,52.24,52.27,52.05,52.15,138800.0,31.3964,31.4145,31.2823,31.3424,138800.0
2007-06-12 15:00:00,52.17,52.18,51.84,51.92,169200.0,31.3544,31.3604,31.156,31.2041,169200.0
2007-06-12 15:30:00,51.92,51.98,51.78,51.8,245800.0,31.2041,31.2402,31.12,31.132,245800.0
2007-06-13 09:30:00,51.87,52.07,51.69,51.72,61800.0,31.1741,31.2943,31.0659,31.0839,61800.0
2007-06-13 10:00:00,51.72,52.18,51.66,52.1,145600.0,31.0839,31.3604,31.0479,31.3123,145600.0
2007-06-13 10:30:00,52.1,52.19,52.05,52.13,81400.0,31.3123,31.3664,31.2823,31.3303,81400.0
2007-06-13 11:00:00,52.13,52.16,51.98,52.03,56200.0,31.3303,31.3484,31.2402,31.2702,56200.0
2007-06-13 11:30:00,52.02,52.08,51.99,51.99,38200.0,31.2642,31.3003,31.2462,31.2462,38200.0
2007-06-13 12:00:00,51.99,52.02,51.93,52.02,61600.0,31.2462,31.2642,31.2101,31.2642,61600.0
2007-06-13 12:30:00,52.02,52.19,52.0,52.05,56600.0,31.2642,31.3664,31.2522,31.2823,56600.0
2007-06-13 13:00:00,52.06,52.09,51.97,52.01,76800.0,31.2883,31.3063,31.2342,31.2582,76800.0
2007-06-13 13:30:00,51.98,52.09,51.94,52.07,91000.0,31.2402,31.3063,31.2161,31.2943,91000.0
2007-06-13 14:00:00,52.07,52.3,52.06,52.2,267600.0,31.2943,31.4325,31.2883,31.3724,267600.0
2007-06-13 14:30:00,52.2,52.38,52.19,52.37,231800.0,31.3724,31.4806,31.3664,31.4746,231800.0
2007-06-13 15:00:00,52.37,52.43,52.31,52.36,130200.0,31.4746,31.5106,31.4385,31.4686,130200.0
2007-06-13 15:30:00,52.35,52.56,52.35,52.53,261800.0,31.4626,31.5888,31.4626,31.5707,261800.0
2007-06-14 09:30:00,52.57,52.69,52.38,52.69,86000.0,31.5948,31.6669,31.4806,31.6669,86000.0
2007-06-14 10:00:00,52.67,52.69,52.6,52.62,49200.0,31.6549,31.6669,31.6128,31.6248,49200.0
2007-06-14 10:30:00,52.63,52.69,52.55,52.57,177600.0,31.6308,31.6669,31.5828,31.5948,177600.0
2007-06-14 11:00:00,52.57,52.58,52.38,52.41,111000.0,31.5948,31.6008,31.4806,31.4986,111000.0
2007-06-14 11:30:00,52.4,52.43,52.26,52.32,83400.0,31.4926,31.5106,31.4085,31.4445,83400.0
2007-06-14 12:00:00,52.3,52.43,52.28,52.39,78800.0,31.4325,31.5106,31.4205,31.4866,78800.0
2007-06-14 12:30:00,52.4,52.48,52.4,52.48,41800.0,31.4926,31.5407,31.4926,31.5407,41800.0
2007-06-14 13:00:00,52.48,52.54,52.47,52.52,46600.0,31.5407,31.5768,31.5347,31.5647,46600.0
2007-06-14 13:30:00,52.52,52.52,52.4,52.48,48600.0,31.5647,31.5647,31.4926,31.5407,48600.0
2007-06-14 14:00:00,52.48,52.6,52.47,52.52,77600.0,31.5407,31.6128,31.5347,31.5647,77600.0
2007-06-14 14:30:00,52.52,52.63,52.49,52.54,44400.0,31.5647,31.6308,31.5467,31.5768,44400.0
2007-06-14 15:00:00,52.55,52.56,52.48,52.48,60000.0,31.5828,31.5888,31.5407,31.5407,60000.0
2007-06-14 15:30:00,52.48,52.55,52.38,52.45,129000.0,31.5407,31.5828,31.4806,31.5227,129000.0
2007-06-15 09:30:00,52.71,52.79,52.52,52.52,389200.0,31.6789,31.727,31.5647,31.5647,389200.0
2007-06-15 10:00:00,52.52,52.54,52.43,52.5,89800.0,31.5647,31.5768,31.5106,31.5527,89800.0
2007-06-15 10:30:00,52.49,52.55,52.38,52.39,276800.0,31.5467,31.5828,31.4806,31.4866,276800.0
2007-06-15 11:00:00,52.39,52.45,52.37,52.42,228800.0,31.4866,31.5227,31.4746,31.5046,228800.0
2007-06-15 11:30:00,52.42,52.42,52.15,52.16,196400.0,31.5046,31.5046,31.3424,31.3484,196400.0
2007-06-15 12:00:00,52.16,52.17,52.08,52.08,72200.0,31.3484,31.3544,31.3003,31.3003,72200.0
2007-06-15 12:30:00,52.08,52.09,51.99,52.01,50800.0,31.3003,31.3063,31.2462,31.2582,50800.0
2007-06-15 13:00:00,52.01,52.07,51.96,52.03,71000.0,31.2582,31.2943,31.2282,31.2702,71000.0
2007-06-15 13:30:00,52.02,52.07,51.97,52.02,82600.0,31.2642,31.2943,31.2342,31.2642,82600.0
2007-06-15 14:00:00,52.02,52.04,51.91,51.95,114200.0,31.2642,31.2762,31.1981,31.2222,114200.0
2007-06-15 14:30:00,51.96,52.04,51.93,52.04,87600.0,31.2282,31.2762,31.2101,31.2762,87600.0
2007-06-15 15:00:00,52.04,52.05,51.98,51.98,97200.0,31.2762,31.2823,31.2402,31.2402,97200.0
2007-06-15 15:30:00,51.98,52.06,51.95,51.96,452600.0,31.2402,31.2883,31.2222,31.2282,452600.0
2007-06-18 09:30:00,51.81,51.99,51.54,51.54,168200.0,31.138,31.2462,30.9757,30.9757,168200.0
2007-06-18 10:00:00,51.54,51.6,51.49,51.55,193200.0,30.9757,31.0118,30.9457,30.9818,193200.0
2007-06-18 10:30:00,51.55,51.57,51.38,51.39,188200.0,30.9818,30.9938,30.8796,30.8856,188200.0
2007-06-18 11:00:00,51.4,51.41,51.28,51.37,247600.0,30.8916,30.8976,30.8195,30.8736,247600.0
2007-06-18 11:30:00,51.37,51.45,51.37,51.4,151200.0,30.8736,30.9217,30.8736,30.8916,151200.0
2007-06-18 12:00:00,51.4,51.42,51.38,51.41,169800.0,30.8916,30.9036,30.8796,30.8976,169800.0
2007-06-18 12:30:00,51.41,51.55,51.4,51.49,171000.0,30.8976,30.9818,30.8916,30.9457,171000.0
2007-06-18 13:00:00,51.49,51.52,51.43,51.45,170600.0,30.9457,30.9637,30.9096,30.9217,170600.0
2007-06-18 13:30:00,51.45,51.49,51.4,51.4,183800.0,30.9217,30.9457,30.8916,30.8916,183800.0
2007-06-18 14:00:00,51.39,51.56,51.32,51.51,195600.0,30.8856,30.9878,30.8435,30.9577,195600.0
2007-06-18 14:30:00,51.52,51.58,51.46,51.49,156200.0,30.9637,30.9998,30.9277,30.9457,156200.0
2007-06-18 15:00:00,51.49,51.55,51.48,51.5,192200.0,30.9457,30.9818,30.9397,30.9517,192200.0
2007-06-18 15:30:00,51.5,51.57,51.43,51.51,454000.0,30.9517,30.9938,30.9096,30.9577,454000.0
2007-06-19 09:30:00,51.2,51.61,51.1,51.44,162000.0,30.7714,31.0178,30.7113,30.9156,162000.0
2007-06-19 10:00:00,51.44,51.58,51.44,51.52,117800.0,30.9156,30.9998,30.9156,30.9637,117800.0
2007-06-19 10:30:00,51.52,51.56,51.46,51.51,495600.0,30.9637,30.9878,30.9277,30.9577,495600.0
2007-06-19 11:00:00,51.51,51.51,51.38,51.38,84400.0,30.9577,30.9577,30.8796,30.8796,84400.0
2007-06-19 11:30:00,51.38,51.38,51.27,51.31,95200.0,30.8796,30.8796,30.8135,30.8375,95200.0
2007-06-19 12:00:00,51.31,51.48,51.31,51.42,76200.0,30.8375,30.9397,30.8375,30.9036,76200.0
2007-06-19 12:30:00,51.43,51.46,51.39,51.4,131600.0,30.9096,30.9277,30.8856,30.8916,131600.0
2007-06-19 13:00:00,51.38,51.4,51.27,51.33,141600.0,30.8796,30.8916,30.8135,30.8495,141600.0
2007-06-19 13:30:00,51.32,51.37,51.29,51.31,89200.0,30.8435,30.8736,30.8255,30.8375,89200.0
2007-06-19 14:00:00,51.31,51.36,51.24,51.35,111000.0,30.8375,30.8676,30.7954,30.8616,111000.0
2007-06-19 14:30:00,51.35,51.44,51.3,51.44,169000.0,30.8616,30.9156,30.8315,30.9156,169000.0
2007-06-19 15:00:00,51.44,51.65,51.43,51.64,197000.0,30.9156,31.0419,30.9096,31.0358,197000.0
2007-06-19 15:30:00,51.64,51.82,51.59,51.79,354400.0,31.0358,31.144,31.0058,31.126,354400.0
2007-06-20 09:30:00,51.99,51.99,51.66,51.76,149600.0,31.2462,31.2462,31.0479,31.108,149600.0
2007-06-20 10:00:00,51.74,51.8,51.62,51.8,95800.0,31.0959,31.132,31.0238,31.132,95800.0
2007-06-20 10:30:00,51.8,52.04,51.8,51.99,167000.0,31.132,31.2762,31.132,31.2462,167000.0
2007-06-20 11:00:00,52.0,52.06,51.9,52.06,108800.0,31.2522,31.2883,31.1921,31.2883,108800.0
2007-06-20 11:30:00,52.07,52.13,51.98,52.05,237400.0,31.2943,31.3303,31.2402,31.2823,237400.0
2007-06-20 12:00:00,52.05,52.23,51.98,52.19,139800.0,31.2823,31.3904,31.2402,31.3664,139800.0
2007-06-20 12:30:00,52.2,52.2,52.1,52.15,75400.0,31.3724,31.3724,31.3123,31.3424,75400.0
2007-06-20 13:00:00,52.15,52.15,51.99,52.01,66800.0,31.3424,31.3424,31.2462,31.2582,66800.0
2007-06-20 13:30:00,52.01,52.05,51.94,51.97,75000.0,31.2582,31.2823,31.2161,31.2342,75000.0
2007-06-20 14:00:00,51.97,52.01,51.82,51.9,132200.0,31.2342,31.2582,31.144,31.1921,132200.0
2007-06-20 14:30:00,51.9,51.93,51.74,51.79,266400.0,31.1921,31.2101,31.0959,31.126,266400.0
2007-06-20 15:00:00,51.79,51.81,51.6,51.66,194400.0,31.126,31.138,31.0118,31.0479,194400.0
2007-06-20 15:30:00,51.65,51.65,51.51,51.58,318800.0,31.0419,31.0419,30.9577,30.9998,318800.0
2007-06-21 09:30:00,51.46,51.59,51.01,51.03,171800.0,30.9277,31.0058,30.6572,30.6692,171800.0
2007-06-21 10:00:00,51.02,51.24,51.01,51.21,185000.0,30.6632,30.7954,30.6572,30.7774,185000.0
2007-06-21 10:30:00,51.21,51.25,51.15,51.19,166000.0,30.7774,30.8015,30.7414,30.7654,166000.0
2007-06-21 11:00:00,51.19,51.26,51.08,51.13,115400.0,30.7654,30.8075,30.6993,30.7293,115400.0
2007-06-21 11:30:00,51.13,51.16,51.06,51.1,54200.0,30.7293,30.7474,30.6873,30.7113,54200.0
2007-06-21 12:00:00,51.1,51.21,51.06,51.16,111800.0,30.7113,30.7774,30.6873,30.7474,111800.0
2007-06-21 12:30:00,51.16,51.21,51.1,51.17,78400.0,30.7474,30.7774,30.7113,30.7534,78400.0
2007-06-21 13:00:00,51.18,51.35,51.17,51.32,564800.0,30.7594,30.8616,30.7534,30.8435,564800.0
2007-06-21 13:30:00,51.32,51.4,51.3,51.38,92400.0,30.8435,30.8916,30.8315,30.8796,92400.0
2007-06-21 14:00:00,51.39,51.4,51.3,51.38,83600.0,30.8856,30.8916,30.8315,30.8796,83600.0
2007-06-21 14:30:00,51.38,51.39,51.23,51.34,85800.0,30.8796,30.8856,30.7894,30.8555,85800.0
2007-06-21 15:00:00,51.34,51.4,51.27,51.38,114200.0,30.8555,30.8916,30.8135,30.8796,114200.0
2007-06-21 15:30:00,51.4,51.47,51.34,51.46,260000.0,30.8916,30.9337,30.8555,30.9277,260000.0
2007-06-22 09:30:00,50.84,51.2,50.74,51.07,194400.0,30.555,30.7714,30.4949,30.6933,194400.0
2007-06-22 10:00:00,51.09,51.2,51.08,51.13,137600.0,30.7053,30.7714,30.6993,30.7293,137600.0
2007-06-22 10:30:00,51.12,51.2,51.09,51.1,138000.0,30.7233,30.7714,30.7053,30.7113,138000.0
2007-06-22 11:00:00,51.09,51.17,51.05,51.15,110800.0,30.7053,30.7534,30.6813,30.7414,110800.0
2007-06-22 11:30:00,51.16,51.22,51.07,51.16,117000.0,30.7474,30.7834,30.6933,30.7474,117000.0
2007-06-22 12:00:00,51.15,51.16,50.9,50.91,136200.0,30.7414,30.7474,30.5911,30.5971,136200.0
2007-06-22 12:30:00,50.91,51.07,50.84,50.94,112200.0,30.5971,30.6933,30.555,30.6151,112200.0
2007-06-22 13:00:00,50.94,51.13,50.9,51.13,128800.0,30.6151,30.7293,30.5911,30.7293,128800.0
2007-06-22 13:30:00,51.13,51.13,50.99,51.05,134800.0,30.7293,30.7293,30.6452,30.6813,134800.0
2007-06-22 14:00:00,51.05,51.15,50.96,51.15,105200.0,30.6813,30.7414,30.6272,30.7414,105200.0
2007-06-22 14:30:00,51.17,51.18,50.99,51.04,122400.0,30.7534,30.7594,30.6452,30.6752,122400.0
2007-06-22 15:00:00,51.05,51.06,50.94,50.94,124600.0,30.6813,30.6873,30.6151,30.6151,124600.0
2007-06-22 15:30:00,50.94,51.02,50.87,50.93,374400.0,30.6151,30.6632,30.5731,30.6091,374400.0
2007-06-25 09:30:00,52.25,52.74,52.19,52.46,478800.0,31.4025,31.697,31.3664,31.5287,478800.0
2007-06-25 10:00:00,52.47,52.5,52.18,52.45,345400.0,31.5347,31.5527,31.3604,31.5227,345400.0
2007-06-25 10:30:00,52.46,52.5,52.35,52.46,226800.0,31.5287,31.5527,31.4626,31.5287,226800.0
2007-06-25 11:00:00,52.47,52.5,52.41,52.49,234400.0,31.5347,31.5527,31.4986,31.5467,234400.0
2007-06-25 11:30:00,52.5,52.5,52.4,52.47,92200.0,31.5527,31.5527,31.4926,31.5347,92200.0
2007-06-25 12:00:00,52.47,52.5,52.4,52.44,134000.0,31.5347,31.5527,31.4926,31.5167,134000.0
2007-06-25 12:30:00,52.44,52.47,52.41,52.42,101600.0,31.5167,31.5347,31.4986,31.5046,101600.0
2007-06-25 13:00:00,52.43,52.46,52.38,52.4,100600.0,31.5106,31.5287,31.4806,31.4926,100600.0
2007-06-25 13:30:00,52.4,52.46,52.19,52.22,145400.0,31.4926,31.5287,31.3664,31.3844,145400.0
2007-06-25 14:00:00,52.23,52.26,51.98,52.12,190200.0,31.3904,31.4085,31.2402,31.3243,190200.0
2007-06-25 14:30:00,52.12,52.24,51.82,51.94,237400.0,31.3243,31.3964,31.144,31.2161,237400.0
2007-06-25 15:00:00,51.94,52.03,51.79,51.96,187000.0,31.2161,31.2702,31.126,31.2282,187000.0
2007-06-25 15:30:00,51.96,52.08,51.87,51.97,464200.0,31.2282,31.3003,31.1741,31.2342,464200.0
2007-06-26 09:30:00,51.98,52.34,51.75,51.8,191600.0,31.2402,31.4565,31.102,31.132,191600.0
2007-06-26 10:00:00,51.82,51.84,51.6,51.76,124100.0,31.144,31.156,31.0118,31.108,124100.0
2007-06-26 10:30:00,51.73,51.87,51.58,51.62,125900.0,31.0899,31.1741,30.9998,31.0238,125900.0
2007-06-26 11:00:00,51.63,51.7,51.54,51.65,223100.0,31.0298,31.0719,30.9757,31.0419,223100.0
2007-06-26 11:30:00,51.64,51.87,51.63,51.79,142000.0,31.0358,31.1741,31.0298,31.126,142000.0
2007-06-26 12:00:00,51.8,52.11,51.75,52.1,140600.0,31.132,31.3183,31.102,31.3123,140600.0
2007-06-26 12:30:00,52.1,52.15,51.97,52.07,119600.0,31.3123,31.3424,31.2342,31.2943,119600.0
2007-06-26 13:00:00,52.07,52.27,52.06,52.25,141600.0,31.2943,31.4145,31.2883,31.4025,141600.0
2007-06-26 13:30:00,52.23,52.31,52.02,52.06,213200.0,31.3904,31.4385,31.2642,31.2883,213200.0
2007-06-26 14:00:00,52.06,52.11,51.91,52.03,221100.0,31.2883,31.3183,31.1981,31.2702,221100.0
2007-06-26 14:30:00,52.03,52.1,51.8,51.95,191200.0,31.2702,31.3123,31.132,31.2222,191200.0
2007-06-26 15:00:00,51.95,51.99,51.79,51.85,191300.0,31.2222,31.2462,31.126,31.1621,191300.0
2007-06-26 15:30:00,51.85,51.97,51.78,51.9,309300.0,31.1621,31.2342,31.12,31.1921,309300.0
2007-06-27 09:30:00,51.72,52.39,51.65,52.13,317500.0,31.0839,31.4866,31.0419,31.3303,317500.0
2007-06-27 10:00:00,52.12,52.91,52.07,52.91,301900.0,31.3243,31.7991,31.2943,31.7991,301900.0
2007-06-27 10:30:00,52.9,52.94,52.57,52.83,305900.0,31.7931,31.8172,31.5948,31.751,305900.0
2007-06-27 11:00:00,52.84,53.26,52.81,53.2,500700.0,31.7571,32.0095,31.739,31.9734,500700.0
2007-06-27 11:30:00,53.19,53.39,53.14,53.36,286000.0,31.9674,32.0876,31.9374,32.0696,286000.0
2007-06-27 12:00:00,53.35,53.42,53.16,53.24,225500.0,32.0636,32.1056,31.9494,31.9975,225500.0
2007-06-27 12:30:00,53.24,53.34,53.18,53.31,112200.0,31.9975,32.0576,31.9614,32.0395,112200.0
2007-06-27 13:00:00,53.31,53.5,53.3,53.41,269400.0,32.0395,32.1537,32.0335,32.0996,269400.0
2007-06-27 13:30:00,53.41,53.58,53.39,53.53,171200.0,32.0996,32.2018,32.0876,32.1717,171200.0
2007-06-27 14:00:00,53.53,53.59,53.45,53.51,205000.0,32.1717,32.2078,32.1237,32.1597,205000.0
2007-06-27 14:30:00,53.51,53.52,53.36,53.42,257300.0,32.1597,32.1657,32.0696,32.1056,257300.0
2007-06-27 15:00:00,53.41,53.56,53.37,53.49,180900.0,32.0996,32.1898,32.0756,32.1477,180900.0
2007-06-27 15:30:00,53.49,53.75,53.49,53.68,581900.0,32.1477,32.304,32.1477,32.2619,581900.0
2007-06-28 09:30:00,53.4,53.75,52.89,53.05,126100.0,32.0936,32.304,31.7871,31.8833,126100.0
2007-06-28 10:00:00,53.04,53.12,52.87,52.98,222800.0,31.8773,31.9253,31.7751,31.8412,222800.0
2007-06-28 10:30:00,52.98,53.19,52.95,53.0,157300.0,31.8412,31.9674,31.8232,31.8532,157300.0
2007-06-28 11:00:00,53.0,53.02,52.89,52.99,147800.0,31.8532,31.8652,31.7871,31.8472,147800.0
2007-06-28 11:30:00,52.98,53.03,52.92,53.0,142400.0,31.8412,31.8712,31.8051,31.8532,142400.0
2007-06-28 12:00:00,53.01,53.07,52.98,53.0,97000.0,31.8592,31.8953,31.8412,31.8532,97000.0
2007-06-28 12:30:00,53.01,53.03,52.93,52.96,90300.0,31.8592,31.8712,31.8111,31.8292,90300.0
2007-06-28 13:00:00,52.95,52.96,52.7,52.77,88500.0,31.8232,31.8292,31.6729,31.715,88500.0
2007-06-28 13:30:00,52.77,52.87,52.72,52.82,126500.0,31.715,31.7751,31.6849,31.745,126500.0
2007-06-28 14:00:00,52.82,53.02,52.73,52.76,361300.0,31.745,31.8652,31.6909,31.709,361300.0
2007-06-28 14:30:00,52.79,53.0,52.63,52.97,343500.0,31.727,31.8532,31.6308,31.8352,343500.0
2007-06-28 15:00:00,52.95,53.33,52.85,53.31,381500.0,31.8232,32.0515,31.7631,32.0395,381500.0
2007-06-28 15:30:00,53.3,53.53,52.89,53.4,669300.0,32.0335,32.1717,31.7871,32.0936,669300.0
2007-06-29 09:30:00,54.18,54.31,53.15,53.51,177300.0,32.5624,32.6405,31.9434,32.1597,177300.0
2007-06-29 10:00:00,53.5,53.69,53.5,53.64,140000.0,32.1537,32.2679,32.1537,32.2379,140000.0
2007-06-29 10:30:00,53.64,53.64,53.39,53.49,75400.0,32.2379,32.2379,32.0876,32.1477,75400.0
2007-06-29 11:00:00,53.49,53.52,53.37,53.49,93600.0,32.1477,32.1657,32.0756,32.1477,93600.0
2007-06-29 11:30:00,53.47,53.47,53.33,53.4,75700.0,32.1357,32.1357,32.0515,32.0936,75700.0
2007-06-29 12:00:00,53.39,53.39,53.12,53.15,74700.0,32.0876,32.0876,31.9253,31.9434,74700.0
2007-06-29 12:30:00,53.14,53.14,53.01,53.03,135700.0,31.9374,31.9374,31.8592,31.8712,135700.0
2007-06-29 13:00:00,53.04,53.08,52.97,53.02,255400.0,31.8773,31.9013,31.8352,31.8652,255400.0
2007-06-29 13:30:00,53.02,53.15,52.97,53.08,88200.0,31.8652,31.9434,31.8352,31.9013,88200.0
2007-06-29 14:00:00,53.09,53.1,52.91,52.92,167300.0,31.9073,31.9133,31.7991,31.8051,167300.0
2007-06-29 14:30:00,52.94,53.06,52.85,53.01,70300.0,31.8172,31.8893,31.7631,31.8592,70300.0
2007-06-29 15:00:00,53.02,53.05,52.75,52.78,210600.0,31.8652,31.8833,31.703,31.721,210600.0
2007-06-29 15:30:00,52.76,52.99,52.75,52.97,304200.0,31.709,31.8472,31.703,31.8352,304200.0
2007-07-03 09:30:00,52.38,53.17,52.08,53.15,188400.0,31.4806,31.9554,31.3003,31.9434,188400.0
2007-07-03 10:00:00,53.14,53.23,52.83,52.87,136500.0,31.9374,31.9914,31.751,31.7751,136500.0
2007-07-03 10:30:00,52.85,52.96,52.72,52.72,87200.0,31.7631,31.8292,31.6849,31.6849,87200.0
2007-07-03 11:00:00,52.71,52.72,52.57,52.69,76100.0,31.6789,31.6849,31.5948,31.6669,76100.0
2007-07-03 11:30:00,52.69,52.77,52.63,52.67,72300.0,31.6669,31.715,31.6308,31.6549,72300.0
2007-07-03 12:00:00,52.67,52.74,52.62,52.67,94700.0,31.6549,31.697,31.6248,31.6549,94700.0
2007-07-03 12:30:00,52.67,52.78,52.56,52.73,141400.0,31.6549,31.721,31.5888,31.6909,141400.0
2007-07-05 09:30:00,52.85,53.25,52.77,52.88,136500.0,31.7631,32.0035,31.715,31.7811,136500.0
2007-07-05 10:00:00,52.89,52.93,52.71,52.77,89800.0,31.7871,31.8111,31.6789,31.715,89800.0
2007-07-05 10:30:00,52.77,52.91,52.76,52.89,75800.0,31.715,31.7991,31.709,31.7871,75800.0
2007-07-05 11:00:00,52.89,52.9,52.75,52.8,77700.0,31.7871,31.7931,31.703,31.733,77700.0
2007-07-05 11:30:00,52.79,52.82,52.65,52.7,54800.0,31.727,31.745,31.6429,31.6729,54800.0
2007-07-05 12:00:00,52.7,52.79,52.58,52.63,57700.0,31.6729,31.727,31.6008,31.6308,57700.0
2007-07-05 12:30:00,52.64,52.67,52.53,52.53,39600.0,31.6369,31.6549,31.5707,31.5707,39600.0
2007-07-05 13:00:00,52.54,52.92,52.51,52.64,51500.0,31.5768,31.8051,31.5587,31.6369,51500.0
2007-07-05 13:30:00,52.63,52.72,52.59,52.64,52300.0,31.6308,31.6849,31.6068,31.6369,52300.0
2007-07-05 14:00:00,52.64,52.76,52.62,52.63,41400.0,31.6369,31.709,31.6248,31.6308,41400.0
2007-07-05 14:30:00,52.63,52.74,52.58,52.67,71000.0,31.6308,31.697,31.6008,31.6549,71000.0
2007-07-05 15:00:00,52.65,52.66,52.58,52.59,74200.0,31.6429,31.6489,31.6008,31.6068,74200.0
2007-07-05 15:30:00,52.6,52.72,52.58,52.69,179900.0,31.6128,31.6849,31.6008,31.6669,179900.0
2007-07-06 09:30:00,52.57,52.92,52.26,52.27,124200.0,31.5948,31.8051,31.4085,31.4145,124200.0
2007-07-06 10:00:00,52.26,52.55,52.23,52.54,85700.0,31.4085,31.5828,31.3904,31.5768,85700.0
2007-07-06 10:30:00,52.54,52.6,52.31,52.33,83700.0,31.5768,31.6128,31.4385,31.4505,83700.0
2007-07-06 11:00:00,52.31,52.52,52.25,52.43,55800.0,31.4385,31.5647,31.4025,31.5106,55800.0
2007-07-06 11:30:00,52.46,52.58,52.45,52.48,54100.0,31.5287,31.6008,31.5227,31.5407,54100.0
2007-07-06 12:00:00,52.49,52.6,52.36,52.38,56000.0,31.5467,31.6128,31.4686,31.4806,56000.0
2007-07-06 12:30:00,52.41,52.51,52.36,52.47,36800.0,31.4986,31.5587,31.4686,31.5347,36800.0
2007-07-06 13:00:00,52.46,52.57,52.37,52.52,50300.0,31.5287,31.5948,31.4746,31.5647,50300.0
2007-07-06 13:30:00,52.5,52.64,52.46,52.6,56900.0,31.5527,31.6369,31.5287,31.6128,56900.0
2007-07-06 14:00:00,52.5,52.68,52.5,52.58,78000.0,31.5527,31.6609,31.5527,31.6008,78000.0
2007-07-06 14:30:00,52.59,52.75,52.59,52.73,71000.0,31.6068,31.703,31.6068,31.6909,71000.0
2007-07-06 15:00:00,52.72,52.75,52.59,52.65,80400.0,31.6849,31.703,31.6068,31.6429,80400.0
2007-07-06 15:30:00,52.64,52.67,52.52,52.59,132900.0,31.6369,31.6549,31.5647,31.6068,132900.0
2007-07-09 09:30:00,52.55,52.75,52.42,52.56,99800.0,31.5828,31.703,31.5046,31.5888,99800.0
2007-07-09 10:00:00,52.58,52.61,52.47,52.47,69300.0,31.6008,31.6188,31.5347,31.5347,69300.0
2007-07-09 10:30:00,52.48,52.51,52.25,52.25,70300.0,31.5407,31.5587,31.4025,31.4025,70300.0
2007-07-09 11:00:00,52.26,52.41,52.25,52.33,45100.0,31.4085,31.4986,31.4025,31.4505,45100.0
2007-07-09 11:30:00,52.33,52.37,52.28,52.33,55500.0,31.4505,31.4746,31.4205,31.4505,55500.0
2007-07-09 12:00:00,52.34,52.36,52.26,52.31,38200.0,31.4565,31.4686,31.4085,31.4385,38200.0
2007-07-09 12:30:00,52.3,52.42,52.3,52.34,85600.0,31.4325,31.5046,31.4325,31.4565,85600.0
2007-07-09 13:00:00,52.34,52.41,52.33,52.36,39000.0,31.4565,31.4986,31.4505,31.4686,39000.0
2007-07-09 13:30:00,52.35,52.42,52.31,52.33,33200.0,31.4626,31.5046,31.4385,31.4505,33200.0
2007-07-09 14:00:00,52.33,52.37,52.25,52.26,48500.0,31.4505,31.4746,31.4025,31.4085,48500.0
2007-07-09 14:30:00,52.27,52.36,52.25,52.31,55200.0,31.4145,31.4686,31.4025,31.4385,55200.0
2007-07-09 15:00:00,52.34,52.39,52.32,52.33,72100.0,31.4565,31.4866,31.4445,31.4505,72100.0
2007-07-09 15:30:00,52.33,52.45,52.32,52.39,176000.0,31.4505,31.5227,31.4445,31.4866,176000.0
2007-07-10 09:30:00,52.36,52.36,51.98,52.14,131900.0,31.4686,31.4686,31.2402,31.3363,131900.0
2007-07-10 10:00:00,52.12,52.34,52.05,52.25,138200.0,31.3243,31.4565,31.2823,31.4025,138200.0
2007-07-10 10:30:00,52.24,52.58,52.24,52.57,173600.0,31.3964,31.6008,31.3964,31.5948,173600.0
2007-07-10 11:00:00,52.57,52.65,52.47,52.49,133500.0,31.5948,31.6429,31.5347,31.5467,133500.0
2007-07-10 11:30:00,52.5,52.59,52.48,52.54,134200.0,31.5527,31.6068,31.5407,31.5768,134200.0
2007-07-10 12:00:00,52.55,52.65,52.45,52.47,92100.0,31.5828,31.6429,31.5227,31.5347,92100.0
2007-07-10 12:30:00,52.47,52.53,52.22,52.5,123600.0,31.5347,31.5707,31.3844,31.5527,123600.0
2007-07-10 13:00:00,52.5,52.61,52.4,52.56,110400.0,31.5527,31.6188,31.4926,31.5888,110400.0
2007-07-10 13:30:00,52.56,52.59,52.25,52.28,114700.0,31.5888,31.6068,31.4025,31.4205,114700.0
2007-07-10 14:00:00,52.28,52.48,52.23,52.38,116500.0,31.4205,31.5407,31.3904,31.4806,116500.0
2007-07-10 14:30:00,52.37,52.47,52.3,52.36,145600.0,31.4746,31.5347,31.4325,31.4686,145600.0
2007-07-10 15:00:00,52.37,52.38,52.2,52.27,110600.0,31.4746,31.4806,31.3724,31.4145,110600.0
2007-07-10 15:30:00,52.26,52.26,52.07,52.08,239800.0,31.4085,31.4085,31.2943,31.3003,239800.0
2007-07-11 09:30:00,51.95,52.05,51.57,51.72,94100.0,31.2222,31.2823,30.9938,31.0839,94100.0
2007-07-11 10:00:00,51.67,52.03,51.54,51.95,106700.0,31.0539,31.2702,30.9757,31.2222,106700.0
2007-07-11 10:30:00,51.96,51.99,51.85,51.97,80000.0,31.2282,31.2462,31.1621,31.2342,80000.0
2007-07-11 11:00:00,51.97,52.16,51.97,52.08,60500.0,31.2342,31.3484,31.2342,31.3003,60500.0
2007-07-11 11:30:00,52.06,52.11,52.03,52.08,52100.0,31.2883,31.3183,31.2702,31.3003,52100.0
2007-07-11 12:00:00,52.08,52.11,52.05,52.09,91200.0,31.3003,31.3183,31.2823,31.3063,91200.0
2007-07-11 12:30:00,52.1,52.1,52.05,52.09,60800.0,31.3123,31.3123,31.2823,31.3063,60800.0
2007-07-11 13:00:00,52.09,52.14,52.07,52.12,44700.0,31.3063,31.3363,31.2943,31.3243,44700.0
2007-07-11 13:30:00,52.12,52.19,52.06,52.08,152200.0,31.3243,31.3664,31.2883,31.3003,152200.0
2007-07-11 14:00:00,52.07,52.16,52.05,52.14,74500.0,31.2943,31.3484,31.2823,31.3363,74500.0
2007-07-11 14:30:00,52.14,52.17,52.01,52.13,235700.0,31.3363,31.3544,31.2582,31.3303,235700.0
2007-07-11 15:00:00,52.1,52.22,52.03,52.21,84700.0,31.3123,31.3844,31.2702,31.3784,84700.0
2007-07-11 15:30:00,52.22,52.32,52.14,52.29,158000.0,31.3844,31.4445,31.3363,31.4265,158000.0
2007-07-12 09:30:00,52.68,53.08,52.32,53.06,200000.0,31.6609,31.9013,31.4445,31.8893,200000.0
2007-07-12 10:00:00,53.06,53.37,53.06,53.29,168900.0,31.8893,32.0756,31.8893,32.0275,168900.0
2007-07-12 10:30:00,53.28,53.41,53.14,53.38,114000.0,32.0215,32.0996,31.9374,32.0816,114000.0
2007-07-12 11:00:00,53.38,53.39,52.98,52.99,118900.0,32.0816,32.0876,31.8412,31.8472,118900.0
2007-07-12 11:30:00,53.02,53.14,52.33,53.08,70600.0,31.8652,31.9374,31.4505,31.9013,70600.0
2007-07-12 12:00:00,53.09,53.15,52.99,53.13,92400.0,31.9073,31.9434,31.8472,31.9313,92400.0
2007-07-12 12:30:00,53.13,53.13,53.02,53.1,70900.0,31.9313,31.9313,31.8652,31.9133,70900.0
2007-07-12 13:00:00,53.1,53.18,53.09,53.15,135900.0,31.9133,31.9614,31.9073,31.9434,135900.0
2007-07-12 13:30:00,53.17,53.42,53.15,53.18,129000.0,31.9554,32.1056,31.9434,31.9614,129000.0
2007-07-12 14:00:00,53.16,53.3,53.13,53.28,94100.0,31.9494,32.0335,31.9313,32.0215,94100.0
2007-07-12 14:30:00,53.28,53.3,53.21,53.25,119200.0,32.0215,32.0335,31.9794,32.0035,119200.0
2007-07-12 15:00:00,53.27,53.33,53.21,53.33,118900.0,32.0155,32.0515,31.9794,32.0515,118900.0
2007-07-12 15:30:00,53.35,53.57,53.33,53.57,417300.0,32.0636,32.1958,32.0515,32.1958,417300.0
2007-07-13 09:30:00,53.6,53.6,53.32,53.51,103400.0,32.2138,32.2138,32.0455,32.1597,103400.0
2007-07-13 10:00:00,53.51,53.61,53.22,53.48,206400.0,32.1597,32.2198,31.9854,32.1417,206400.0
2007-07-13 10:30:00,53.48,53.51,53.3,53.47,73900.0,32.1417,32.1597,32.0335,32.1357,73900.0
2007-07-13 11:00:00,53.47,53.52,53.45,53.5,58200.0,32.1357,32.1657,32.1237,32.1537,58200.0
2007-07-13 11:30:00,53.5,53.52,53.32,53.32,70700.0,32.1537,32.1657,32.0455,32.0455,70700.0
2007-07-13 12:00:00,53.32,53.37,53.25,53.25,109300.0,32.0455,32.0756,32.0035,32.0035,109300.0
2007-07-13 12:30:00,53.25,53.28,53.23,53.28,62700.0,32.0035,32.0215,31.9914,32.0215,62700.0
2007-07-13 13:00:00,53.27,53.32,53.25,53.32,131900.0,32.0155,32.0455,32.0035,32.0455,131900.0
2007-07-13 13:30:00,53.29,53.34,53.25,53.3,50100.0,32.0275,32.0576,32.0035,32.0335,50100.0
2007-07-13 14:00:00,53.3,53.45,53.28,53.3,67000.0,32.0335,32.1237,32.0215,32.0335,67000.0
2007-07-13 14:30:00,53.29,53.5,53.27,53.49,96200.0,32.0275,32.1537,32.0155,32.1477,96200.0
2007-07-13 15:00:00,53.48,53.59,53.45,53.56,114000.0,32.1417,32.2078,32.1237,32.1898,114000.0
2007-07-13 15:30:00,53.56,53.57,53.44,53.52,191900.0,32.1898,32.1958,32.1177,32.1657,191900.0
2007-07-16 09:30:00,53.53,53.56,53.38,53.45,59800.0,32.1717,32.1898,32.0816,32.1237,59800.0
2007-07-16 10:00:00,53.45,53.45,53.34,53.42,71700.0,32.1237,32.1237,32.0576,32.1056,71700.0
2007-07-16 10:30:00,53.41,53.6,53.4,53.56,65900.0,32.0996,32.2138,32.0936,32.1898,65900.0
2007-07-16 11:00:00,53.55,54.05,53.53,54.04,170500.0,32.1838,32.4843,32.1717,32.4783,170500.0
2007-07-16 11:30:00,54.0,54.02,53.93,53.95,92300.0,32.4542,32.4662,32.4121,32.4242,92300.0
2007-07-16 12:00:00,53.94,53.97,53.67,53.91,143900.0,32.4182,32.4362,32.2559,32.4001,143900.0
2007-07-16 12:30:00,53.9,53.95,53.86,53.89,53900.0,32.3941,32.4242,32.3701,32.3881,53900.0
2007-07-16 13:00:00,53.9,53.93,53.76,53.86,105900.0,32.3941,32.4121,32.31,32.3701,105900.0
2007-07-16 13:30:00,53.86,54.1,53.86,54.04,162300.0,32.3701,32.5143,32.3701,32.4783,162300.0
2007-07-16 14:00:00,54.05,54.11,54.02,54.05,99100.0,32.4843,32.5203,32.4662,32.4843,99100.0
2007-07-16 14:30:00,54.05,54.16,54.01,54.09,146900.0,32.4843,32.5504,32.4602,32.5083,146900.0
2007-07-16 15:00:00,54.09,54.1,53.92,53.92,117300.0,32.5083,32.5143,32.4061,32.4061,117300.0
2007-07-16 15:30:00,53.93,53.93,53.75,53.91,284800.0,32.4121,32.4121,32.304,32.4001,284800.0
2007-07-17 09:30:00,53.74,53.79,53.47,53.74,77300.0,32.298,32.328,32.1357,32.298,77300.0
2007-07-17 10:00:00,53.74,53.79,53.7,53.76,81400.0,32.298,32.328,32.2739,32.31,81400.0
2007-07-17 10:30:00,53.77,53.78,53.52,53.65,96500.0,32.316,32.322,32.1657,32.2439,96500.0
2007-07-17 11:00:00,53.66,53.76,53.57,53.66,87000.0,32.2499,32.31,32.1958,32.2499,87000.0
2007-07-17 11:30:00,53.65,53.71,53.64,53.67,55300.0,32.2439,32.2799,32.2379,32.2559,55300.0
2007-07-17 12:00:00,53.66,53.69,53.56,53.6,69700.0,32.2499,32.2679,32.1898,32.2138,69700.0
2007-07-17 12:30:00,53.58,53.61,53.4,53.5,91300.0,32.2018,32.2198,32.0936,32.1537,91300.0
2007-07-17 13:00:00,53.48,53.52,53.42,53.5,73300.0,32.1417,32.1657,32.1056,32.1537,73300.0
2007-07-17 13:30:00,53.48,53.55,53.43,53.44,230400.0,32.1417,32.1838,32.1116,32.1177,230400.0
2007-07-17 14:00:00,53.43,53.52,53.34,53.5,242000.0,32.1116,32.1657,32.0576,32.1537,242000.0
2007-07-17 14:30:00,53.49,53.53,53.38,53.4,79900.0,32.1477,32.1717,32.0816,32.0936,79900.0
2007-07-17 15:00:00,53.4,53.44,53.26,53.37,378500.0,32.0936,32.1177,32.0095,32.0756,378500.0
2007-07-17 15:30:00,53.36,53.36,53.19,53.26,368700.0,32.0696,32.0696,31.9674,32.0095,368700.0
2007-07-18 09:30:00,53.25,53.49,53.01,53.35,134300.0,32.0035,32.1477,31.8592,32.0636,134300.0
2007-07-18 10:00:00,53.37,53.47,52.96,53.27,183900.0,32.0756,32.1357,31.8292,32.0155,183900.0
2007-07-18 10:30:00,53.27,53.47,53.03,53.44,273300.0,32.0155,32.1357,31.8712,32.1177,273300.0
2007-07-18 11:00:00,53.45,53.49,53.29,53.32,141300.0,32.1237,32.1477,32.0275,32.0455,141300.0
2007-07-18 11:30:00,53.3,53.41,53.19,53.32,85700.0,32.0335,32.0996,31.9674,32.0455,85700.0
2007-07-18 12:00:00,53.32,53.48,53.24,53.43,187900.0,32.0455,32.1417,31.9975,32.1116,187900.0
2007-07-18 12:30:00,53.47,53.61,53.42,53.5,146200.0,32.1357,32.2198,32.1056,32.1537,146200.0
2007-07-18 13:00:00,53.5,54.0,53.3,53.78,335300.0,32.1537,32.4542,32.0335,32.322,335300.0
2007-07-18 13:30:00,53.76,53.78,53.55,53.59,207500.0,32.31,32.322,32.1838,32.2078,207500.0
2007-07-18 14:00:00,53.6,53.67,53.55,53.61,147900.0,32.2138,32.2559,32.1838,32.2198,147900.0
2007-07-18 14:30:00,53.62,53.7,53.5,53.57,148100.0,32.2258,32.2739,32.1537,32.1958,148100.0
2007-07-18 15:00:00,53.57,53.59,53.47,53.52,171300.0,32.1958,32.2078,32.1357,32.1657,171300.0
2007-07-18 15:30:00,53.52,53.75,53.5,53.62,411000.0,32.1657,32.304,32.1537,32.2258,411000.0
2007-07-19 09:30:00,53.75,53.88,52.89,53.47,229200.0,32.304,32.3821,31.7871,32.1357,229200.0
2007-07-19 10:00:00,53.48,53.52,53.31,53.36,157900.0,32.1417,32.1657,32.0395,32.0696,157900.0
2007-07-19 10:30:00,53.37,53.43,53.16,53.23,57500.0,32.0756,32.1116,31.9494,31.9914,57500.0
2007-07-19 11:00:00,53.24,53.35,53.01,53.03,126500.0,31.9975,32.0636,31.8592,31.8712,126500.0
2007-07-19 11:30:00,53.02,53.07,52.93,53.0,132300.0,31.8652,31.8953,31.8111,31.8532,132300.0
2007-07-19 12:00:00,53.0,53.17,52.95,53.12,81500.0,31.8532,31.9554,31.8232,31.9253,81500.0
2007-07-19 12:30:00,53.11,53.27,53.0,53.23,127900.0,31.9193,32.0155,31.8532,31.9914,127900.0
2007-07-19 13:00:00,53.23,53.28,53.15,53.25,84600.0,31.9914,32.0215,31.9434,32.0035,84600.0
2007-07-19 13:30:00,53.26,53.36,53.21,53.32,159700.0,32.0095,32.0696,31.9794,32.0455,159700.0
2007-07-19 14:00:00,53.32,53.33,53.2,53.3,84400.0,32.0455,32.0515,31.9734,32.0335,84400.0
2007-07-19 14:30:00,53.29,53.35,53.21,53.24,72300.0,32.0275,32.0636,31.9794,31.9975,72300.0
2007-07-19 15:00:00,53.24,53.41,53.23,53.38,170900.0,31.9975,32.0996,31.9914,32.0816,170900.0
2007-07-19 15:30:00,53.39,53.56,53.32,53.52,190500.0,32.0876,32.1898,32.0455,32.1657,190500.0
2007-07-20 09:30:00,53.8,53.91,53.51,53.87,531400.0,32.334,32.4001,32.1597,32.3761,531400.0
2007-07-20 10:00:00,53.87,54.01,53.71,53.81,337400.0,32.3761,32.4602,32.2799,32.34,337400.0
2007-07-20 10:30:00,53.81,53.86,53.68,53.81,139800.0,32.34,32.3701,32.2619,32.34,139800.0
2007-07-20 11:00:00,53.8,53.96,53.75,53.83,144000.0,32.334,32.4302,32.304,32.352,144000.0
2007-07-20 11:30:00,53.81,53.85,53.5,53.59,226600.0,32.34,32.3641,32.1537,32.2078,226600.0
2007-07-20 12:00:00,53.58,53.83,53.48,53.81,144300.0,32.2018,32.352,32.1417,32.34,144300.0
2007-07-20 12:30:00,53.8,53.83,53.53,53.63,148600.0,32.334,32.352,32.1717,32.2318,148600.0
2007-07-20 13:00:00,53.63,53.66,53.4,53.6,95200.0,32.2318,32.2499,32.0936,32.2138,95200.0
2007-07-20 13:30:00,53.59,53.89,53.55,53.72,85100.0,32.2078,32.3881,32.1838,32.2859,85100.0
2007-07-20 14:00:00,53.72,54.05,53.62,53.93,165800.0,32.2859,32.4843,32.2258,32.4121,165800.0
2007-07-20 14:30:00,53.93,54.05,53.86,54.0,91400.0,32.4121,32.4843,32.3701,32.4542,91400.0
2007-07-20 15:00:00,54.02,54.08,53.8,53.83,156500.0,32.4662,32.5023,32.334,32.352,156500.0
2007-07-20 15:30:00,53.8,53.84,53.59,53.61,200600.0,32.334,32.3581,32.2078,32.2198,200600.0
2007-07-23 09:30:00,54.0,54.49,53.77,54.03,153900.0,32.4542,32.7487,32.316,32.4722,153900.0
2007-07-23 10:00:00,54.01,54.2,53.91,54.15,128600.0,32.4602,32.5744,32.4001,32.5444,128600.0
2007-07-23 10:30:00,54.15,54.16,53.99,54.06,82200.0,32.5444,32.5504,32.4482,32.4903,82200.0
2007-07-23 11:00:00,54.04,54.12,53.96,54.07,113900.0,32.4783,32.5263,32.4302,32.4963,113900.0
2007-07-23 11:30:00,54.07,54.14,53.98,54.03,155100.0,32.4963,32.5384,32.4422,32.4722,155100.0
2007-07-23 12:00:00,54.05,54.12,53.96,53.96,117000.0,32.4843,32.5263,32.4302,32.4302,117000.0
2007-07-23 12:30:00,53.96,54.05,53.95,53.95,285100.0,32.4302,32.4843,32.4242,32.4242,285100.0
2007-07-23 13:00:00,53.95,53.95,53.83,53.87,104000.0,32.4242,32.4242,32.352,32.3761,104000.0
2007-07-23 13:30:00,53.86,53.87,53.75,53.79,82200.0,32.3701,32.3761,32.304,32.328,82200.0
2007-07-23 14:00:00,53.76,54.11,53.68,53.84,212400.0,32.31,32.5203,32.2619,32.3581,212400.0
2007-07-23 14:30:00,53.84,54.02,53.72,53.98,233700.0,32.3581,32.4662,32.2859,32.4422,233700.0
2007-07-23 15:00:00,53.98,54.11,53.86,54.08,189800.0,32.4422,32.5203,32.3701,32.5023,189800.0
2007-07-23 15:30:00,54.07,54.07,53.79,53.9,334000.0,32.4963,32.4963,32.328,32.3941,334000.0
2007-07-24 09:30:00,54.57,55.45,54.02,54.45,750100.0,32.7968,33.3257,32.4662,32.7247,750100.0
2007-07-24 10:00:00,54.45,54.51,53.81,54.28,303700.0,32.7247,32.7607,32.34,32.6225,303700.0
2007-07-24 10:30:00,54.28,54.51,54.22,54.29,108900.0,32.6225,32.7607,32.5864,32.6285,108900.0
2007-07-24 11:00:00,54.3,54.42,54.21,54.41,110000.0,32.6345,32.7066,32.5804,32.7006,110000.0
2007-07-24 11:30:00,54.4,54.6,54.38,54.47,136500.0,32.6946,32.8148,32.6826,32.7367,136500.0
2007-07-24 12:00:00,54.47,54.61,54.34,54.61,136300.0,32.7367,32.8208,32.6586,32.8208,136300.0
2007-07-24 12:30:00,54.56,54.67,54.5,54.62,141300.0,32.7908,32.8569,32.7547,32.8268,141300.0
2007-07-24 13:00:00,54.61,54.7,54.44,54.49,305700.0,32.8208,32.8749,32.7187,32.7487,305700.0
2007-07-24 13:30:00,54.49,54.55,54.35,54.42,119800.0,32.7487,32.7848,32.6646,32.7066,119800.0
2007-07-24 14:00:00,54.4,54.53,54.3,54.49,240600.0,32.6946,32.7727,32.6345,32.7487,240600.0
2007-07-24 14:30:00,54.47,54.53,54.3,54.32,222400.0,32.7367,32.7727,32.6345,32.6465,222400.0
2007-07-24 15:00:00,54.3,54.3,53.66,53.73,406800.0,32.6345,32.6345,32.2499,32.2919,406800.0
2007-07-24 15:30:00,53.71,53.73,53.3,53.43,565400.0,32.2799,32.2919,32.0335,32.1116,565400.0
2007-07-25 09:30:00,53.99,54.12,53.91,53.93,373100.0,32.4482,32.5263,32.4001,32.4121,373100.0
2007-07-25 10:00:00,53.95,53.95,53.51,53.74,435800.0,32.4242,32.4242,32.1597,32.298,435800.0
2007-07-25 10:30:00,53.72,53.84,53.61,53.84,266400.0,32.2859,32.3581,32.2198,32.3581,266400.0
2007-07-25 11:00:00,53.82,54.13,53.77,54.1,203200.0,32.346,32.5323,32.316,32.5143,203200.0
2007-07-25 11:30:00,54.1,54.19,53.94,54.06,167800.0,32.5143,32.5684,32.4182,32.4903,167800.0
2007-07-25 12:00:00,54.06,54.11,53.88,54.04,367300.0,32.4903,32.5203,32.3821,32.4783,367300.0
2007-07-25 12:30:00,54.04,54.07,53.94,53.95,264000.0,32.4783,32.4963,32.4182,32.4242,264000.0
2007-07-25 13:00:00,53.96,54.07,53.9,53.99,166100.0,32.4302,32.4963,32.3941,32.4482,166100.0
2007-07-25 13:30:00,53.99,54.02,53.88,53.94,106500.0,32.4482,32.4662,32.3821,32.4182,106500.0
2007-07-25 14:00:00,53.94,54.11,53.9,54.07,127300.0,32.4182,32.5203,32.3941,32.4963,127300.0
2007-07-25 14:30:00,54.07,54.33,54.05,54.22,405300.0,32.4963,32.6525,32.4843,32.5864,405300.0
2007-07-25 15:00:00,54.22,54.62,54.21,54.6,226400.0,32.5864,32.8268,32.5804,32.8148,226400.0
2007-07-25 15:30:00,54.61,54.84,54.57,54.75,613600.0,32.8208,32.9591,32.7968,32.905,613600.0
2007-07-26 09:30:00,54.05,54.18,53.6,53.88,375800.0,32.4843,32.5624,32.2138,32.3821,375800.0
2007-07-26 10:00:00,53.87,54.23,53.78,53.94,315300.0,32.3761,32.5924,32.322,32.4182,315300.0
2007-07-26 10:30:00,53.94,54.0,53.12,53.16,375000.0,32.4182,32.4542,31.9253,31.9494,375000.0
2007-07-26 11:00:00,53.15,53.15,52.51,52.57,437800.0,31.9434,31.9434,31.5587,31.5948,437800.0
2007-07-26 11:30:00,52.57,53.04,52.38,53.04,333300.0,31.5948,31.8773,31.4806,31.8773,333300.0
2007-07-26 12:00:00,53.0,53.06,52.67,52.68,153500.0,31.8532,31.8893,31.6549,31.6609,153500.0
2007-07-26 12:30:00,52.69,52.7,52.35,52.45,291300.0,31.6669,31.6729,31.4626,31.5227,291300.0
2007-07-26 13:00:00,52.45,52.53,52.29,52.44,322500.0,31.5227,31.5707,31.4265,31.5167,322500.0
2007-07-26 13:30:00,52.45,52.74,52.37,52.5,181700.0,31.5227,31.697,31.4746,31.5527,181700.0
2007-07-26 14:00:00,52.5,52.7,52.41,52.5,212400.0,31.5527,31.6729,31.4986,31.5527,212400.0
2007-07-26 14:30:00,52.51,52.6,51.94,52.11,449000.0,31.5587,31.6128,31.2161,31.3183,449000.0
2007-07-26 15:00:00,52.11,52.67,52.05,52.63,320600.0,31.3183,31.6549,31.2823,31.6308,320600.0
2007-07-26 15:30:00,52.63,53.09,52.47,52.87,664700.0,31.6308,31.9073,31.5347,31.7751,664700.0
2007-07-27 09:30:00,52.88,53.11,52.3,52.85,321500.0,31.7811,31.9193,31.4325,31.7631,321500.0
2007-07-27 10:00:00,52.82,53.22,52.72,52.87,268800.0,31.745,31.9854,31.6849,31.7751,268800.0
2007-07-27 10:30:00,52.86,52.99,52.67,52.76,207800.0,31.7691,31.8472,31.6549,31.709,207800.0
2007-07-27 11:00:00,52.76,52.95,52.7,52.8,124200.0,31.709,31.8232,31.6729,31.733,124200.0
2007-07-27 11:30:00,52.78,52.78,52.53,52.65,286000.0,31.721,31.721,31.5707,31.6429,286000.0
2007-07-27 12:00:00,52.67,52.77,52.52,52.55,212900.0,31.6549,31.715,31.5647,31.5828,212900.0
2007-07-27 12:30:00,52.55,52.71,52.36,52.64,266800.0,31.5828,31.6789,31.4686,31.6369,266800.0
2007-07-27 13:00:00,52.64,52.85,52.59,52.83,152400.0,31.6369,31.7631,31.6068,31.751,152400.0
2007-07-27 13:30:00,52.83,52.89,52.62,52.81,198600.0,31.751,31.7871,31.6248,31.739,198600.0
2007-07-27 14:00:00,52.8,52.82,52.43,52.44,111800.0,31.733,31.745,31.5106,31.5167,111800.0
2007-07-27 14:30:00,52.43,52.82,52.4,52.72,156300.0,31.5106,31.745,31.4926,31.6849,156300.0
2007-07-27 15:00:00,52.71,52.72,52.49,52.57,141100.0,31.6789,31.6849,31.5467,31.5948,141100.0
2007-07-27 15:30:00,52.56,52.67,52.23,52.23,319100.0,31.5888,31.6549,31.3904,31.3904,319100.0
2007-07-30 09:30:00,52.03,52.29,51.6,51.7,190700.0,31.2702,31.4265,31.0118,31.0719,190700.0
2007-07-30 10:00:00,51.7,51.94,51.7,51.78,185200.0,31.0719,31.2161,31.0719,31.12,185200.0
2007-07-30 10:30:00,51.78,51.81,51.42,51.54,292500.0,31.12,31.138,30.9036,30.9757,292500.0
2007-07-30 11:00:00,51.56,51.65,51.4,51.55,459900.0,30.9878,31.0419,30.8916,30.9818,459900.0
2007-07-30 11:30:00,51.54,51.74,51.48,51.72,272200.0,30.9757,31.0959,30.9397,31.0839,272200.0
2007-07-30 12:00:00,51.73,51.74,51.61,51.68,126000.0,31.0899,31.0959,31.0178,31.0599,126000.0
2007-07-30 12:30:00,51.68,51.94,51.67,51.85,93000.0,31.0599,31.2161,31.0539,31.1621,93000.0
2007-07-30 13:00:00,51.89,51.95,51.77,51.77,69500.0,31.1861,31.2222,31.114,31.114,69500.0
2007-07-30 13:30:00,51.77,52.06,51.68,51.96,128100.0,31.114,31.2883,31.0599,31.2282,128100.0
2007-07-30 14:00:00,51.95,52.0,51.78,51.81,170500.0,31.2222,31.2522,31.12,31.138,170500.0
2007-07-30 14:30:00,51.8,51.94,51.78,51.94,158300.0,31.132,31.2161,31.12,31.2161,158300.0
2007-07-30 15:00:00,51.93,52.2,51.89,52.13,109600.0,31.2101,31.3724,31.1861,31.3303,109600.0
2007-07-30 15:30:00,52.12,52.2,52.05,52.12,261900.0,31.3243,31.3724,31.2823,31.3243,261900.0
2007-07-31 09:30:00,52.29,52.86,52.25,52.45,269500.0,31.4265,31.7691,31.4025,31.5227,269500.0
2007-07-31 10:00:00,52.47,52.52,51.9,51.96,501200.0,31.5347,31.5647,31.1921,31.2282,501200.0
2007-07-31 10:30:00,51.95,52.08,51.91,51.98,206700.0,31.2222,31.3003,31.1981,31.2402,206700.0
2007-07-31 11:00:00,51.98,52.06,51.71,52.02,222400.0,31.2402,31.2883,31.0779,31.2642,222400.0
2007-07-31 11:30:00,52.02,52.28,52.0,52.25,116500.0,31.2642,31.4205,31.2522,31.4025,116500.0
2007-07-31 12:00:00,52.25,52.37,52.21,52.21,99000.0,31.4025,31.4746,31.3784,31.3784,99000.0
2007-07-31 12:30:00,52.22,52.29,52.07,52.12,80600.0,31.3844,31.4265,31.2943,31.3243,80600.0
2007-07-31 13:00:00,52.11,52.21,51.94,51.97,113700.0,31.3183,31.3784,31.2161,31.2342,113700.0
2007-07-31 13:30:00,51.97,52.06,51.92,52.02,155000.0,31.2342,31.2883,31.2041,31.2642,155000.0
2007-07-31 14:00:00,52.03,52.05,51.93,51.98,187400.0,31.2702,31.2823,31.2101,31.2402,187400.0
2007-07-31 14:30:00,51.96,52.03,51.9,51.95,300900.0,31.2282,31.2702,31.1921,31.2222,300900.0
2007-07-31 15:00:00,51.97,52.11,51.96,51.99,200500.0,31.2342,31.3183,31.2282,31.2462,200500.0
2007-07-31 15:30:00,51.99,52.04,51.74,51.74,553300.0,31.2462,31.2762,31.0959,31.0959,553300.0
2007-08-01 09:30:00,51.87,52.26,51.75,52.0,144400.0,31.1741,31.4085,31.102,31.2522,144400.0
2007-08-01 10:00:00,51.94,52.11,51.73,51.78,185700.0,31.2161,31.3183,31.0899,31.12,185700.0
2007-08-01 10:30:00,51.81,52.06,51.03,51.39,242600.0,31.138,31.2883,30.6692,30.8856,242600.0
2007-08-01 11:00:00,51.36,51.67,51.24,51.48,120300.0,30.8676,31.0539,30.7954,30.9397,120300.0
2007-08-01 11:30:00,51.47,51.58,51.27,51.45,190200.0,30.9337,30.9998,30.8135,30.9217,190200.0
2007-08-01 12:00:00,51.47,51.68,51.31,51.59,100300.0,30.9337,31.0599,30.8375,31.0058,100300.0
2007-08-01 12:30:00,51.6,51.69,51.51,51.59,105600.0,31.0118,31.0659,30.9577,31.0058,105600.0
2007-08-01 13:00:00,51.61,51.66,51.23,51.3,114900.0,31.0178,31.0479,30.7894,30.8315,114900.0
2007-08-01 13:30:00,51.3,51.53,51.3,51.52,76400.0,30.8315,30.9697,30.8315,30.9637,76400.0
2007-08-01 14:00:00,51.51,51.56,51.31,51.44,126900.0,30.9577,30.9878,30.8375,30.9156,126900.0
2007-08-01 14:30:00,51.42,51.53,51.15,51.31,201200.0,30.9036,30.9697,30.7414,30.8375,201200.0
2007-08-01 15:00:00,51.28,51.4,51.17,51.33,211000.0,30.8195,30.8916,30.7534,30.8495,211000.0
2007-08-01 15:30:00,51.33,51.94,51.23,51.89,509000.0,30.8495,31.2161,30.7894,31.1861,509000.0
2007-08-02 09:30:00,50.97,52.23,50.97,52.19,164300.0,30.6332,31.3904,30.6332,31.3664,164300.0
2007-08-02 10:00:00,52.19,52.3,51.81,52.12,245500.0,31.3664,31.4325,31.138,31.3243,245500.0
2007-08-02 10:30:00,52.12,52.39,52.01,52.31,146300.0,31.3243,31.4866,31.2582,31.4385,146300.0
2007-08-02 11:00:00,52.3,52.33,52.11,52.26,137200.0,31.4325,31.4505,31.3183,31.4085,137200.0
2007-08-02 11:30:00,52.26,52.47,52.25,52.47,121900.0,31.4085,31.5347,31.4025,31.5347,121900.0
2007-08-02 12:00:00,52.47,52.52,52.4,52.41,108200.0,31.5347,31.5647,31.4926,31.4986,108200.0
2007-08-02 12:30:00,52.42,52.46,52.36,52.37,81400.0,31.5046,31.5287,31.4686,31.4746,81400.0
2007-08-02 13:00:00,52.37,52.41,52.22,52.35,144900.0,31.4746,31.4986,31.3844,31.4626,144900.0
2007-08-02 13:30:00,52.32,52.6,52.32,52.5,161200.0,31.4445,31.6128,31.4445,31.5527,161200.0
2007-08-02 14:00:00,52.5,52.65,52.48,52.52,170600.0,31.5527,31.6429,31.5407,31.5647,170600.0
2007-08-02 14:30:00,52.51,52.64,52.47,52.54,175400.0,31.5587,31.6369,31.5347,31.5768,175400.0
2007-08-02 15:00:00,52.56,53.0,52.5,52.98,283600.0,31.5888,31.8532,31.5527,31.8412,283600.0
2007-08-02 15:30:00,52.98,53.04,52.84,52.95,534800.0,31.8412,31.8773,31.7571,31.8232,534800.0
2007-08-03 09:30:00,53.83,53.83,52.93,53.04,146400.0,32.352,32.352,31.8111,31.8773,146400.0
2007-08-03 10:00:00,53.02,53.15,52.87,53.09,142400.0,31.8652,31.9434,31.7751,31.9073,142400.0
2007-08-03 10:30:00,53.1,53.17,52.97,53.01,209900.0,31.9133,31.9554,31.8352,31.8592,209900.0
2007-08-03 11:00:00,53.03,53.18,52.95,53.05,186200.0,31.8712,31.9614,31.8232,31.8833,186200.0
2007-08-03 11:30:00,53.05,53.16,52.94,52.98,138800.0,31.8833,31.9494,31.8172,31.8412,138800.0
2007-08-03 12:00:00,52.99,53.18,52.93,53.02,247000.0,31.8472,31.9614,31.8111,31.8652,247000.0
2007-08-03 12:30:00,53.02,53.09,52.8,52.82,161400.0,31.8652,31.9073,31.733,31.745,161400.0
2007-08-03 13:00:00,52.83,52.84,52.69,52.78,89600.0,31.751,31.7571,31.6669,31.721,89600.0
2007-08-03 13:30:00,52.77,52.99,52.74,52.95,124200.0,31.715,31.8472,31.697,31.8232,124200.0
2007-08-03 14:00:00,52.96,53.16,52.65,52.7,223900.0,31.8292,31.9494,31.6429,31.6729,223900.0
2007-08-03 14:30:00,52.71,52.83,52.65,52.73,188100.0,31.6789,31.751,31.6429,31.6909,188100.0
2007-08-03 15:00:00,52.73,52.81,52.6,52.61,275700.0,31.6909,31.739,31.6128,31.6188,275700.0
2007-08-03 15:30:00,52.61,52.81,52.45,52.45,535600.0,31.6188,31.739,31.5227,31.5227,535600.0
2007-08-06 09:30:00,52.97,53.29,52.9,53.03,198400.0,31.8352,32.0275,31.7931,31.8712,198400.0
2007-08-06 10:00:00,53.07,53.1,52.93,52.98,238800.0,31.8953,31.9133,31.8111,31.8412,238800.0
2007-08-06 10:30:00,52.96,53.28,52.94,53.12,222300.0,31.8292,32.0215,31.8172,31.9253,222300.0
2007-08-06 11:00:00,53.12,53.29,53.03,53.28,157900.0,31.9253,32.0275,31.8712,32.0215,157900.0
2007-08-06 11:30:00,53.31,53.36,53.08,53.14,169000.0,32.0395,32.0696,31.9013,31.9374,169000.0
2007-08-06 12:00:00,53.15,53.18,52.98,53.0,74500.0,31.9434,31.9614,31.8412,31.8532,74500.0
2007-08-06 12:30:00,53.02,53.28,52.99,53.05,108900.0,31.8652,32.0215,31.8472,31.8833,108900.0
2007-08-06 13:00:00,53.06,53.13,52.95,53.08,131400.0,31.8893,31.9313,31.8232,31.9013,131400.0
2007-08-06 13:30:00,53.05,53.22,52.97,53.2,107000.0,31.8833,31.9854,31.8352,31.9734,107000.0
2007-08-06 14:00:00,53.19,53.45,53.12,53.26,213200.0,31.9674,32.1237,31.9253,32.0095,213200.0
2007-08-06 14:30:00,53.26,53.62,53.26,53.58,199100.0,32.0095,32.2258,32.0095,32.2018,199100.0
2007-08-06 15:00:00,53.58,53.96,53.55,53.86,231700.0,32.2018,32.4302,32.1838,32.3701,231700.0
2007-08-06 15:30:00,53.87,54.35,53.78,54.29,467100.0,32.3761,32.6646,32.322,32.6285,467100.0
2007-08-07 09:30:00,53.67,54.0,53.4,53.88,221200.0,32.2559,32.4542,32.0936,32.3821,221200.0
2007-08-07 10:00:00,53.86,53.94,53.79,53.89,123600.0,32.3701,32.4182,32.328,32.3881,123600.0
2007-08-07 10:30:00,53.9,53.9,53.74,53.81,113500.0,32.3941,32.3941,32.298,32.34,113500.0
2007-08-07 11:00:00,53.81,53.86,53.7,53.8,126100.0,32.34,32.3701,32.2739,32.334,126100.0
2007-08-07 11:30:00,53.8,53.81,53.56,53.61,152700.0,32.334,32.34,32.1898,32.2198,152700.0
2007-08-07 12:00:00,53.64,53.93,53.61,53.92,133800.0,32.2379,32.4121,32.2198,32.4061,133800.0
2007-08-07 12:30:00,53.9,54.04,53.86,54.01,78300.0,32.3941,32.4783,32.3701,32.4602,78300.0
2007-08-07 13:00:00,54.03,54.2,54.03,54.09,106800.0,32.4722,32.5744,32.4722,32.5083,106800.0
2007-08-07 13:30:00,54.09,54.19,53.94,54.12,119900.0,32.5083,32.5684,32.4182,32.5263,119900.0
2007-08-07 14:00:00,54.13,54.28,53.89,54.16,269900.0,32.5323,32.6225,32.3881,32.5504,269900.0
2007-08-07 14:30:00,54.15,54.44,54.03,54.44,316700.0,32.5444,32.7187,32.4722,32.7187,316700.0
2007-08-07 15:00:00,54.44,55.0,54.44,54.98,379400.0,32.7187,33.0552,32.7187,33.0432,379400.0
2007-08-07 15:30:00,54.98,55.21,54.67,54.79,462600.0,33.0432,33.1814,32.8569,32.929,462600.0
2007-08-08 09:30:00,54.94,54.97,54.44,54.61,205700.0,33.0192,33.0372,32.7187,32.8208,205700.0
2007-08-08 10:00:00,54.59,54.62,54.42,54.55,131900.0,32.8088,32.8268,32.7066,32.7848,131900.0
2007-08-08 10:30:00,54.55,54.78,54.5,54.63,336300.0,32.7848,32.923,32.7547,32.8328,336300.0
2007-08-08 11:00:00,54.63,54.71,54.36,54.47,186300.0,32.8328,32.8809,32.6706,32.7367,186300.0
2007-08-08 11:30:00,54.45,54.46,54.24,54.36,166000.0,32.7247,32.7307,32.5985,32.6706,166000.0
2007-08-08 12:00:00,54.35,54.37,54.22,54.29,157900.0,32.6646,32.6766,32.5864,32.6285,157900.0
2007-08-08 12:30:00,54.28,54.51,54.27,54.37,187200.0,32.6225,32.7607,32.6165,32.6766,187200.0
2007-08-08 13:00:00,54.36,54.41,54.27,54.32,118100.0,32.6706,32.7006,32.6165,32.6465,118100.0
2007-08-08 13:30:00,54.3,54.37,54.23,54.29,136500.0,32.6345,32.6766,32.5924,32.6285,136500.0
2007-08-08 14:00:00,54.29,54.29,53.9,53.98,161000.0,32.6285,32.6285,32.3941,32.4422,161000.0
2007-08-08 14:30:00,53.97,54.13,53.82,54.0,179300.0,32.4362,32.5323,32.346,32.4542,179300.0
2007-08-08 15:00:00,54.0,54.02,53.46,53.51,272700.0,32.4542,32.4662,32.1297,32.1597,272700.0
2007-08-08 15:30:00,53.49,54.03,53.19,53.98,1117000.0,32.1477,32.4722,31.9674,32.4422,1117000.0
2007-08-09 09:30:00,53.1,53.79,53.03,53.79,199300.0,31.9133,32.328,31.8712,32.328,199300.0
2007-08-09 10:00:00,53.81,53.87,53.29,53.42,176600.0,32.34,32.3761,32.0275,32.1056,176600.0
2007-08-09 10:30:00,53.4,53.55,53.02,53.22,187000.0,32.0936,32.1838,31.8652,31.9854,187000.0
2007-08-09 11:00:00,53.22,53.48,53.19,53.43,149600.0,31.9854,32.1417,31.9674,32.1116,149600.0
2007-08-09 11:30:00,53.42,53.51,53.19,53.49,211500.0,32.1056,32.1597,31.9674,32.1477,211500.0
2007-08-09 12:00:00,53.5,53.71,53.45,53.68,188900.0,32.1537,32.2799,32.1237,32.2619,188900.0
2007-08-09 12:30:00,53.69,53.75,53.56,53.74,183700.0,32.2679,32.304,32.1898,32.298,183700.0
2007-08-09 13:00:00,53.75,53.81,53.62,53.75,221100.0,32.304,32.34,32.2258,32.304,221100.0
2007-08-09 13:30:00,53.75,54.0,53.17,53.54,356500.0,32.304,32.4542,31.9554,32.1778,356500.0
2007-08-09 14:00:00,53.53,53.57,53.17,53.18,249900.0,32.1717,32.1958,31.9554,31.9614,249900.0
2007-08-09 14:30:00,53.19,53.22,52.95,53.01,263900.0,31.9674,31.9854,31.8232,31.8592,263900.0
2007-08-09 15:00:00,53.0,53.14,52.84,52.88,514900.0,31.8532,31.9374,31.7571,31.7811,514900.0
2007-08-09 15:30:00,52.87,52.92,0.01,51.44,1003400.0,31.7751,31.8051,0.006,30.9156,1003400.0
2007-08-10 09:30:00,51.96,52.38,51.35,51.82,453200.0,31.2282,31.4806,30.8616,31.144,453200.0
2007-08-10 10:00:00,51.82,51.92,51.2,51.2,294300.0,31.144,31.2041,30.7714,30.7714,294300.0
2007-08-10 10:30:00,51.21,51.26,50.89,51.19,432600.0,30.7774,30.8075,30.5851,30.7654,432600.0
2007-08-10 11:00:00,51.2,51.69,51.0,51.12,175100.0,30.7714,31.0659,30.6512,30.7233,175100.0
2007-08-10 11:30:00,51.14,51.42,51.02,51.42,141200.0,30.7353,30.9036,30.6632,30.9036,141200.0
2007-08-10 12:00:00,51.43,52.61,51.42,52.43,187400.0,30.9096,31.6188,30.9036,31.5106,187400.0
2007-08-10 12:30:00,52.41,52.48,52.12,52.16,190600.0,31.4986,31.5407,31.3243,31.3484,190600.0
2007-08-10 13:00:00,52.17,52.32,52.06,52.1,107400.0,31.3544,31.4445,31.2883,31.3123,107400.0
2007-08-10 13:30:00,52.11,52.12,51.49,51.67,115400.0,31.3183,31.3243,30.9457,31.0539,115400.0
2007-08-10 14:00:00,51.67,52.08,51.66,51.9,103300.0,31.0539,31.3003,31.0479,31.1921,103300.0
2007-08-10 14:30:00,51.9,52.07,51.82,51.97,112600.0,31.1921,31.2943,31.144,31.2342,112600.0
2007-08-10 15:00:00,52.0,52.36,51.84,52.22,128800.0,31.2522,31.4686,31.156,31.3844,128800.0
2007-08-10 15:30:00,52.2,52.7,52.2,52.51,280900.0,31.3724,31.6729,31.3724,31.5587,280900.0
2007-08-13 09:30:00,52.6,53.05,52.47,52.81,253400.0,31.6128,31.8833,31.5347,31.739,253400.0
2007-08-13 10:00:00,52.81,52.81,52.58,52.67,216000.0,31.739,31.739,31.6008,31.6549,216000.0
2007-08-13 10:30:00,52.66,52.76,52.59,52.7,247500.0,31.6489,31.709,31.6068,31.6729,247500.0
2007-08-13 11:00:00,52.71,52.71,52.44,52.49,163500.0,31.6789,31.6789,31.5167,31.5467,163500.0
2007-08-13 11:30:00,52.49,52.56,52.4,52.52,92100.0,31.5467,31.5888,31.4926,31.5647,92100.0
2007-08-13 12:00:00,52.49,52.55,52.3,52.3,81300.0,31.5467,31.5828,31.4325,31.4325,81300.0
2007-08-13 12:30:00,52.29,52.4,52.24,52.28,128500.0,31.4265,31.4926,31.3964,31.4205,128500.0
2007-08-13 13:00:00,52.28,52.3,52.06,52.2,89400.0,31.4205,31.4325,31.2883,31.3724,89400.0
2007-08-13 13:30:00,52.17,52.31,52.15,52.26,69500.0,31.3544,31.4385,31.3424,31.4085,69500.0
2007-08-13 14:00:00,52.26,52.48,52.19,52.37,125300.0,31.4085,31.5407,31.3664,31.4746,125300.0
2007-08-13 14:30:00,52.38,52.39,52.17,52.18,72200.0,31.4806,31.4866,31.3544,31.3604,72200.0
2007-08-13 15:00:00,52.17,52.28,51.96,52.28,121200.0,31.3544,31.4205,31.2282,31.4205,121200.0
2007-08-13 15:30:00,52.28,52.45,52.05,52.14,154500.0,31.4205,31.5227,31.2823,31.3363,154500.0
2007-08-14 09:30:00,52.37,52.53,52.08,52.22,71300.0,31.4746,31.5707,31.3003,31.3844,71300.0
2007-08-14 10:00:00,52.23,52.24,51.59,51.75,68800.0,31.3904,31.3964,31.0058,31.102,68800.0
2007-08-14 10:30:00,51.75,51.83,51.31,51.42,92100.0,31.102,31.15,30.8375,30.9036,92100.0
2007-08-14 11:00:00,51.41,51.55,51.25,51.44,106300.0,30.8976,30.9818,30.8015,30.9156,106300.0
2007-08-14 11:30:00,51.4,51.76,51.4,51.74,96200.0,30.8916,31.108,30.8916,31.0959,96200.0
2007-08-14 12:00:00,51.74,51.9,51.71,51.75,72100.0,31.0959,31.1921,31.0779,31.102,72100.0
2007-08-14 12:30:00,51.75,51.83,51.61,51.64,54700.0,31.102,31.15,31.0178,31.0358,54700.0
2007-08-14 13:00:00,51.62,51.68,51.39,51.43,110600.0,31.0238,31.0599,30.8856,30.9096,110600.0
2007-08-14 13:30:00,51.45,51.54,51.25,51.3,99200.0,30.9217,30.9757,30.8015,30.8315,99200.0
2007-08-14 14:00:00,51.31,51.35,51.1,51.32,106200.0,30.8375,30.8616,30.7113,30.8435,106200.0
2007-08-14 14:30:00,51.3,51.39,51.06,51.2,126100.0,30.8315,30.8856,30.6873,30.7714,126100.0
2007-08-14 15:00:00,51.2,51.47,51.13,51.31,182600.0,30.7714,30.9337,30.7293,30.8375,182600.0
2007-08-14 15:30:00,51.32,51.32,51.12,51.13,174800.0,30.8435,30.8435,30.7233,30.7293,174800.0
2007-08-15 09:30:00,51.1,51.45,50.36,51.32,162900.0,30.7113,30.9217,30.2666,30.8435,162900.0
2007-08-15 10:00:00,51.4,51.56,51.15,51.41,86600.0,30.8916,30.9878,30.7414,30.8976,86600.0
2007-08-15 10:30:00,51.44,51.44,51.07,51.17,64900.0,30.9156,30.9156,30.6933,30.7534,64900.0
2007-08-15 11:00:00,51.21,51.28,50.91,51.07,108600.0,30.7774,30.8195,30.5971,30.6933,108600.0
2007-08-15 11:30:00,51.07,51.09,49.8,50.33,155900.0,30.6933,30.7053,29.93,30.2485,155900.0
2007-08-15 12:00:00,50.33,50.57,50.33,50.46,135400.0,30.2485,30.3928,30.2485,30.3267,135400.0
2007-08-15 12:30:00,50.47,50.64,50.4,50.5,92100.0,30.3327,30.4348,30.2906,30.3507,92100.0
2007-08-15 13:00:00,50.48,50.56,50.4,50.56,155300.0,30.3387,30.3868,30.2906,30.3868,155300.0
2007-08-15 13:30:00,50.56,50.86,50.56,50.72,198900.0,30.3868,30.5671,30.3868,30.4829,198900.0
2007-08-15 14:00:00,50.73,50.89,50.16,50.79,194900.0,30.4889,30.5851,30.1464,30.525,194900.0
2007-08-15 14:30:00,50.76,50.83,50.68,50.74,168400.0,30.507,30.549,30.4589,30.4949,168400.0
2007-08-15 15:00:00,50.71,50.83,50.46,50.54,172500.0,30.4769,30.549,30.3267,30.3747,172500.0
2007-08-15 15:30:00,50.55,50.7,50.46,50.53,318900.0,30.3808,30.4709,30.3267,30.3687,318900.0
2007-08-16 09:30:00,50.09,50.5,49.21,50.01,332900.0,30.1043,30.3507,29.5754,30.0562,332900.0
2007-08-16 10:00:00,50.02,50.26,49.58,49.95,230000.0,30.0622,30.2065,29.7978,30.0202,230000.0
2007-08-16 10:30:00,49.95,50.12,49.91,49.94,248500.0,30.0202,30.1223,29.9961,30.0141,248500.0
2007-08-16 11:00:00,49.95,50.0,49.52,49.65,279500.0,30.0202,30.0502,29.7617,29.8398,279500.0
2007-08-16 11:30:00,49.66,49.66,49.28,49.55,181600.0,29.8459,29.8459,29.6175,29.7797,181600.0
2007-08-16 12:00:00,49.56,49.57,48.73,49.29,317900.0,29.7858,29.7918,29.2869,29.6235,317900.0
2007-08-16 12:30:00,49.26,49.38,48.88,48.95,211400.0,29.6055,29.6776,29.3771,29.4191,211400.0
2007-08-16 13:00:00,48.94,48.98,48.64,48.76,325000.0,29.4131,29.4372,29.2328,29.305,325000.0
2007-08-16 13:30:00,48.77,48.93,48.6,48.65,307200.0,29.311,29.4071,29.2088,29.2388,307200.0
2007-08-16 14:00:00,48.64,49.09,48.4,48.65,352000.0,29.2328,29.5033,29.0886,29.2388,352000.0
2007-08-16 14:30:00,48.65,49.0,48.4,48.74,348300.0,29.2388,29.4492,29.0886,29.2929,348300.0
2007-08-16 15:00:00,48.77,48.83,48.12,48.81,362400.0,29.311,29.347,28.9203,29.335,362400.0
2007-08-16 15:30:00,48.78,49.66,48.76,49.28,610700.0,29.317,29.8459,29.305,29.6175,610700.0
2007-08-17 09:30:00,50.55,51.73,50.1,50.25,548200.0,30.3808,31.0899,30.1103,30.2005,548200.0
2007-08-17 10:00:00,50.22,50.35,49.7,50.12,251100.0,30.1824,30.2606,29.8699,30.1223,251100.0
2007-08-17 10:30:00,50.11,50.25,49.95,50.0,177200.0,30.1163,30.2005,30.0202,30.0502,177200.0
2007-08-17 11:00:00,50.01,50.24,50.0,50.13,148500.0,30.0562,30.1944,30.0502,30.1283,148500.0
2007-08-17 11:30:00,50.14,50.44,50.03,50.28,171800.0,30.1343,30.3146,30.0682,30.2185,171800.0
2007-08-17 12:00:00,50.28,50.5,50.2,50.5,111600.0,30.2185,30.3507,30.1704,30.3507,111600.0
2007-08-17 12:30:00,50.49,50.58,50.3,50.39,141900.0,30.3447,30.3988,30.2305,30.2846,141900.0
2007-08-17 13:00:00,50.41,50.72,50.39,50.48,128600.0,30.2966,30.4829,30.2846,30.3387,128600.0
2007-08-17 13:30:00,50.48,50.5,50.21,50.24,140300.0,30.3387,30.3507,30.1764,30.1944,140300.0
2007-08-17 14:00:00,50.21,50.28,50.05,50.12,105200.0,30.1764,30.2185,30.0803,30.1223,105200.0
2007-08-17 14:30:00,50.1,50.19,50.01,50.11,120000.0,30.1103,30.1644,30.0562,30.1163,120000.0
2007-08-17 15:00:00,50.11,50.37,50.09,50.12,187600.0,30.1163,30.2726,30.1043,30.1223,187600.0
2007-08-17 15:30:00,50.12,50.55,50.12,50.32,329700.0,30.1223,30.3808,30.1223,30.2425,329700.0
2007-08-20 09:30:00,50.61,50.86,50.44,50.82,87600.0,30.4168,30.5671,30.3146,30.543,87600.0
2007-08-20 10:00:00,50.83,50.95,50.36,50.41,128800.0,30.549,30.6212,30.2666,30.2966,128800.0
2007-08-20 10:30:00,50.41,50.41,49.83,50.01,189100.0,30.2966,30.2966,29.948,30.0562,189100.0
2007-08-20 11:00:00,50.04,50.05,49.79,49.9,57100.0,30.0742,30.0803,29.924,29.9901,57100.0
2007-08-20 11:30:00,49.9,49.91,49.47,49.52,119500.0,29.9901,29.9961,29.7317,29.7617,119500.0
2007-08-20 12:00:00,49.54,49.7,49.4,49.56,118200.0,29.7737,29.8699,29.6896,29.7858,118200.0
2007-08-20 12:30:00,49.57,49.58,49.39,49.4,89300.0,29.7918,29.7978,29.6836,29.6896,89300.0
2007-08-20 13:00:00,49.4,49.51,49.36,49.4,114200.0,29.6896,29.7557,29.6656,29.6896,114200.0
2007-08-20 13:30:00,49.4,49.45,49.35,49.36,152800.0,29.6896,29.7196,29.6595,29.6656,152800.0
2007-08-20 14:00:00,49.37,49.45,49.32,49.45,145600.0,29.6716,29.7196,29.6415,29.7196,145600.0
2007-08-20 14:30:00,49.45,49.5,49.43,49.48,168900.0,29.7196,29.7497,29.7076,29.7377,168900.0
2007-08-20 15:00:00,49.48,49.57,49.45,49.51,211200.0,29.7377,29.7918,29.7196,29.7557,211200.0
2007-08-20 15:30:00,49.52,49.57,49.45,49.56,323200.0,29.7617,29.7918,29.7196,29.7858,323200.0
2007-08-21 09:30:00,48.77,49.46,48.76,49.4,177400.0,29.311,29.7257,29.305,29.6896,177400.0
2007-08-21 10:00:00,49.43,49.77,49.33,49.75,170700.0,29.7076,29.912,29.6475,29.8999,170700.0
2007-08-21 10:30:00,49.73,49.8,49.57,49.64,63300.0,29.8879,29.93,29.7918,29.8338,63300.0
2007-08-21 11:00:00,49.65,49.7,49.46,49.69,57200.0,29.8398,29.8699,29.7257,29.8639,57200.0
2007-08-21 11:30:00,49.69,49.85,49.65,49.85,91100.0,29.8639,29.96,29.8398,29.96,91100.0
2007-08-21 12:00:00,49.85,49.85,49.7,49.82,47900.0,29.96,29.96,29.8699,29.942,47900.0
2007-08-21 12:30:00,49.82,49.82,49.64,49.73,38600.0,29.942,29.942,29.8338,29.8879,38600.0
2007-08-21 13:00:00,49.75,49.78,49.65,49.72,37500.0,29.8999,29.918,29.8398,29.8819,37500.0
2007-08-21 13:30:00,49.7,49.74,49.66,49.66,33500.0,29.8699,29.8939,29.8459,29.8459,33500.0
2007-08-21 14:00:00,49.66,49.74,49.58,49.65,67600.0,29.8459,29.8939,29.7978,29.8398,67600.0
2007-08-21 14:30:00,49.66,49.69,49.42,49.5,81700.0,29.8459,29.8639,29.7016,29.7497,81700.0
2007-08-21 15:00:00,49.5,49.57,49.43,49.55,64900.0,29.7497,29.7918,29.7076,29.7797,64900.0
2007-08-21 15:30:00,49.55,49.58,49.46,49.48,198100.0,29.7797,29.7978,29.7257,29.7377,198100.0
2007-08-22 09:30:00,49.8,50.1,49.66,49.92,84200.0,29.93,30.1103,29.8459,30.0021,84200.0
2007-08-22 10:00:00,49.91,50.06,49.88,50.05,74900.0,29.9961,30.0863,29.9781,30.0803,74900.0
2007-08-22 10:30:00,50.05,50.21,50.0,50.04,54100.0,30.0803,30.1764,30.0502,30.0742,54100.0
2007-08-22 11:00:00,50.06,50.06,49.87,49.95,50100.0,30.0863,30.0863,29.9721,30.0202,50100.0
2007-08-22 11:30:00,49.95,50.0,49.92,49.97,33200.0,30.0202,30.0502,30.0021,30.0322,33200.0
2007-08-22 12:00:00,49.97,50.03,49.88,49.99,34200.0,30.0322,30.0682,29.9781,30.0442,34200.0
2007-08-22 12:30:00,49.99,49.99,49.65,49.7,78900.0,30.0442,30.0442,29.8398,29.8699,78900.0
2007-08-22 13:00:00,49.7,49.75,49.54,49.63,54400.0,29.8699,29.8999,29.7737,29.8278,54400.0
2007-08-22 13:30:00,49.62,49.8,49.61,49.79,77700.0,29.8218,29.93,29.8158,29.924,77700.0
2007-08-22 14:00:00,49.81,50.05,49.8,49.87,89600.0,29.936,30.0803,29.93,29.9721,89600.0
2007-08-22 14:30:00,49.85,50.01,49.79,49.93,67100.0,29.96,30.0562,29.924,30.0081,67100.0
2007-08-22 15:00:00,49.95,50.02,49.79,49.98,85900.0,30.0202,30.0622,29.924,30.0382,85900.0
2007-08-22 15:30:00,49.99,50.17,49.99,50.12,167400.0,30.0442,30.1524,30.0442,30.1223,167400.0
2007-08-23 09:30:00,50.45,50.73,50.31,50.49,268300.0,30.3207,30.4889,30.2365,30.3447,268300.0
2007-08-23 10:00:00,50.5,50.55,50.34,50.52,190600.0,30.3507,30.3808,30.2545,30.3627,190600.0
2007-08-23 10:30:00,50.52,50.58,50.38,50.43,134500.0,30.3627,30.3988,30.2786,30.3086,134500.0
2007-08-23 11:00:00,50.44,50.44,50.22,50.22,132200.0,30.3146,30.3146,30.1824,30.1824,132200.0
2007-08-23 11:30:00,50.23,50.23,49.92,49.95,75500.0,30.1884,30.1884,30.0021,30.0202,75500.0
2007-08-23 12:00:00,49.95,50.1,49.95,50.02,45900.0,30.0202,30.1103,30.0202,30.0622,45900.0
2007-08-23 12:30:00,50.01,50.25,49.99,50.0,79000.0,30.0562,30.2005,30.0442,30.0502,79000.0
2007-08-23 13:00:00,50.0,50.13,49.98,50.01,46400.0,30.0502,30.1283,30.0382,30.0562,46400.0
2007-08-23 13:30:00,50.01,50.51,50.01,50.51,84200.0,30.0562,30.3567,30.0562,30.3567,84200.0
2007-08-23 14:00:00,50.52,50.6,50.39,50.39,290200.0,30.3627,30.4108,30.2846,30.2846,290200.0
2007-08-23 14:30:00,50.39,50.45,50.23,50.26,79800.0,30.2846,30.3207,30.1884,30.2065,79800.0
2007-08-23 15:00:00,50.26,50.39,50.17,50.26,252200.0,30.2065,30.2846,30.1524,30.2065,252200.0
2007-08-23 15:30:00,50.26,50.45,50.17,50.38,250700.0,30.2065,30.3207,30.1524,30.2786,250700.0
2007-08-24 09:30:00,50.45,50.76,50.2,50.63,89100.0,30.3207,30.507,30.1704,30.4288,89100.0
2007-08-24 10:00:00,50.6,50.86,50.6,50.61,88700.0,30.4108,30.5671,30.4108,30.4168,88700.0
2007-08-24 10:30:00,50.62,50.7,50.41,50.54,84700.0,30.4228,30.4709,30.2966,30.3747,84700.0
2007-08-24 11:00:00,50.54,50.7,50.54,50.65,103200.0,30.3747,30.4709,30.3747,30.4409,103200.0
2007-08-24 11:30:00,50.65,50.68,50.56,50.68,50500.0,30.4409,30.4589,30.3868,30.4589,50500.0
2007-08-24 12:00:00,50.69,50.76,50.56,50.67,78600.0,30.4649,30.507,30.3868,30.4529,78600.0
2007-08-24 12:30:00,50.65,50.66,50.56,50.57,32800.0,30.4409,30.4469,30.3868,30.3928,32800.0
2007-08-24 13:00:00,50.57,50.58,50.47,50.52,33300.0,30.3928,30.3988,30.3327,30.3627,33300.0
2007-08-24 13:30:00,50.54,50.54,50.33,50.35,44700.0,30.3747,30.3747,30.2485,30.2606,44700.0
2007-08-24 14:00:00,50.34,50.58,50.34,50.54,54000.0,30.2545,30.3988,30.2545,30.3747,54000.0
2007-08-24 14:30:00,50.54,50.84,50.52,50.81,150200.0,30.3747,30.555,30.3627,30.537,150200.0
2007-08-24 15:00:00,50.81,50.81,50.67,50.8,165900.0,30.537,30.537,30.4529,30.531,165900.0
2007-08-24 15:30:00,50.8,50.86,50.7,50.77,167200.0,30.531,30.5671,30.4709,30.513,167200.0
2007-08-27 09:30:00,50.69,50.96,50.51,50.74,65300.0,30.4649,30.6272,30.3567,30.4949,65300.0
2007-08-27 10:00:00,50.78,50.81,50.37,50.48,81500.0,30.519,30.537,30.2726,30.3387,81500.0
2007-08-27 10:30:00,50.5,50.52,50.38,50.5,32900.0,30.3507,30.3627,30.2786,30.3507,32900.0
2007-08-27 11:00:00,50.51,50.59,50.44,50.59,63700.0,30.3567,30.4048,30.3146,30.4048,63700.0
2007-08-27 11:30:00,50.59,50.63,50.52,50.52,46700.0,30.4048,30.4288,30.3627,30.3627,46700.0
2007-08-27 12:00:00,50.51,50.51,50.3,50.34,138600.0,30.3567,30.3567,30.2305,30.2545,138600.0
2007-08-27 12:30:00,50.34,50.55,50.32,50.48,103500.0,30.2545,30.3808,30.2425,30.3387,103500.0
2007-08-27 13:00:00,50.48,50.64,50.43,50.62,93000.0,30.3387,30.4348,30.3086,30.4228,93000.0
2007-08-27 13:30:00,50.61,50.63,50.45,50.52,40500.0,30.4168,30.4288,30.3207,30.3627,40500.0
2007-08-27 14:00:00,50.5,50.67,50.46,50.67,85300.0,30.3507,30.4529,30.3267,30.4529,85300.0
2007-08-27 14:30:00,50.64,50.7,50.45,50.46,55800.0,30.4348,30.4709,30.3207,30.3267,55800.0
2007-08-27 15:00:00,50.48,50.48,50.29,50.33,53900.0,30.3387,30.3387,30.2245,30.2485,53900.0
2007-08-27 15:30:00,50.33,50.52,50.25,50.3,119800.0,30.2485,30.3627,30.2005,30.2305,119800.0
2007-08-28 09:30:00,49.94,50.21,49.84,50.1,98100.0,30.0141,30.1764,29.954,30.1103,98100.0
2007-08-28 10:00:00,50.12,50.26,50.04,50.26,73600.0,30.1223,30.2065,30.0742,30.2065,73600.0
2007-08-28 10:30:00,50.26,50.31,50.05,50.22,68400.0,30.2065,30.2365,30.0803,30.1824,68400.0
2007-08-28 11:00:00,50.2,50.25,50.11,50.15,63500.0,30.1704,30.2005,30.1163,30.1404,63500.0
2007-08-28 11:30:00,50.14,50.16,49.95,50.04,51000.0,30.1343,30.1464,30.0202,30.0742,51000.0
2007-08-28 12:00:00,50.02,50.17,50.0,50.17,117500.0,30.0622,30.1524,30.0502,30.1524,117500.0
2007-08-28 12:30:00,50.17,50.25,50.11,50.23,54000.0,30.1524,30.2005,30.1163,30.1884,54000.0
2007-08-28 13:00:00,50.2,50.25,50.12,50.19,94400.0,30.1704,30.2005,30.1223,30.1644,94400.0
2007-08-28 13:30:00,50.18,50.25,50.14,50.16,55100.0,30.1584,30.2005,30.1343,30.1464,55100.0
2007-08-28 14:00:00,50.16,50.18,49.93,50.05,99000.0,30.1464,30.1584,30.0081,30.0803,99000.0
2007-08-28 14:30:00,50.04,50.05,49.92,49.97,95200.0,30.0742,30.0803,30.0021,30.0322,95200.0
2007-08-28 15:00:00,49.96,50.08,49.91,49.97,95900.0,30.0262,30.0983,29.9961,30.0322,95900.0
2007-08-28 15:30:00,49.97,49.97,49.65,49.7,279900.0,30.0322,30.0322,29.8398,29.8699,279900.0
2007-08-29 09:30:00,49.82,49.92,49.64,49.85,90800.0,29.942,30.0021,29.8338,29.96,90800.0
2007-08-29 10:00:00,49.86,49.99,49.8,49.9,120000.0,29.9661,30.0442,29.93,29.9901,120000.0
2007-08-29 10:30:00,49.89,49.92,49.75,49.83,52500.0,29.9841,30.0021,29.8999,29.948,52500.0
2007-08-29 11:00:00,49.81,49.89,49.75,49.8,68100.0,29.936,29.9841,29.8999,29.93,68100.0
2007-08-29 11:30:00,49.8,49.97,49.76,49.87,50000.0,29.93,30.0322,29.906,29.9721,50000.0
2007-08-29 12:00:00,49.87,49.88,49.71,49.78,78500.0,29.9721,29.9781,29.8759,29.918,78500.0
2007-08-29 12:30:00,49.75,49.81,49.65,49.67,55400.0,29.8999,29.936,29.8398,29.8519,55400.0
2007-08-29 13:00:00,49.67,49.69,49.43,49.49,126700.0,29.8519,29.8639,29.7076,29.7437,126700.0
2007-08-29 13:30:00,49.48,49.52,49.42,49.43,93200.0,29.7377,29.7617,29.7016,29.7076,93200.0
2007-08-29 14:00:00,49.43,49.58,49.39,49.39,116600.0,29.7076,29.7978,29.6836,29.6836,116600.0
2007-08-29 14:30:00,49.4,49.68,49.39,49.67,165000.0,29.6896,29.8579,29.6836,29.8519,165000.0
2007-08-29 15:00:00,49.68,50.0,49.66,50.0,215300.0,29.8579,30.0502,29.8459,30.0502,215300.0
2007-08-29 15:30:00,50.02,50.35,50.0,50.28,270700.0,30.0622,30.2606,30.0502,30.2185,270700.0
2007-08-30 09:30:00,49.77,50.2,49.67,50.04,85800.0,29.912,30.1704,29.8519,30.0742,85800.0
2007-08-30 10:00:00,50.04,50.24,50.02,50.22,81700.0,30.0742,30.1944,30.0622,30.1824,81700.0
2007-08-30 10:30:00,50.19,50.32,50.18,50.28,86100.0,30.1644,30.2425,30.1584,30.2185,86100.0
2007-08-30 11:00:00,50.3,50.71,50.3,50.65,114000.0,30.2305,30.4769,30.2305,30.4409,114000.0
2007-08-30 11:30:00,50.65,50.79,50.56,50.6,93200.0,30.4409,30.525,30.3868,30.4108,93200.0
2007-08-30 12:00:00,50.58,50.58,50.27,50.52,128700.0,30.3988,30.3988,30.2125,30.3627,128700.0
2007-08-30 12:30:00,50.52,50.77,50.48,50.71,105800.0,30.3627,30.513,30.3387,30.4769,105800.0
2007-08-30 13:00:00,50.71,50.72,50.49,50.49,94300.0,30.4769,30.4829,30.3447,30.3447,94300.0
2007-08-30 13:30:00,50.5,50.51,50.36,50.48,64500.0,30.3507,30.3567,30.2666,30.3387,64500.0
2007-08-30 14:00:00,50.5,50.68,50.34,50.34,104100.0,30.3507,30.4589,30.2545,30.2545,104100.0
2007-08-30 14:30:00,50.31,50.34,50.13,50.24,165500.0,30.2365,30.2545,30.1283,30.1944,165500.0
2007-08-30 15:00:00,50.22,50.43,50.2,50.33,151500.0,30.1824,30.3086,30.1704,30.2485,151500.0
2007-08-30 15:30:00,50.33,50.33,50.12,50.21,123600.0,30.2485,30.2485,30.1223,30.1764,123600.0
2007-08-31 09:30:00,50.68,50.75,50.4,50.75,70100.0,30.4589,30.501,30.2906,30.501,70100.0
2007-08-31 10:00:00,50.73,51.01,50.59,50.69,91800.0,30.4889,30.6572,30.4048,30.4649,91800.0
2007-08-31 10:30:00,50.68,50.76,50.51,50.51,65300.0,30.4589,30.507,30.3567,30.3567,65300.0
2007-08-31 11:00:00,50.52,50.63,50.24,50.6,89900.0,30.3627,30.4288,30.1944,30.4108,89900.0
2007-08-31 11:30:00,50.61,50.74,50.6,50.7,42000.0,30.4168,30.4949,30.4108,30.4709,42000.0
2007-08-31 12:00:00,50.69,50.86,50.61,50.84,27100.0,30.4649,30.5671,30.4168,30.555,27100.0
2007-08-31 12:30:00,50.84,51.07,50.84,51.0,39400.0,30.555,30.6933,30.555,30.6512,39400.0
2007-08-31 13:00:00,51.0,51.03,50.95,51.01,41000.0,30.6512,30.6692,30.6212,30.6572,41000.0
2007-08-31 13:30:00,51.0,51.05,50.82,50.87,112600.0,30.6512,30.6813,30.543,30.5731,112600.0
2007-08-31 14:00:00,50.85,51.02,50.84,51.01,80800.0,30.5611,30.6632,30.555,30.6572,80800.0
2007-08-31 14:30:00,51.0,51.02,50.92,50.95,68700.0,30.6512,30.6632,30.6031,30.6212,68700.0
2007-08-31 15:00:00,50.94,51.03,50.94,51.02,109900.0,30.6151,30.6692,30.6151,30.6632,109900.0
2007-08-31 15:30:00,51.0,51.09,50.85,50.86,225700.0,30.6512,30.7053,30.5611,30.5671,225700.0
2007-09-04 09:30:00,50.98,51.1,50.55,50.89,96700.0,30.6392,30.7113,30.3808,30.5851,96700.0
2007-09-04 10:00:00,50.89,51.44,50.83,51.41,132900.0,30.5851,30.9156,30.549,30.8976,132900.0
2007-09-04 10:30:00,51.41,51.56,51.35,51.51,96000.0,30.8976,30.9878,30.8616,30.9577,96000.0
2007-09-04 11:00:00,51.51,51.63,51.46,51.59,96800.0,30.9577,31.0298,30.9277,31.0058,96800.0
2007-09-04 11:30:00,51.59,51.65,51.53,51.56,145600.0,31.0058,31.0419,30.9697,30.9878,145600.0
2007-09-04 12:00:00,51.55,51.59,51.48,51.57,39600.0,30.9818,31.0058,30.9397,30.9938,39600.0
2007-09-04 12:30:00,51.56,51.7,51.56,51.64,83400.0,30.9878,31.0719,30.9878,31.0358,83400.0
2007-09-04 13:00:00,51.64,51.73,51.58,51.66,52400.0,31.0358,31.0899,30.9998,31.0479,52400.0
2007-09-04 13:30:00,51.65,51.69,51.51,51.56,47800.0,31.0419,31.0659,30.9577,30.9878,47800.0
2007-09-04 14:00:00,51.54,51.56,51.47,51.51,58500.0,30.9757,30.9878,30.9337,30.9577,58500.0
2007-09-04 14:30:00,51.54,51.82,51.53,51.79,104800.0,30.9757,31.144,30.9697,31.126,104800.0
2007-09-04 15:00:00,51.79,51.84,51.77,51.82,135200.0,31.126,31.156,31.114,31.144,135200.0
2007-09-04 15:30:00,51.84,51.85,51.59,51.59,246000.0,31.156,31.1621,31.0058,31.0058,246000.0
2007-09-05 09:30:00,50.94,51.39,50.86,51.04,149300.0,30.6151,30.8856,30.5671,30.6752,149300.0
2007-09-05 10:00:00,51.04,51.17,50.86,50.98,107300.0,30.6752,30.7534,30.5671,30.6392,107300.0
2007-09-05 10:30:00,50.96,51.18,50.88,51.02,62900.0,30.6272,30.7594,30.5791,30.6632,62900.0
2007-09-05 11:00:00,51.02,51.03,50.81,50.99,61800.0,30.6632,30.6692,30.537,30.6452,61800.0
2007-09-05 11:30:00,50.99,51.0,50.82,51.0,106600.0,30.6452,30.6512,30.543,30.6512,106600.0
2007-09-05 12:00:00,50.97,51.1,50.93,51.02,53500.0,30.6332,30.7113,30.6091,30.6632,53500.0
2007-09-05 12:30:00,51.03,51.09,50.98,51.04,150600.0,30.6692,30.7053,30.6392,30.6752,150600.0
2007-09-05 13:00:00,51.04,51.11,51.0,51.0,45700.0,30.6752,30.7173,30.6512,30.6512,45700.0
2007-09-05 13:30:00,51.0,51.05,50.9,51.05,97900.0,30.6512,30.6813,30.5911,30.6813,97900.0
2007-09-05 14:00:00,51.02,51.09,50.89,50.96,112700.0,30.6632,30.7053,30.5851,30.6272,112700.0
2007-09-05 14:30:00,50.98,51.11,50.94,51.07,60100.0,30.6392,30.7173,30.6151,30.6933,60100.0
2007-09-05 15:00:00,51.05,51.14,50.99,51.04,112500.0,30.6813,30.7353,30.6452,30.6752,112500.0
2007-09-05 15:30:00,51.04,51.15,50.94,50.99,136100.0,30.6752,30.7414,30.6151,30.6452,136100.0
2007-09-06 09:30:00,51.28,51.45,50.9,51.0,114100.0,30.8195,30.9217,30.5911,30.6512,114100.0
2007-09-06 10:00:00,50.98,51.05,50.8,51.04,88200.0,30.6392,30.6813,30.531,30.6752,88200.0
2007-09-06 10:30:00,51.04,51.33,50.96,51.29,116800.0,30.6752,30.8495,30.6272,30.8255,116800.0
2007-09-06 11:00:00,51.29,51.51,51.25,51.44,90100.0,30.8255,30.9577,30.8015,30.9156,90100.0
2007-09-06 11:30:00,51.48,51.7,51.47,51.63,94600.0,30.9397,31.0719,30.9337,31.0298,94600.0
2007-09-06 12:00:00,51.64,51.82,51.58,51.77,137200.0,31.0358,31.144,30.9998,31.114,137200.0
2007-09-06 12:30:00,51.77,51.92,51.59,51.68,121200.0,31.114,31.2041,31.0058,31.0599,121200.0
2007-09-06 13:00:00,51.66,51.77,51.51,51.72,116900.0,31.0479,31.114,30.9577,31.0839,116900.0
2007-09-06 13:30:00,51.71,52.0,51.69,51.98,158700.0,31.0779,31.2522,31.0659,31.2402,158700.0
2007-09-06 14:00:00,51.97,52.08,51.82,51.84,151300.0,31.2342,31.3003,31.144,31.156,151300.0
2007-09-06 14:30:00,51.84,51.97,51.74,51.76,73500.0,31.156,31.2342,31.0959,31.108,73500.0
2007-09-06 15:00:00,51.77,51.93,51.76,51.83,95300.0,31.114,31.2101,31.108,31.15,95300.0
2007-09-06 15:30:00,51.84,51.92,51.79,51.88,219600.0,31.156,31.2041,31.126,31.1801,219600.0
2007-09-07 09:30:00,50.97,51.44,50.95,51.27,250300.0,30.6332,30.9156,30.6212,30.8135,250300.0
2007-09-07 10:00:00,51.27,51.4,51.18,51.32,102300.0,30.8135,30.8916,30.7594,30.8435,102300.0
2007-09-07 10:30:00,51.33,51.33,51.07,51.21,111900.0,30.8495,30.8495,30.6933,30.7774,111900.0
2007-09-07 11:00:00,51.2,51.3,51.09,51.11,62400.0,30.7714,30.8315,30.7053,30.7173,62400.0
2007-09-07 11:30:00,51.09,51.2,51.07,51.14,83700.0,30.7053,30.7714,30.6933,30.7353,83700.0
2007-09-07 12:00:00,51.12,51.15,51.0,51.13,67400.0,30.7233,30.7414,30.6512,30.7293,67400.0
2007-09-07 12:30:00,51.14,51.17,50.96,51.04,54500.0,30.7353,30.7534,30.6272,30.6752,54500.0
2007-09-07 13:00:00,51.03,51.2,50.99,51.09,102000.0,30.6692,30.7714,30.6452,30.7053,102000.0
2007-09-07 13:30:00,51.09,51.1,50.84,50.93,122700.0,30.7053,30.7113,30.555,30.6091,122700.0
2007-09-07 14:00:00,50.91,51.01,50.81,50.97,106400.0,30.5971,30.6572,30.537,30.6332,106400.0
2007-09-07 14:30:00,50.99,51.07,50.82,50.86,85800.0,30.6452,30.6933,30.543,30.5671,85800.0
2007-09-07 15:00:00,50.84,51.08,50.81,50.88,124500.0,30.555,30.6993,30.537,30.5791,124500.0
2007-09-07 15:30:00,50.89,51.14,50.74,50.95,289500.0,30.5851,30.7353,30.4949,30.6212,289500.0
2007-09-10 09:30:00,51.03,51.35,50.84,50.94,46800.0,30.6692,30.8616,30.555,30.6151,46800.0
2007-09-10 10:00:00,50.95,51.0,50.55,50.55,44100.0,30.6212,30.6512,30.3808,30.3808,44100.0
2007-09-10 10:30:00,50.53,50.58,50.17,50.53,83300.0,30.3687,30.3988,30.1524,30.3687,83300.0
2007-09-10 11:00:00,50.52,50.54,50.28,50.54,69600.0,30.3627,30.3747,30.2185,30.3747,69600.0
2007-09-10 11:30:00,50.5,50.6,50.35,50.54,70400.0,30.3507,30.4108,30.2606,30.3747,70400.0
2007-09-10 12:00:00,50.53,50.57,50.47,50.57,49500.0,30.3687,30.3928,30.3327,30.3928,49500.0
2007-09-10 12:30:00,50.56,50.65,50.49,50.55,58200.0,30.3868,30.4409,30.3447,30.3808,58200.0
2007-09-10 13:00:00,50.54,50.55,50.37,50.41,61800.0,30.3747,30.3808,30.2726,30.2966,61800.0
2007-09-10 13:30:00,50.41,50.5,50.28,50.31,57500.0,30.2966,30.3507,30.2185,30.2365,57500.0
2007-09-10 14:00:00,50.31,50.4,50.2,50.4,52200.0,30.2365,30.2906,30.1704,30.2906,52200.0
2007-09-10 14:30:00,50.4,50.45,50.24,50.32,84400.0,30.2906,30.3207,30.1944,30.2425,84400.0
2007-09-10 15:00:00,50.32,50.73,50.22,50.51,102000.0,30.2425,30.4889,30.1824,30.3567,102000.0
2007-09-10 15:30:00,50.5,50.61,50.37,50.37,155400.0,30.3507,30.4168,30.2726,30.2726,155400.0
2007-09-11 09:30:00,50.65,50.65,50.33,50.4,82800.0,30.4409,30.4409,30.2485,30.2906,82800.0
2007-09-11 10:00:00,50.42,50.55,50.3,50.5,47800.0,30.3026,30.3808,30.2305,30.3507,47800.0
2007-09-11 10:30:00,50.52,50.71,50.51,50.68,47300.0,30.3627,30.4769,30.3567,30.4589,47300.0
2007-09-11 11:00:00,50.68,50.7,50.4,50.52,64300.0,30.4589,30.4709,30.2906,30.3627,64300.0
2007-09-11 11:30:00,50.53,50.54,50.28,50.28,54900.0,30.3687,30.3747,30.2185,30.2185,54900.0
2007-09-11 12:00:00,50.26,50.29,50.14,50.21,65600.0,30.2065,30.2245,30.1343,30.1764,65600.0
2007-09-11 12:30:00,50.21,50.25,49.97,50.01,163000.0,30.1764,30.2005,30.0322,30.0562,163000.0
2007-09-11 13:00:00,50.01,50.09,49.98,50.09,86200.0,30.0562,30.1043,30.0382,30.1043,86200.0
2007-09-11 13:30:00,50.07,50.2,49.98,50.0,153800.0,30.0923,30.1704,30.0382,30.0502,153800.0
2007-09-11 14:00:00,50.0,50.15,50.0,50.15,160300.0,30.0502,30.1404,30.0502,30.1404,160300.0
2007-09-11 14:30:00,50.13,50.49,50.07,50.48,415400.0,30.1283,30.3447,30.0923,30.3387,415400.0
2007-09-11 15:00:00,50.48,50.72,50.42,50.63,182500.0,30.3387,30.4829,30.3026,30.4288,182500.0
2007-09-11 15:30:00,50.63,50.86,50.56,50.84,238000.0,30.4288,30.5671,30.3868,30.555,238000.0
2007-09-12 09:30:00,50.52,50.67,50.24,50.56,108200.0,30.3627,30.4529,30.1944,30.3868,108200.0
2007-09-12 10:00:00,50.55,50.66,50.39,50.61,62000.0,30.3808,30.4469,30.2846,30.4168,62000.0
2007-09-12 10:30:00,50.61,50.76,50.43,50.46,54000.0,30.4168,30.507,30.3086,30.3267,54000.0
2007-09-12 11:00:00,50.48,50.83,50.47,50.7,55600.0,30.3387,30.549,30.3327,30.4709,55600.0
2007-09-12 11:30:00,50.7,50.7,50.43,50.46,52800.0,30.4709,30.4709,30.3086,30.3267,52800.0
2007-09-12 12:00:00,50.45,50.57,50.33,50.35,66600.0,30.3207,30.3928,30.2485,30.2606,66600.0
2007-09-12 12:30:00,50.36,50.43,50.31,50.37,94400.0,30.2666,30.3086,30.2365,30.2726,94400.0
2007-09-12 13:00:00,50.39,50.39,50.24,50.31,118700.0,30.2846,30.2846,30.1944,30.2365,118700.0
2007-09-12 13:30:00,50.31,50.5,50.2,50.47,79100.0,30.2365,30.3507,30.1704,30.3327,79100.0
2007-09-12 14:00:00,50.47,50.62,50.4,50.41,72600.0,30.3327,30.4228,30.2906,30.2966,72600.0
2007-09-12 14:30:00,50.41,50.45,50.25,50.29,178300.0,30.2966,30.3207,30.2005,30.2245,178300.0
2007-09-12 15:00:00,50.29,50.3,50.01,50.01,152800.0,30.2245,30.2305,30.0562,30.0562,152800.0
2007-09-12 15:30:00,50.01,50.34,49.99,50.2,358500.0,30.0562,30.2545,30.0442,30.1704,358500.0
2007-09-13 09:30:00,50.69,50.84,50.1,50.12,88500.0,30.4649,30.555,30.1103,30.1223,88500.0
2007-09-13 10:00:00,50.12,50.16,49.95,49.99,96500.0,30.1223,30.1464,30.0202,30.0442,96500.0
2007-09-13 10:30:00,49.99,50.06,49.94,49.99,81200.0,30.0442,30.0863,30.0141,30.0442,81200.0
2007-09-13 11:00:00,49.99,50.03,49.87,49.96,159900.0,30.0442,30.0682,29.9721,30.0262,159900.0
2007-09-13 11:30:00,49.96,49.97,49.76,49.81,96800.0,30.0262,30.0322,29.906,29.936,96800.0
2007-09-13 12:00:00,49.81,49.81,49.72,49.75,80300.0,29.936,29.936,29.8819,29.8999,80300.0
2007-09-13 12:30:00,49.75,49.8,49.73,49.79,67500.0,29.8999,29.93,29.8879,29.924,67500.0
2007-09-13 13:00:00,49.8,49.88,49.76,49.82,77100.0,29.93,29.9781,29.906,29.942,77100.0
2007-09-13 13:30:00,49.82,49.98,49.77,49.83,82300.0,29.942,30.0382,29.912,29.948,82300.0
2007-09-13 14:00:00,49.83,49.84,49.56,49.57,95500.0,29.948,29.954,29.7858,29.7918,95500.0
2007-09-13 14:30:00,49.57,49.61,49.33,49.38,189800.0,29.7918,29.8158,29.6475,29.6776,189800.0
2007-09-13 15:00:00,49.37,49.77,49.36,49.64,241800.0,29.6716,29.912,29.6656,29.8338,241800.0
2007-09-13 15:30:00,49.64,49.7,49.5,49.62,325400.0,29.8338,29.8699,29.7497,29.8218,325400.0
2007-09-14 09:30:00,49.44,49.55,49.25,49.47,210800.0,29.7136,29.7797,29.5994,29.7317,210800.0
2007-09-14 10:00:00,49.46,49.75,49.4,49.67,158700.0,29.7257,29.8999,29.6896,29.8519,158700.0
2007-09-14 10:30:00,49.67,49.72,49.56,49.57,176400.0,29.8519,29.8819,29.7858,29.7918,176400.0
2007-09-14 11:00:00,49.58,49.58,49.27,49.27,153100.0,29.7978,29.7978,29.6115,29.6115,153100.0
2007-09-14 11:30:00,49.27,49.3,49.14,49.22,246800.0,29.6115,29.6295,29.5333,29.5814,246800.0
2007-09-14 12:00:00,49.22,49.29,49.1,49.25,123200.0,29.5814,29.6235,29.5093,29.5994,123200.0
2007-09-14 12:30:00,49.25,49.25,49.09,49.14,81800.0,29.5994,29.5994,29.5033,29.5333,81800.0
2007-09-14 13:00:00,49.13,49.16,48.99,49.16,140600.0,29.5273,29.5454,29.4432,29.5454,140600.0
2007-09-14 13:30:00,49.15,49.25,49.03,49.13,233300.0,29.5393,29.5994,29.4672,29.5273,233300.0
2007-09-14 14:00:00,49.12,49.27,49.1,49.27,172100.0,29.5213,29.6115,29.5093,29.6115,172100.0
2007-09-14 14:30:00,49.25,49.38,49.05,49.09,127400.0,29.5994,29.6776,29.4792,29.5033,127400.0
2007-09-14 15:00:00,49.09,49.36,49.04,49.08,304900.0,29.5033,29.6656,29.4732,29.4973,304900.0
2007-09-14 15:30:00,49.09,49.23,48.98,49.15,609900.0,29.5033,29.5874,29.4372,29.5393,609900.0
2007-09-17 09:30:00,49.11,49.15,48.76,48.85,91900.0,29.5153,29.5393,29.305,29.359,91900.0
2007-09-17 10:00:00,48.84,49.0,48.83,48.9,80800.0,29.353,29.4492,29.347,29.3891,80800.0
2007-09-17 10:30:00,48.91,48.92,48.75,48.86,67000.0,29.3951,29.4011,29.2989,29.3651,67000.0
2007-09-17 11:00:00,48.87,48.9,48.7,48.71,55400.0,29.3711,29.3891,29.2689,29.2749,55400.0
2007-09-17 11:30:00,48.7,48.74,48.45,48.49,112500.0,29.2689,29.2929,29.1186,29.1427,112500.0
2007-09-17 12:00:00,48.51,48.59,48.46,48.53,102600.0,29.1547,29.2028,29.1247,29.1667,102600.0
2007-09-17 12:30:00,48.54,48.55,48.41,48.5,106000.0,29.1727,29.1787,29.0946,29.1487,106000.0
2007-09-17 13:00:00,48.5,48.71,48.49,48.67,57600.0,29.1487,29.2749,29.1427,29.2509,57600.0
2007-09-17 13:30:00,48.67,48.68,48.54,48.54,66500.0,29.2509,29.2569,29.1727,29.1727,66500.0
2007-09-17 14:00:00,48.54,48.74,48.53,48.71,113800.0,29.1727,29.2929,29.1667,29.2749,113800.0
2007-09-17 14:30:00,48.71,48.75,48.69,48.75,115300.0,29.2749,29.2989,29.2629,29.2989,115300.0
2007-09-17 15:00:00,48.74,48.86,48.74,48.75,99200.0,29.2929,29.3651,29.2929,29.2989,99200.0
2007-09-17 15:30:00,48.76,48.88,48.74,48.77,211600.0,29.305,29.3771,29.2929,29.311,211600.0
2007-09-18 09:30:00,48.81,48.96,48.5,48.51,99600.0,29.4233,29.5138,29.2365,29.2425,99600.0
2007-09-18 10:00:00,48.53,48.59,48.31,48.31,158600.0,29.2546,29.2907,29.1219,29.1219,158600.0
2007-09-18 10:30:00,48.31,48.52,48.3,48.49,140400.0,29.1219,29.2485,29.1159,29.2304,140400.0
2007-09-18 11:00:00,48.49,49.03,48.45,48.93,241200.0,29.2304,29.556,29.2063,29.4957,241200.0
2007-09-18 11:30:00,48.93,49.27,48.92,49.16,192000.0,29.4957,29.7006,29.4897,29.6343,192000.0
2007-09-18 12:00:00,49.17,49.17,48.86,49.0,87000.0,29.6404,29.6404,29.4535,29.5379,87000.0
2007-09-18 12:30:00,49.0,49.02,48.92,48.94,67700.0,29.5379,29.5499,29.4897,29.5017,67700.0
2007-09-18 13:00:00,48.92,48.93,48.81,48.85,59800.0,29.4897,29.4957,29.4233,29.4475,59800.0
2007-09-18 13:30:00,48.83,48.85,48.8,48.81,46600.0,29.4354,29.4475,29.4173,29.4233,46600.0
2007-09-18 14:00:00,48.79,49.39,48.38,49.24,227000.0,29.4113,29.773,29.1641,29.6826,227000.0
2007-09-18 14:30:00,49.24,49.7,49.2,49.7,260000.0,29.6826,29.9599,29.6584,29.9599,260000.0
2007-09-18 15:00:00,49.7,49.93,49.67,49.81,221200.0,29.9599,30.0985,29.9418,30.0262,221200.0
2007-09-18 15:30:00,49.81,49.83,49.59,49.78,290400.0,30.0262,30.0382,29.8935,30.0081,290400.0
2007-09-19 09:30:00,50.26,50.41,50.12,50.31,192500.0,30.2974,30.3878,30.213,30.3276,192500.0
2007-09-19 10:00:00,50.3,50.4,50.24,50.31,174800.0,30.3215,30.3818,30.2854,30.3276,174800.0
2007-09-19 10:30:00,50.31,50.65,50.3,50.6,236900.0,30.3276,30.5325,30.3215,30.5024,236900.0
2007-09-19 11:00:00,50.61,50.85,50.59,50.8,219800.0,30.5084,30.6531,30.4964,30.6229,219800.0
2007-09-19 11:30:00,50.81,51.01,50.81,50.96,180300.0,30.629,30.7495,30.629,30.7194,180300.0
2007-09-19 12:00:00,50.95,50.96,50.77,50.86,146600.0,30.7134,30.7194,30.6049,30.6591,146600.0
2007-09-19 12:30:00,50.87,50.87,50.76,50.78,141100.0,30.6651,30.6651,30.5988,30.6109,141100.0
2007-09-19 13:00:00,50.77,50.83,50.63,50.78,159100.0,30.6049,30.641,30.5205,30.6109,159100.0
2007-09-19 13:30:00,50.78,50.82,50.7,50.74,169600.0,30.6109,30.635,30.5627,30.5868,169600.0
2007-09-19 14:00:00,50.75,50.79,50.48,50.54,204200.0,30.5928,30.6169,30.43,30.4662,204200.0
2007-09-19 14:30:00,50.56,50.9,50.51,50.86,181700.0,30.4783,30.6832,30.4481,30.6591,181700.0
2007-09-19 15:00:00,50.87,51.06,50.81,50.96,229500.0,30.6651,30.7797,30.629,30.7194,229500.0
2007-09-19 15:30:00,50.95,51.07,50.7,50.79,322000.0,30.7134,30.7857,30.5627,30.6169,322000.0
2007-09-20 09:30:00,50.59,50.85,50.43,50.44,142300.0,30.4964,30.6531,30.3999,30.4059,142300.0
2007-09-20 10:00:00,50.44,50.46,50.3,50.42,142000.0,30.4059,30.418,30.3215,30.3939,142000.0
2007-09-20 10:30:00,50.42,50.43,50.24,50.4,112500.0,30.3939,30.3999,30.2854,30.3818,112500.0
2007-09-20 11:00:00,50.4,50.54,50.4,50.51,99300.0,30.3818,30.4662,30.3818,30.4481,99300.0
2007-09-20 11:30:00,50.52,50.54,50.41,50.47,58000.0,30.4542,30.4662,30.3878,30.424,58000.0
2007-09-20 12:00:00,50.47,50.81,50.47,50.64,129900.0,30.424,30.629,30.424,30.5265,129900.0
2007-09-20 12:30:00,50.62,50.66,50.55,50.64,36700.0,30.5144,30.5386,30.4722,30.5265,36700.0
2007-09-20 13:00:00,50.65,50.7,50.58,50.65,67600.0,30.5325,30.5627,30.4903,30.5325,67600.0
2007-09-20 13:30:00,50.65,50.78,50.64,50.71,68200.0,30.5325,30.6109,30.5265,30.5687,68200.0
2007-09-20 14:00:00,50.71,50.71,50.39,50.4,81400.0,30.5687,30.5687,30.3758,30.3818,81400.0
2007-09-20 14:30:00,50.4,50.5,50.35,50.45,90000.0,30.3818,30.4421,30.3517,30.412,90000.0
2007-09-20 15:00:00,50.46,50.57,50.35,50.48,86400.0,30.418,30.4843,30.3517,30.43,86400.0
2007-09-20 15:30:00,50.49,50.62,50.38,50.42,174100.0,30.4361,30.5144,30.3698,30.3939,174100.0
2007-09-21 09:30:00,50.86,50.88,50.09,50.12,794700.0,30.6591,30.6712,30.1949,30.213,794700.0
2007-09-21 10:00:00,50.11,50.22,49.92,49.98,195300.0,30.207,30.2733,30.0925,30.1286,195300.0
2007-09-21 10:30:00,49.97,50.07,49.94,50.0,111400.0,30.1226,30.1829,30.1045,30.1407,111400.0
2007-09-21 11:00:00,49.99,50.02,49.95,50.0,95200.0,30.1347,30.1528,30.1106,30.1407,95200.0
2007-09-21 11:30:00,50.0,50.03,49.94,50.0,104900.0,30.1407,30.1588,30.1045,30.1407,104900.0
2007-09-21 12:00:00,50.0,50.03,49.96,49.99,322500.0,30.1407,30.1588,30.1166,30.1347,322500.0
2007-09-21 12:30:00,49.98,50.02,49.94,49.96,82500.0,30.1286,30.1528,30.1045,30.1166,82500.0
2007-09-21 13:00:00,49.95,49.97,49.79,49.85,187100.0,30.1106,30.1226,30.0141,30.0503,187100.0
2007-09-21 13:30:00,49.83,50.37,49.76,49.78,129100.0,30.0382,30.3637,29.996,30.0081,129100.0
2007-09-21 14:00:00,49.79,49.86,49.77,49.79,105800.0,30.0141,30.0563,30.002,30.0141,105800.0
2007-09-21 14:30:00,49.8,49.8,49.61,49.7,93500.0,30.0201,30.0201,29.9056,29.9599,93500.0
2007-09-21 15:00:00,49.7,49.7,49.53,49.55,197100.0,29.9599,29.9599,29.8574,29.8694,197100.0
2007-09-21 15:30:00,49.55,49.6,49.41,49.45,253600.0,29.8694,29.8996,29.785,29.8091,253600.0
2007-09-24 09:30:00,49.35,49.35,48.14,48.81,576800.0,29.7489,29.7489,29.0195,29.4233,576800.0
2007-09-24 10:00:00,48.81,48.94,48.45,48.87,239500.0,29.4233,29.5017,29.2063,29.4595,239500.0
2007-09-24 10:30:00,48.87,49.03,48.66,48.74,207800.0,29.4595,29.556,29.3329,29.3811,207800.0
2007-09-24 11:00:00,48.74,48.89,48.69,48.75,163400.0,29.3811,29.4716,29.351,29.3872,163400.0
2007-09-24 11:30:00,48.75,48.8,48.69,48.69,87000.0,29.3872,29.4173,29.351,29.351,87000.0
2007-09-24 12:00:00,48.7,48.72,48.67,48.69,87800.0,29.357,29.3691,29.339,29.351,87800.0
2007-09-24 12:30:00,48.7,48.71,48.6,48.68,147900.0,29.357,29.3631,29.2968,29.345,147900.0
2007-09-24 13:00:00,48.68,48.68,48.45,48.62,213400.0,29.345,29.345,29.2063,29.3088,213400.0
2007-09-24 13:30:00,48.61,48.65,48.4,48.42,308000.0,29.3028,29.3269,29.1762,29.1882,308000.0
2007-09-24 14:00:00,48.42,48.54,48.37,48.41,131100.0,29.1882,29.2606,29.1581,29.1822,131100.0
2007-09-24 14:30:00,48.42,48.72,48.25,48.68,370800.0,29.1882,29.3691,29.0858,29.345,370800.0
2007-09-24 15:00:00,48.68,48.68,48.55,48.67,294300.0,29.345,29.345,29.2666,29.339,294300.0
2007-09-24 15:30:00,48.67,48.68,48.28,48.57,602800.0,29.339,29.345,29.1039,29.2787,602800.0
2007-09-25 09:30:00,47.98,48.2,47.58,47.71,517700.0,28.923,29.0556,28.6819,28.7603,517700.0
2007-09-25 10:00:00,47.7,47.83,47.7,47.78,383900.0,28.7542,28.8326,28.7542,28.8024,383900.0
2007-09-25 10:30:00,47.78,48.0,47.73,47.89,225800.0,28.8024,28.9351,28.7723,28.8688,225800.0
2007-09-25 11:00:00,47.87,47.96,47.73,47.75,108900.0,28.8567,28.911,28.7723,28.7844,108900.0
2007-09-25 11:30:00,47.75,47.8,47.7,47.71,142300.0,28.7844,28.8145,28.7542,28.7603,142300.0
2007-09-25 12:00:00,47.7,47.74,47.58,47.62,174400.0,28.7542,28.7783,28.6819,28.706,174400.0
2007-09-25 12:30:00,47.62,47.7,47.54,47.56,117600.0,28.706,28.7542,28.6578,28.6698,117600.0
2007-09-25 13:00:00,47.54,47.6,47.41,47.54,175200.0,28.6578,28.6939,28.5794,28.6578,175200.0
2007-09-25 13:30:00,47.54,47.61,47.41,47.6,136500.0,28.6578,28.7,28.5794,28.6939,136500.0
2007-09-25 14:00:00,47.59,47.75,47.46,47.63,366800.0,28.6879,28.7844,28.6095,28.712,366800.0
2007-09-25 14:30:00,47.63,47.73,47.48,47.72,214300.0,28.712,28.7723,28.6216,28.7663,214300.0
2007-09-25 15:00:00,47.71,47.8,47.69,47.76,203000.0,28.7603,28.8145,28.7482,28.7904,203000.0
2007-09-25 15:30:00,47.76,47.8,47.55,47.65,319600.0,28.7904,28.8145,28.6638,28.7241,319600.0
2007-09-26 09:30:00,47.99,48.05,47.75,47.92,216400.0,28.929,28.9652,28.7844,28.8868,216400.0
2007-09-26 10:00:00,47.92,47.96,47.72,47.8,152800.0,28.8868,28.911,28.7663,28.8145,152800.0
2007-09-26 10:30:00,47.78,47.99,47.74,47.92,230000.0,28.8024,28.929,28.7783,28.8868,230000.0
2007-09-26 11:00:00,47.92,48.09,47.9,48.07,232900.0,28.8868,28.9893,28.8748,28.9773,232900.0
2007-09-26 11:30:00,48.04,48.14,47.98,48.05,135600.0,28.9592,29.0195,28.923,28.9652,135600.0
2007-09-26 12:00:00,48.05,48.07,47.85,47.89,262800.0,28.9652,28.9773,28.8446,28.8688,262800.0
2007-09-26 12:30:00,47.88,48.08,47.87,48.0,366300.0,28.8627,28.9833,28.8567,28.9351,366300.0
2007-09-26 13:00:00,48.0,48.09,47.97,48.0,196000.0,28.9351,28.9893,28.917,28.9351,196000.0
2007-09-26 13:30:00,48.01,48.03,47.73,47.77,115000.0,28.9411,28.9532,28.7723,28.7964,115000.0
2007-09-26 14:00:00,47.76,47.95,47.76,47.89,165000.0,28.7904,28.9049,28.7904,28.8688,165000.0
2007-09-26 14:30:00,47.88,47.92,47.78,47.84,92900.0,28.8627,28.8868,28.8024,28.8386,92900.0
2007-09-26 15:00:00,47.85,48.05,47.81,48.0,277900.0,28.8446,28.9652,28.8205,28.9351,277900.0
2007-09-26 15:30:00,48.01,48.01,47.88,47.9,149900.0,28.9411,28.9411,28.8627,28.8748,149900.0
2007-09-27 09:30:00,48.09,48.91,48.0,48.45,645400.0,28.9893,29.4836,28.9351,29.2063,645400.0
2007-09-27 10:00:00,48.44,48.7,48.36,48.41,395200.0,29.2003,29.357,29.1521,29.1822,395200.0
2007-09-27 10:30:00,48.42,48.57,48.29,48.54,243500.0,29.1882,29.2787,29.1099,29.2606,243500.0
2007-09-27 11:00:00,48.53,48.54,48.33,48.47,197000.0,29.2546,29.2606,29.134,29.2184,197000.0
2007-09-27 11:30:00,48.47,48.63,48.33,48.43,137400.0,29.2184,29.3148,29.134,29.1943,137400.0
2007-09-27 12:00:00,48.42,48.46,48.33,48.35,246000.0,29.1882,29.2124,29.134,29.1461,246000.0
2007-09-27 12:30:00,48.36,48.51,48.2,48.24,263200.0,29.1521,29.2425,29.0556,29.0797,263200.0
2007-09-27 13:00:00,48.25,48.36,48.14,48.31,323500.0,29.0858,29.1521,29.0195,29.1219,323500.0
2007-09-27 13:30:00,48.31,48.44,48.22,48.26,197200.0,29.1219,29.2003,29.0677,29.0918,197200.0
2007-09-27 14:00:00,48.28,48.39,48.16,48.26,129900.0,29.1039,29.1702,29.0315,29.0918,129900.0
2007-09-27 14:30:00,48.24,48.25,47.88,48.19,342200.0,29.0797,29.0858,28.8627,29.0496,342200.0
2007-09-27 15:00:00,48.2,48.52,48.2,48.4,188900.0,29.0556,29.2485,29.0556,29.1762,188900.0
2007-09-27 15:30:00,48.39,48.49,48.33,48.4,319600.0,29.1702,29.2304,29.134,29.1762,319600.0
2007-09-28 09:30:00,48.52,48.72,47.93,48.23,283100.0,29.2485,29.3691,28.8929,29.0737,283100.0
2007-09-28 10:00:00,48.23,48.49,48.18,48.33,372000.0,29.0737,29.2304,29.0436,29.134,372000.0
2007-09-28 10:30:00,48.32,48.39,48.25,48.3,252400.0,29.128,29.1702,29.0858,29.1159,252400.0
2007-09-28 11:00:00,48.3,48.33,48.15,48.25,240300.0,29.1159,29.134,29.0255,29.0858,240300.0
2007-09-28 11:30:00,48.25,48.31,47.98,48.0,175300.0,29.0858,29.1219,28.923,28.9351,175300.0
2007-09-28 12:00:00,48.0,48.24,47.99,48.23,81300.0,28.9351,29.0797,28.929,29.0737,81300.0
2007-09-28 12:30:00,48.23,48.25,47.9,47.99,326000.0,29.0737,29.0858,28.8748,28.929,326000.0
2007-09-28 13:00:00,48.0,48.04,47.79,47.95,289700.0,28.9351,28.9592,28.8085,28.9049,289700.0
2007-09-28 13:30:00,47.94,48.23,47.91,48.0,220700.0,28.8989,29.0737,28.8808,28.9351,220700.0
2007-09-28 14:00:00,47.99,48.23,47.99,48.1,289700.0,28.929,29.0737,28.929,28.9953,289700.0
2007-09-28 14:30:00,48.1,48.19,47.95,48.0,294000.0,28.9953,29.0496,28.9049,28.9351,294000.0
2007-09-28 15:00:00,48.0,48.1,47.94,47.98,223000.0,28.9351,28.9953,28.8989,28.923,223000.0
2007-09-28 15:30:00,47.99,48.14,47.98,48.03,437700.0,28.929,29.0195,28.923,28.9532,437700.0
2007-10-01 09:30:00,48.31,48.42,48.09,48.26,179900.0,29.1219,29.1882,28.9893,29.0918,179900.0
2007-10-01 10:00:00,48.26,48.5,48.22,48.43,195800.0,29.0918,29.2365,29.0677,29.1943,195800.0
2007-10-01 10:30:00,48.43,48.56,48.29,48.31,118800.0,29.1943,29.2726,29.1099,29.1219,118800.0
2007-10-01 11:00:00,48.32,48.33,48.01,48.24,143000.0,29.128,29.134,28.9411,29.0797,143000.0
2007-10-01 11:30:00,48.22,48.3,48.17,48.22,89100.0,29.0677,29.1159,29.0375,29.0677,89100.0
2007-10-01 12:00:00,48.24,48.35,48.22,48.29,88100.0,29.0797,29.1461,29.0677,29.1099,88100.0
2007-10-01 12:30:00,48.29,48.29,48.02,48.08,169100.0,29.1099,29.1099,28.9471,28.9833,169100.0
2007-10-01 13:00:00,48.07,48.17,47.98,48.14,70900.0,28.9773,29.0375,28.923,29.0195,70900.0
2007-10-01 13:30:00,48.14,48.2,48.08,48.16,74500.0,29.0195,29.0556,28.9833,29.0315,74500.0
2007-10-01 14:00:00,48.18,48.37,48.11,48.24,271600.0,29.0436,29.1581,29.0014,29.0797,271600.0
2007-10-01 14:30:00,48.23,48.38,48.21,48.32,95100.0,29.0737,29.1641,29.0617,29.128,95100.0
2007-10-01 15:00:00,48.33,48.35,48.25,48.3,169200.0,29.134,29.1461,29.0858,29.1159,169200.0
2007-10-01 15:30:00,48.3,48.32,48.22,48.23,295900.0,29.1159,29.128,29.0677,29.0737,295900.0
2007-10-02 09:30:00,48.19,48.33,47.78,48.07,178100.0,29.0496,29.134,28.8024,28.9773,178100.0
2007-10-02 10:00:00,48.06,48.13,47.98,48.12,183300.0,28.9712,29.0134,28.923,29.0074,183300.0
2007-10-02 10:30:00,48.13,48.13,47.92,47.93,160800.0,29.0134,29.0134,28.8868,28.8929,160800.0
2007-10-02 11:00:00,47.93,47.96,47.79,47.91,188900.0,28.8929,28.911,28.8085,28.8808,188900.0
2007-10-02 11:30:00,47.91,47.94,47.76,47.76,253300.0,28.8808,28.8989,28.7904,28.7904,253300.0
2007-10-02 12:00:00,47.77,47.78,47.53,47.69,201200.0,28.7964,28.8024,28.6517,28.7482,201200.0
2007-10-02 12:30:00,47.69,47.7,47.51,47.51,153600.0,28.7482,28.7542,28.6397,28.6397,153600.0
2007-10-02 13:00:00,47.51,47.53,47.38,47.44,194900.0,28.6397,28.6517,28.5613,28.5975,194900.0
2007-10-02 13:30:00,47.46,47.49,47.29,47.41,231200.0,28.6095,28.6276,28.5071,28.5794,231200.0
2007-10-02 14:00:00,47.44,47.68,47.41,47.66,304200.0,28.5975,28.7422,28.5794,28.7301,304200.0
2007-10-02 14:30:00,47.66,47.73,47.6,47.65,567700.0,28.7301,28.7723,28.6939,28.7241,567700.0
2007-10-02 15:00:00,47.66,47.69,47.59,47.6,256600.0,28.7301,28.7482,28.6879,28.6939,256600.0
2007-10-02 15:30:00,47.6,47.81,47.58,47.8,345700.0,28.6939,28.8205,28.6819,28.8145,345700.0
2007-10-03 09:30:00,47.85,48.26,47.68,47.92,356200.0,28.8446,29.0918,28.7422,28.8868,356200.0
2007-10-03 10:00:00,47.88,48.24,47.88,48.05,405900.0,28.8627,29.0797,28.8627,28.9652,405900.0
2007-10-03 10:30:00,48.06,48.1,47.94,47.97,234800.0,28.9712,28.9953,28.8989,28.917,234800.0
2007-10-03 11:00:00,47.97,48.08,47.95,47.99,271700.0,28.917,28.9833,28.9049,28.929,271700.0
2007-10-03 11:30:00,47.99,48.07,47.97,48.02,140900.0,28.929,28.9773,28.917,28.9471,140900.0
2007-10-03 12:00:00,48.01,48.17,48.0,48.15,94300.0,28.9411,29.0375,28.9351,29.0255,94300.0
2007-10-03 12:30:00,48.17,48.32,48.14,48.25,142800.0,29.0375,29.128,29.0195,29.0858,142800.0
2007-10-03 13:00:00,48.25,48.42,48.0,48.22,191500.0,29.0858,29.1882,28.9351,29.0677,191500.0
2007-10-03 13:30:00,48.23,48.28,48.16,48.24,142600.0,29.0737,29.1039,29.0315,29.0797,142600.0
2007-10-03 14:00:00,48.24,48.25,48.15,48.18,78500.0,29.0797,29.0858,29.0255,29.0436,78500.0
2007-10-03 14:30:00,48.19,48.19,48.09,48.13,135500.0,29.0496,29.0496,28.9893,29.0134,135500.0
2007-10-03 15:00:00,48.13,48.15,48.06,48.07,181100.0,29.0134,29.0255,28.9712,28.9773,181100.0
2007-10-03 15:30:00,48.07,48.19,48.05,48.08,206900.0,28.9773,29.0496,28.9652,28.9833,206900.0
2007-10-04 09:30:00,48.29,48.46,48.06,48.34,66000.0,29.1099,29.2124,28.9712,29.14,66000.0
2007-10-04 10:00:00,48.32,48.45,48.2,48.34,125700.0,29.128,29.2063,29.0556,29.14,125700.0
2007-10-04 10:30:00,48.33,48.54,48.27,48.45,195200.0,29.134,29.2606,29.0978,29.2063,195200.0
2007-10-04 11:00:00,48.44,48.61,48.44,48.6,178500.0,29.2003,29.3028,29.2003,29.2968,178500.0
2007-10-04 11:30:00,48.62,48.64,48.52,48.52,39000.0,29.3088,29.3209,29.2485,29.2485,39000.0
2007-10-04 12:00:00,48.52,48.53,48.46,48.49,51800.0,29.2485,29.2546,29.2124,29.2304,51800.0
2007-10-04 12:30:00,48.49,48.56,48.37,48.37,63600.0,29.2304,29.2726,29.1581,29.1581,63600.0
2007-10-04 13:00:00,48.39,48.49,48.35,48.41,182300.0,29.1702,29.2304,29.1461,29.1822,182300.0
2007-10-04 13:30:00,48.43,48.5,48.32,48.38,165200.0,29.1943,29.2365,29.128,29.1641,165200.0
2007-10-04 14:00:00,48.36,48.45,48.35,48.42,73800.0,29.1521,29.2063,29.1461,29.1882,73800.0
2007-10-04 14:30:00,48.41,48.59,48.4,48.54,122800.0,29.1822,29.2907,29.1762,29.2606,122800.0
2007-10-04 15:00:00,48.55,48.64,48.52,48.58,171900.0,29.2666,29.3209,29.2485,29.2847,171900.0
2007-10-04 15:30:00,48.57,48.74,48.39,48.68,591400.0,29.2787,29.3811,29.1702,29.345,591400.0
2007-10-05 09:30:00,49.0,49.28,48.9,49.2,243900.0,29.5379,29.7067,29.4776,29.6584,243900.0
2007-10-05 10:00:00,49.2,49.23,49.11,49.17,217700.0,29.6584,29.6765,29.6042,29.6404,217700.0
2007-10-05 10:30:00,49.16,49.24,49.03,49.13,181900.0,29.6343,29.6826,29.556,29.6162,181900.0
2007-10-05 11:00:00,49.11,49.16,49.0,49.11,154400.0,29.6042,29.6343,29.5379,29.6042,154400.0
2007-10-05 11:30:00,49.1,49.24,49.1,49.12,96900.0,29.5982,29.6826,29.5982,29.6102,96900.0
2007-10-05 12:00:00,49.11,49.14,49.1,49.11,113300.0,29.6042,29.6223,29.5982,29.6042,113300.0
2007-10-05 12:30:00,49.1,49.13,49.03,49.07,101400.0,29.5982,29.6162,29.556,29.5801,101400.0
2007-10-05 13:00:00,49.05,49.15,49.03,49.1,107300.0,29.568,29.6283,29.556,29.5982,107300.0
2007-10-05 13:30:00,49.11,49.29,49.08,49.21,120600.0,29.6042,29.7127,29.5861,29.6645,120600.0
2007-10-05 14:00:00,49.21,49.37,49.19,49.33,88700.0,29.6645,29.7609,29.6524,29.7368,88700.0
2007-10-05 14:30:00,49.34,49.42,49.25,49.37,130400.0,29.7428,29.7911,29.6886,29.7609,130400.0
2007-10-05 15:00:00,49.36,49.55,49.35,49.52,229500.0,29.7549,29.8694,29.7489,29.8513,229500.0
2007-10-05 15:30:00,49.52,49.54,49.4,49.48,456700.0,29.8513,29.8634,29.779,29.8272,456700.0
2007-10-08 09:30:00,50.38,50.38,49.68,49.93,204700.0,30.3698,30.3698,29.9478,30.0985,204700.0
2007-10-08 10:00:00,49.93,50.0,49.9,49.93,227300.0,30.0985,30.1407,30.0804,30.0985,227300.0
2007-10-08 10:30:00,49.93,49.99,49.87,49.93,101600.0,30.0985,30.1347,30.0623,30.0985,101600.0
2007-10-08 11:00:00,49.93,49.96,49.8,49.96,156000.0,30.0985,30.1166,30.0201,30.1166,156000.0
2007-10-08 11:30:00,49.95,50.03,49.94,50.0,116400.0,30.1106,30.1588,30.1045,30.1407,116400.0
2007-10-08 12:00:00,50.0,50.02,49.91,49.92,66600.0,30.1407,30.1528,30.0864,30.0925,66600.0
2007-10-08 12:30:00,49.92,49.95,49.85,49.89,49800.0,30.0925,30.1106,30.0503,30.0744,49800.0
2007-10-08 13:00:00,49.88,49.9,49.86,49.88,58600.0,30.0684,30.0804,30.0563,30.0684,58600.0
2007-10-08 13:30:00,49.88,49.91,49.84,49.86,64000.0,30.0684,30.0864,30.0442,30.0563,64000.0
2007-10-08 14:00:00,49.88,50.04,49.84,50.03,197700.0,30.0684,30.1648,30.0442,30.1588,197700.0
2007-10-08 14:30:00,50.04,50.1,49.97,50.01,84800.0,30.1648,30.201,30.1226,30.1467,84800.0
2007-10-08 15:00:00,50.01,50.07,49.96,50.07,106000.0,30.1467,30.1829,30.1166,30.1829,106000.0
2007-10-08 15:30:00,50.07,50.1,49.98,50.01,235000.0,30.1829,30.201,30.1286,30.1467,235000.0
2007-10-09 09:30:00,50.08,50.37,50.07,50.13,93600.0,30.1889,30.3637,30.1829,30.2191,93600.0
2007-10-09 10:00:00,50.1,50.2,50.09,50.15,137900.0,30.201,30.2613,30.1949,30.2311,137900.0
2007-10-09 10:30:00,50.15,50.29,50.14,50.22,142700.0,30.2311,30.3155,30.2251,30.2733,142700.0
2007-10-09 11:00:00,50.23,50.26,50.06,50.11,90300.0,30.2793,30.2974,30.1769,30.207,90300.0
2007-10-09 11:30:00,50.12,50.27,50.11,50.25,126100.0,30.213,30.3035,30.207,30.2914,126100.0
2007-10-09 12:00:00,50.24,50.27,50.15,50.19,162900.0,30.2854,30.3035,30.2311,30.2552,162900.0
2007-10-09 12:30:00,50.18,50.22,50.18,50.2,174900.0,30.2492,30.2733,30.2492,30.2613,174900.0
2007-10-09 13:00:00,50.2,50.25,50.1,50.11,165300.0,30.2613,30.2914,30.201,30.207,165300.0
2007-10-09 13:30:00,50.11,50.35,50.08,50.34,172800.0,30.207,30.3517,30.1889,30.3457,172800.0
2007-10-09 14:00:00,50.33,50.69,50.28,50.68,267000.0,30.3396,30.5566,30.3095,30.5506,267000.0
2007-10-09 14:30:00,50.66,50.76,50.6,50.69,257500.0,30.5386,30.5988,30.5024,30.5566,257500.0
2007-10-09 15:00:00,50.68,50.95,50.6,50.84,392000.0,30.5506,30.7134,30.5024,30.6471,392000.0
2007-10-09 15:30:00,50.84,50.98,50.77,50.94,616700.0,30.6471,30.7315,30.6049,30.7073,616700.0
2007-10-10 09:30:00,50.89,52.0,50.59,51.53,533500.0,30.6772,31.3463,30.4964,31.063,533500.0
2007-10-10 10:00:00,51.51,51.53,51.38,51.43,276600.0,31.0509,31.063,30.9726,31.0027,276600.0
2007-10-10 10:30:00,51.43,51.56,51.35,51.51,380800.0,31.0027,31.0811,30.9545,31.0509,380800.0
2007-10-10 11:00:00,51.5,51.69,51.49,51.52,169300.0,31.0449,31.1595,31.0389,31.057,169300.0
2007-10-10 11:30:00,51.51,51.6,51.5,51.59,147900.0,31.0509,31.1052,31.0449,31.0992,147900.0
2007-10-10 12:00:00,51.59,51.79,51.53,51.68,167700.0,31.0992,31.2197,31.063,31.1534,167700.0
2007-10-10 12:30:00,51.68,52.0,51.68,51.92,392800.0,31.1534,31.3463,31.1534,31.2981,392800.0
2007-10-10 13:00:00,51.92,51.92,51.74,51.76,240200.0,31.2981,31.2981,31.1896,31.2016,240200.0
2007-10-10 13:30:00,51.77,51.79,51.44,51.53,203900.0,31.2077,31.2197,31.0087,31.063,203900.0
2007-10-10 14:00:00,51.52,51.69,51.5,51.66,212700.0,31.057,31.1595,31.0449,31.1414,212700.0
2007-10-10 14:30:00,51.67,51.89,51.65,51.87,139900.0,31.1474,31.28,31.1353,31.268,139900.0
2007-10-10 15:00:00,51.87,51.9,51.7,51.8,260900.0,31.268,31.286,31.1655,31.2258,260900.0
2007-10-10 15:30:00,51.79,51.89,51.69,51.69,586200.0,31.2197,31.28,31.1595,31.1595,586200.0
2007-10-11 09:30:00,52.13,52.4,51.78,52.0,350900.0,31.4247,31.5874,31.2137,31.3463,350900.0
2007-10-11 10:00:00,52.01,52.07,51.96,52.0,154500.0,31.3524,31.3885,31.3222,31.3463,154500.0
2007-10-11 10:30:00,51.99,52.02,51.95,52.0,178500.0,31.3403,31.3584,31.3162,31.3463,178500.0
2007-10-11 11:00:00,52.01,52.02,51.98,51.99,257300.0,31.3524,31.3584,31.3343,31.3403,257300.0
2007-10-11 11:30:00,52.0,52.03,51.95,51.95,152500.0,31.3463,31.3644,31.3162,31.3162,152500.0
2007-10-11 12:00:00,51.97,52.05,51.96,52.0,353000.0,31.3282,31.3765,31.3222,31.3463,353000.0
2007-10-11 12:30:00,52.0,52.04,52.0,52.01,82000.0,31.3463,31.3704,31.3463,31.3524,82000.0
2007-10-11 13:00:00,52.01,52.08,51.96,51.98,136000.0,31.3524,31.3945,31.3222,31.3343,136000.0
2007-10-11 13:30:00,51.98,52.02,51.94,51.96,131500.0,31.3343,31.3584,31.3102,31.3222,131500.0
2007-10-11 14:00:00,51.96,51.98,51.75,51.75,380400.0,31.3222,31.3343,31.1956,31.1956,380400.0
2007-10-11 14:30:00,51.76,52.07,51.69,51.95,337000.0,31.2016,31.3885,31.1595,31.3162,337000.0
2007-10-11 15:00:00,51.96,52.05,51.67,51.68,473900.0,31.3222,31.3765,31.1474,31.1534,473900.0
2007-10-11 15:30:00,51.68,51.81,51.57,51.79,427500.0,31.1534,31.2318,31.0871,31.2197,427500.0
2007-10-12 09:30:00,51.9,52.01,51.75,51.95,216700.0,31.286,31.3524,31.1956,31.3162,216700.0
2007-10-12 10:00:00,51.95,52.15,51.89,52.13,124400.0,31.3162,31.4367,31.28,31.4247,124400.0
2007-10-12 10:30:00,52.13,52.14,52.02,52.08,109000.0,31.4247,31.4307,31.3584,31.3945,109000.0
2007-10-12 11:00:00,52.07,52.1,52.02,52.08,112200.0,31.3885,31.4066,31.3584,31.3945,112200.0
2007-10-12 11:30:00,52.07,52.09,52.05,52.05,68100.0,31.3885,31.4006,31.3765,31.3765,68100.0
2007-10-12 12:00:00,52.05,52.16,52.03,52.11,98800.0,31.3765,31.4428,31.3644,31.4126,98800.0
2007-10-12 12:30:00,52.11,52.15,52.04,52.1,74600.0,31.4126,31.4367,31.3704,31.4066,74600.0
2007-10-12 13:00:00,52.1,52.11,51.98,52.01,82300.0,31.4066,31.4126,31.3343,31.3524,82300.0
2007-10-12 13:30:00,52.0,52.04,51.91,51.92,107800.0,31.3463,31.3704,31.2921,31.2981,107800.0
2007-10-12 14:00:00,51.92,52.02,51.84,51.87,144000.0,31.2981,31.3584,31.2499,31.268,144000.0
2007-10-12 14:30:00,51.88,51.96,51.8,51.8,132300.0,31.274,31.3222,31.2258,31.2258,132300.0
2007-10-12 15:00:00,51.8,51.93,51.77,51.82,173900.0,31.2258,31.3041,31.2077,31.2378,173900.0
2007-10-12 15:30:00,51.8,52.03,51.8,51.99,247100.0,31.2258,31.3644,31.2258,31.3403,247100.0
2007-10-15 09:30:00,52.0,52.19,51.88,51.96,86800.0,31.3463,31.4609,31.274,31.3222,86800.0
2007-10-15 10:00:00,51.98,52.2,51.9,52.2,101300.0,31.3343,31.4669,31.286,31.4669,101300.0
2007-10-15 10:30:00,52.18,52.21,52.0,52.0,114200.0,31.4548,31.4729,31.3463,31.3463,114200.0
2007-10-15 11:00:00,52.0,52.07,51.9,52.07,157700.0,31.3463,31.3885,31.286,31.3885,157700.0
2007-10-15 11:30:00,52.07,52.11,51.96,52.05,142500.0,31.3885,31.4126,31.3222,31.3765,142500.0
2007-10-15 12:00:00,52.05,52.22,52.0,52.1,102200.0,31.3765,31.4789,31.3463,31.4066,102200.0
2007-10-15 12:30:00,52.1,52.16,51.97,52.02,101600.0,31.4066,31.4428,31.3282,31.3584,101600.0
2007-10-15 13:00:00,52.03,52.05,51.85,51.88,243000.0,31.3644,31.3765,31.2559,31.274,243000.0
2007-10-15 13:30:00,51.88,51.91,51.85,51.9,90400.0,31.274,31.2921,31.2559,31.286,90400.0
2007-10-15 14:00:00,51.9,51.95,51.85,51.93,175700.0,31.286,31.3162,31.2559,31.3041,175700.0
2007-10-15 14:30:00,51.93,52.01,51.82,51.83,154500.0,31.3041,31.3524,31.2378,31.2438,154500.0
2007-10-15 15:00:00,51.84,51.93,51.8,51.85,231700.0,31.2499,31.3041,31.2258,31.2559,231700.0
2007-10-15 15:30:00,51.85,51.98,51.8,51.9,283000.0,31.2559,31.3343,31.2258,31.286,283000.0
2007-10-16 09:30:00,51.76,51.78,51.13,51.35,677000.0,31.2016,31.2137,30.8219,30.9545,677000.0
2007-10-16 10:00:00,51.33,51.34,51.02,51.03,143300.0,30.9424,30.9485,30.7556,30.7616,143300.0
2007-10-16 10:30:00,51.02,51.17,50.91,51.15,125000.0,30.7556,30.846,30.6893,30.8339,125000.0
2007-10-16 11:00:00,51.17,51.41,51.17,51.4,92100.0,30.846,30.9907,30.846,30.9846,92100.0
2007-10-16 11:30:00,51.4,51.56,51.37,51.42,187300.0,30.9846,31.0811,30.9665,30.9967,187300.0
2007-10-16 12:00:00,51.42,51.48,51.37,51.48,132900.0,30.9967,31.0329,30.9665,31.0329,132900.0
2007-10-16 12:30:00,51.47,51.52,51.3,51.34,116300.0,31.0268,31.057,30.9244,30.9485,116300.0
2007-10-16 13:00:00,51.35,51.44,51.3,51.4,297900.0,30.9545,31.0087,30.9244,30.9846,297900.0
2007-10-16 13:30:00,51.4,51.47,51.37,51.45,161200.0,30.9846,31.0268,30.9665,31.0148,161200.0
2007-10-16 14:00:00,51.44,51.62,51.42,51.53,133200.0,31.0087,31.1173,30.9967,31.063,133200.0
2007-10-16 14:30:00,51.53,51.55,51.46,51.53,141200.0,31.063,31.0751,31.0208,31.063,141200.0
2007-10-16 15:00:00,51.52,51.56,51.46,51.5,203200.0,31.057,31.0811,31.0208,31.0449,203200.0
2007-10-16 15:30:00,51.5,51.63,51.47,51.56,309900.0,31.0449,31.1233,31.0268,31.0811,309900.0
2007-10-17 09:30:00,52.01,52.23,51.59,51.92,351800.0,31.3524,31.485,31.0992,31.2981,351800.0
2007-10-17 10:00:00,51.87,52.01,51.77,51.83,52400.0,31.268,31.3524,31.2077,31.2438,52400.0
2007-10-17 10:30:00,51.86,51.95,51.67,51.9,90100.0,31.2619,31.3162,31.1474,31.286,90100.0
2007-10-17 11:00:00,51.9,51.92,51.78,51.91,50200.0,31.286,31.2981,31.2137,31.2921,50200.0
2007-10-17 11:30:00,51.91,52.16,51.91,52.14,124600.0,31.2921,31.4428,31.2921,31.4307,124600.0
2007-10-17 12:00:00,52.14,52.2,51.97,52.0,147400.0,31.4307,31.4669,31.3282,31.3463,147400.0
2007-10-17 12:30:00,52.0,52.03,51.56,51.59,160100.0,31.3463,31.3644,31.0811,31.0992,160100.0
2007-10-17 13:00:00,51.59,51.69,51.51,51.59,293100.0,31.0992,31.1595,31.0509,31.0992,293100.0
2007-10-17 13:30:00,51.59,51.78,51.58,51.67,102800.0,31.0992,31.2137,31.0931,31.1474,102800.0
2007-10-17 14:00:00,51.66,51.92,51.61,51.88,202000.0,31.1414,31.2981,31.1112,31.274,202000.0
2007-10-17 14:30:00,51.88,52.19,51.86,52.14,176200.0,31.274,31.4609,31.2619,31.4307,176200.0
2007-10-17 15:00:00,52.15,52.24,52.1,52.14,186200.0,31.4367,31.491,31.4066,31.4307,186200.0
2007-10-17 15:30:00,52.14,52.36,52.05,52.33,536000.0,31.4307,31.5633,31.3765,31.5453,536000.0
2007-10-18 09:30:00,52.0,52.4,51.79,52.36,341300.0,31.3463,31.5874,31.2197,31.5633,341300.0
2007-10-18 10:00:00,52.35,52.35,52.18,52.26,151300.0,31.5573,31.5573,31.4548,31.5031,151300.0
2007-10-18 10:30:00,52.26,52.31,52.18,52.23,174600.0,31.5031,31.5332,31.4548,31.485,174600.0
2007-10-18 11:00:00,52.23,52.33,52.18,52.3,146400.0,31.485,31.5453,31.4548,31.5272,146400.0
2007-10-18 11:30:00,52.3,52.38,52.2,52.2,135700.0,31.5272,31.5754,31.4669,31.4669,135700.0
2007-10-18 12:00:00,52.21,52.48,52.2,52.48,159900.0,31.4729,31.6357,31.4669,31.6357,159900.0
2007-10-18 12:30:00,52.47,52.69,52.44,52.68,178900.0,31.6296,31.7623,31.6116,31.7562,178900.0
2007-10-18 13:00:00,52.69,52.93,52.64,52.88,135900.0,31.7623,31.9069,31.7321,31.8768,135900.0
2007-10-18 13:30:00,52.86,52.97,52.75,52.96,136300.0,31.8647,31.9311,31.7984,31.925,136300.0
2007-10-18 14:00:00,52.94,53.07,52.81,52.82,150800.0,31.913,31.9913,31.8346,31.8406,150800.0
2007-10-18 14:30:00,52.82,52.85,52.59,52.66,108700.0,31.8406,31.8587,31.702,31.7442,108700.0
2007-10-18 15:00:00,52.67,52.87,52.65,52.66,133200.0,31.7502,31.8708,31.7382,31.7442,133200.0
2007-10-18 15:30:00,52.65,53.0,52.65,52.87,393100.0,31.7382,31.9491,31.7382,31.8708,393100.0
2007-10-19 09:30:00,52.4,52.65,51.62,51.87,551300.0,31.5874,31.7382,31.1173,31.268,551300.0
2007-10-19 10:00:00,51.87,52.14,51.77,51.98,120200.0,31.268,31.4307,31.2077,31.3343,120200.0
2007-10-19 10:30:00,51.98,52.0,51.69,51.76,129300.0,31.3343,31.3463,31.1595,31.2016,129300.0
2007-10-19 11:00:00,51.76,51.94,51.76,51.86,108100.0,31.2016,31.3102,31.2016,31.2619,108100.0
2007-10-19 11:30:00,51.86,51.92,51.68,51.92,135200.0,31.2619,31.2981,31.1534,31.2981,135200.0
2007-10-19 12:00:00,51.91,51.98,51.81,51.96,111400.0,31.2921,31.3343,31.2318,31.3222,111400.0
2007-10-19 12:30:00,51.97,52.12,51.85,51.85,102000.0,31.3282,31.4187,31.2559,31.2559,102000.0
2007-10-19 13:00:00,51.87,51.94,51.77,51.87,107300.0,31.268,31.3102,31.2077,31.268,107300.0
2007-10-19 13:30:00,51.85,51.98,51.81,51.83,124800.0,31.2559,31.3343,31.2318,31.2438,124800.0
2007-10-19 14:00:00,51.82,51.92,51.66,51.8,151000.0,31.2378,31.2981,31.1414,31.2258,151000.0
2007-10-19 14:30:00,51.78,51.86,51.64,51.64,124700.0,31.2137,31.2619,31.1293,31.1293,124700.0
2007-10-19 15:00:00,51.64,51.72,51.3,51.47,385300.0,31.1293,31.1775,30.9244,31.0268,385300.0
2007-10-19 15:30:00,51.47,51.95,51.4,51.82,644500.0,31.0268,31.3162,30.9846,31.2378,644500.0
2007-10-22 09:30:00,51.36,51.61,51.15,51.53,388500.0,30.9605,31.1112,30.8339,31.063,388500.0
2007-10-22 10:00:00,51.53,51.75,51.49,51.7,306700.0,31.063,31.1956,31.0389,31.1655,306700.0
2007-10-22 10:30:00,51.7,51.78,51.4,51.51,220400.0,31.1655,31.2137,30.9846,31.0509,220400.0
2007-10-22 11:00:00,51.49,51.75,51.49,51.75,207700.0,31.0389,31.1956,31.0389,31.1956,207700.0
2007-10-22 11:30:00,51.74,51.76,51.51,51.6,149200.0,31.1896,31.2016,31.0509,31.1052,149200.0
2007-10-22 12:00:00,51.6,51.65,51.54,51.62,80300.0,31.1052,31.1353,31.069,31.1173,80300.0
2007-10-22 12:30:00,51.65,51.79,51.62,51.75,252300.0,31.1353,31.2197,31.1173,31.1956,252300.0
2007-10-22 13:00:00,51.74,52.18,51.7,52.06,300800.0,31.1896,31.4548,31.1655,31.3825,300800.0
2007-10-22 13:30:00,52.06,52.1,51.85,51.85,116400.0,31.3825,31.4066,31.2559,31.2559,116400.0
2007-10-22 14:00:00,51.85,51.96,51.61,51.65,178800.0,31.2559,31.3222,31.1112,31.1353,178800.0
2007-10-22 14:30:00,51.64,51.81,51.58,51.78,129800.0,31.1293,31.2318,31.0931,31.2137,129800.0
2007-10-22 15:00:00,51.75,52.05,51.66,52.02,218700.0,31.1956,31.3765,31.1414,31.3584,218700.0
2007-10-22 15:30:00,52.02,52.13,51.94,52.1,334800.0,31.3584,31.4247,31.3102,31.4066,334800.0
2007-10-23 09:30:00,52.0,52.58,51.28,51.65,441200.0,31.3463,31.696,30.9123,31.1353,441200.0
2007-10-23 10:00:00,51.65,51.65,51.35,51.61,601600.0,31.1353,31.1353,30.9545,31.1112,601600.0
2007-10-23 10:30:00,51.59,51.62,51.07,51.2,237100.0,31.0992,31.1173,30.7857,30.8641,237100.0
2007-10-23 11:00:00,51.19,51.19,50.85,50.91,260800.0,30.858,30.858,30.6531,30.6893,260800.0
2007-10-23 11:30:00,50.9,50.91,50.28,50.31,403900.0,30.6832,30.6893,30.3095,30.3276,403900.0
2007-10-23 12:00:00,50.29,50.4,50.05,50.14,289300.0,30.3155,30.3818,30.1708,30.2251,289300.0
2007-10-23 12:30:00,50.14,50.42,50.0,50.41,326100.0,30.2251,30.3939,30.1407,30.3878,326100.0
2007-10-23 13:00:00,50.4,50.61,49.89,50.0,376100.0,30.3818,30.5084,30.0744,30.1407,376100.0
2007-10-23 13:30:00,50.0,50.09,49.8,50.09,399400.0,30.1407,30.1949,30.0201,30.1949,399400.0
2007-10-23 14:00:00,50.09,50.56,50.04,50.45,253600.0,30.1949,30.4783,30.1648,30.412,253600.0
2007-10-23 14:30:00,50.44,50.55,50.2,50.21,151100.0,30.4059,30.4722,30.2613,30.2673,151100.0
2007-10-23 15:00:00,50.21,50.62,50.1,50.61,240600.0,30.2673,30.5144,30.201,30.5084,240600.0
2007-10-23 15:30:00,50.6,51.1,50.59,50.97,459000.0,30.5024,30.8038,30.4964,30.7254,459000.0
2007-10-24 09:30:00,50.5,51.06,50.4,50.47,202700.0,30.4421,30.7797,30.3818,30.424,202700.0
2007-10-24 10:00:00,50.47,50.47,50.08,50.17,191700.0,30.424,30.424,30.1889,30.2432,191700.0
2007-10-24 10:30:00,50.17,50.27,50.08,50.21,241300.0,30.2432,30.3035,30.1889,30.2673,241300.0
2007-10-24 11:00:00,50.2,50.2,49.76,49.98,250500.0,30.2613,30.2613,29.996,30.1286,250500.0
2007-10-24 11:30:00,49.97,50.29,49.91,50.03,493100.0,30.1226,30.3155,30.0864,30.1588,493100.0
2007-10-24 12:00:00,50.03,50.28,50.01,50.11,280300.0,30.1588,30.3095,30.1467,30.207,280300.0
2007-10-24 12:30:00,50.11,50.2,50.0,50.06,300800.0,30.207,30.2613,30.1407,30.1769,300800.0
2007-10-24 13:00:00,50.06,50.16,49.77,49.97,324100.0,30.1769,30.2371,30.002,30.1226,324100.0
2007-10-24 13:30:00,49.97,50.07,49.91,50.05,295200.0,30.1226,30.1829,30.0864,30.1708,295200.0
2007-10-24 14:00:00,50.07,50.34,50.0,50.27,348500.0,30.1829,30.3457,30.1407,30.3035,348500.0
2007-10-24 14:30:00,50.27,50.82,50.26,50.7,298000.0,30.3035,30.635,30.2974,30.5627,298000.0
2007-10-24 15:00:00,50.7,50.99,50.7,50.89,272300.0,30.5627,30.7375,30.5627,30.6772,272300.0
2007-10-24 15:30:00,50.9,50.93,50.6,50.87,337000.0,30.6832,30.7013,30.5024,30.6651,337000.0
2007-10-25 09:30:00,50.45,50.69,50.22,50.57,440100.0,30.412,30.5566,30.2733,30.4843,440100.0
2007-10-25 10:00:00,50.56,50.94,50.52,50.81,78300.0,30.4783,30.7073,30.4542,30.629,78300.0
2007-10-25 10:30:00,50.8,50.96,50.6,50.92,100600.0,30.6229,30.7194,30.5024,30.6953,100600.0
2007-10-25 11:00:00,50.92,50.97,50.47,50.63,101500.0,30.6953,30.7254,30.424,30.5205,101500.0
2007-10-25 11:30:00,50.63,50.76,50.19,50.22,112500.0,30.5205,30.5988,30.2552,30.2733,112500.0
2007-10-25 12:00:00,50.22,50.41,50.2,50.37,91000.0,30.2733,30.3878,30.2613,30.3637,91000.0
2007-10-25 12:30:00,50.38,50.73,50.36,50.58,98500.0,30.3698,30.5807,30.3577,30.4903,98500.0
2007-10-25 13:00:00,50.55,50.61,50.24,50.28,122600.0,30.4722,30.5084,30.2854,30.3095,122600.0
2007-10-25 13:30:00,50.28,50.35,50.07,50.1,249800.0,30.3095,30.3517,30.1829,30.201,249800.0
2007-10-25 14:00:00,50.11,50.43,50.06,50.36,129600.0,30.207,30.3999,30.1769,30.3577,129600.0
2007-10-25 14:30:00,50.37,50.63,50.3,50.59,337300.0,30.3637,30.5205,30.3215,30.4964,337300.0
2007-10-25 15:00:00,50.6,50.6,50.34,50.41,119000.0,30.5024,30.5024,30.3457,30.3878,119000.0
2007-10-25 15:30:00,50.41,50.67,50.29,50.57,265400.0,30.3878,30.5446,30.3155,30.4843,265400.0
2007-10-26 09:30:00,50.61,50.91,50.25,50.26,248200.0,30.5084,30.6893,30.2914,30.2974,248200.0
2007-10-26 10:00:00,50.26,50.33,49.9,50.09,245300.0,30.2974,30.3396,30.0804,30.1949,245300.0
2007-10-26 10:30:00,50.1,50.13,49.99,50.12,117800.0,30.201,30.2191,30.1347,30.213,117800.0
2007-10-26 11:00:00,50.12,50.25,50.0,50.0,111000.0,30.213,30.2914,30.1407,30.1407,111000.0
2007-10-26 11:30:00,50.0,50.08,50.0,50.05,88100.0,30.1407,30.1889,30.1407,30.1708,88100.0
2007-10-26 12:00:00,50.05,50.09,50.0,50.06,88800.0,30.1708,30.1949,30.1407,30.1769,88800.0
2007-10-26 12:30:00,50.06,50.17,50.05,50.1,81500.0,30.1769,30.2432,30.1708,30.201,81500.0
2007-10-26 13:00:00,50.11,50.15,50.05,50.1,67600.0,30.207,30.2311,30.1708,30.201,67600.0
2007-10-26 13:30:00,50.1,50.19,50.05,50.17,79600.0,30.201,30.2552,30.1708,30.2432,79600.0
2007-10-26 14:00:00,50.17,50.26,50.09,50.11,161500.0,30.2432,30.2974,30.1949,30.207,161500.0
2007-10-26 14:30:00,50.1,50.16,50.1,50.1,147000.0,30.201,30.2371,30.201,30.201,147000.0
2007-10-26 15:00:00,50.1,50.12,50.0,50.06,190500.0,30.201,30.213,30.1407,30.1769,190500.0
2007-10-26 15:30:00,50.07,50.28,50.05,50.28,367100.0,30.1829,30.3095,30.1708,30.3095,367100.0
2007-10-29 09:30:00,50.25,50.61,50.21,50.44,127400.0,30.2914,30.5084,30.2673,30.4059,127400.0
2007-10-29 10:00:00,50.44,50.63,50.1,50.62,436800.0,30.4059,30.5205,30.201,30.5144,436800.0
2007-10-29 10:30:00,50.62,50.71,50.47,50.59,80100.0,30.5144,30.5687,30.424,30.4964,80100.0
2007-10-29 11:00:00,50.58,50.85,50.53,50.71,161600.0,30.4903,30.6531,30.4602,30.5687,161600.0
2007-10-29 11:30:00,50.71,50.76,50.69,50.74,67000.0,30.5687,30.5988,30.5566,30.5868,67000.0
2007-10-29 12:00:00,50.73,50.8,50.56,50.56,60400.0,30.5807,30.6229,30.4783,30.4783,60400.0
2007-10-29 12:30:00,50.55,50.64,50.51,50.62,64100.0,30.4722,30.5265,30.4481,30.5144,64100.0
2007-10-29 13:00:00,50.62,50.65,50.59,50.61,74400.0,30.5144,30.5325,30.4964,30.5084,74400.0
2007-10-29 13:30:00,50.6,50.65,50.57,50.64,103400.0,30.5024,30.5325,30.4843,30.5265,103400.0
2007-10-29 14:00:00,50.65,50.65,50.42,50.42,87800.0,30.5325,30.5325,30.3939,30.3939,87800.0
2007-10-29 14:30:00,50.42,50.45,50.33,50.43,85400.0,30.3939,30.412,30.3396,30.3999,85400.0
2007-10-29 15:00:00,50.43,50.55,50.36,50.54,172800.0,30.3999,30.4722,30.3577,30.4662,172800.0
2007-10-29 15:30:00,50.55,50.63,50.49,50.53,254200.0,30.4722,30.5205,30.4361,30.4602,254200.0
2007-10-30 09:30:00,50.5,50.5,50.19,50.32,122600.0,30.4421,30.4421,30.2552,30.3336,122600.0
2007-10-30 10:00:00,50.31,50.39,50.2,50.29,212400.0,30.3276,30.3758,30.2613,30.3155,212400.0
2007-10-30 10:30:00,50.31,50.37,50.23,50.28,328100.0,30.3276,30.3637,30.2793,30.3095,328100.0
2007-10-30 11:00:00,50.28,50.3,50.17,50.18,68100.0,30.3095,30.3215,30.2432,30.2492,68100.0
2007-10-30 11:30:00,50.18,50.3,50.08,50.26,59800.0,30.2492,30.3215,30.1889,30.2974,59800.0
2007-10-30 12:00:00,50.27,50.31,50.23,50.3,101400.0,30.3035,30.3276,30.2793,30.3215,101400.0
2007-10-30 12:30:00,50.3,50.46,50.25,50.45,169000.0,30.3215,30.418,30.2914,30.412,169000.0
2007-10-30 13:00:00,50.45,50.5,50.34,50.41,53700.0,30.412,30.4421,30.3457,30.3878,53700.0
2007-10-30 13:30:00,50.44,50.57,50.44,50.52,58400.0,30.4059,30.4843,30.4059,30.4542,58400.0
2007-10-30 14:00:00,50.52,50.73,50.52,50.65,77500.0,30.4542,30.5807,30.4542,30.5325,77500.0
2007-10-30 14:30:00,50.66,50.71,50.58,50.68,83400.0,30.5386,30.5687,30.4903,30.5506,83400.0
2007-10-30 15:00:00,50.67,50.73,50.58,50.63,90500.0,30.5446,30.5807,30.4903,30.5205,90500.0
2007-10-30 15:30:00,50.62,50.65,50.24,50.31,206400.0,30.5144,30.5325,30.2854,30.3276,206400.0
2007-10-31 09:30:00,50.5,50.75,50.3,50.45,220500.0,30.4421,30.5928,30.3215,30.412,220500.0
2007-10-31 10:00:00,50.45,50.47,50.29,50.32,143200.0,30.412,30.424,30.3155,30.3336,143200.0
2007-10-31 10:30:00,50.32,50.38,50.26,50.36,113400.0,30.3336,30.3698,30.2974,30.3577,113400.0
2007-10-31 11:00:00,50.36,50.38,50.29,50.38,105400.0,30.3577,30.3698,30.3155,30.3698,105400.0
2007-10-31 11:30:00,50.38,50.6,50.34,50.56,55100.0,30.3698,30.5024,30.3457,30.4783,55100.0
2007-10-31 12:00:00,50.56,50.69,50.56,50.69,51700.0,30.4783,30.5566,30.4783,30.5566,51700.0
2007-10-31 12:30:00,50.68,50.75,50.55,50.6,89200.0,30.5506,30.5928,30.4722,30.5024,89200.0
2007-10-31 13:00:00,50.59,50.67,50.52,50.52,63000.0,30.4964,30.5446,30.4542,30.4542,63000.0
2007-10-31 13:30:00,50.52,50.61,50.5,50.53,79800.0,30.4542,30.5084,30.4421,30.4602,79800.0
2007-10-31 14:00:00,50.52,50.75,50.45,50.51,206700.0,30.4542,30.5928,30.412,30.4481,206700.0
2007-10-31 14:30:00,50.51,50.78,50.47,50.71,250500.0,30.4481,30.6109,30.424,30.5687,250500.0
2007-10-31 15:00:00,50.71,50.76,50.6,50.71,257300.0,30.5687,30.5988,30.5024,30.5687,257300.0
2007-10-31 15:30:00,50.7,51.08,50.69,50.97,354600.0,30.5627,30.7917,30.5566,30.7254,354600.0
2007-11-01 09:30:00,50.78,50.85,50.02,50.27,284400.0,30.6109,30.6531,30.1528,30.3035,284400.0
2007-11-01 10:00:00,50.26,50.27,50.05,50.05,277200.0,30.2974,30.3035,30.1708,30.1708,277200.0
2007-11-01 10:30:00,50.07,50.22,50.02,50.07,145500.0,30.1829,30.2733,30.1528,30.1829,145500.0
2007-11-01 11:00:00,50.06,50.17,49.98,50.16,110700.0,30.1769,30.2432,30.1286,30.2371,110700.0
2007-11-01 11:30:00,50.15,50.17,50.0,50.09,222400.0,30.2311,30.2432,30.1407,30.1949,222400.0
2007-11-01 12:00:00,50.07,50.17,50.05,50.09,117700.0,30.1829,30.2432,30.1708,30.1949,117700.0
2007-11-01 12:30:00,50.09,50.14,50.03,50.13,105400.0,30.1949,30.2251,30.1588,30.2191,105400.0
2007-11-01 13:00:00,50.13,50.18,50.02,50.05,80500.0,30.2191,30.2492,30.1528,30.1708,80500.0
2007-11-01 13:30:00,50.04,50.08,49.94,49.95,166800.0,30.1648,30.1889,30.1045,30.1106,166800.0
2007-11-01 14:00:00,49.94,50.03,49.92,49.95,223600.0,30.1045,30.1588,30.0925,30.1106,223600.0
2007-11-01 14:30:00,49.96,50.08,49.94,49.98,150300.0,30.1166,30.1889,30.1045,30.1286,150300.0
2007-11-01 15:00:00,49.98,50.07,49.64,49.64,230200.0,30.1286,30.1829,29.9237,29.9237,230200.0
2007-11-01 15:30:00,49.64,49.81,49.58,49.66,393000.0,29.9237,30.0262,29.8875,29.9357,393000.0
2007-11-02 09:30:00,49.82,50.05,49.05,49.24,300600.0,30.0322,30.1708,29.568,29.6826,300600.0
2007-11-02 10:00:00,49.27,49.77,49.27,49.59,169000.0,29.7006,30.002,29.7006,29.8935,169000.0
2007-11-02 10:30:00,49.59,49.73,49.48,49.73,91300.0,29.8935,29.9779,29.8272,29.9779,91300.0
2007-11-02 11:00:00,49.71,49.99,49.66,49.67,184300.0,29.9659,30.1347,29.9357,29.9418,184300.0
2007-11-02 11:30:00,49.64,49.9,49.5,49.86,93600.0,29.9237,30.0804,29.8393,30.0563,93600.0
2007-11-02 12:00:00,49.85,50.05,49.85,50.0,98100.0,30.0503,30.1708,30.0503,30.1407,98100.0
2007-11-02 12:30:00,50.02,50.18,49.95,50.13,96500.0,30.1528,30.2492,30.1106,30.2191,96500.0
2007-11-02 13:00:00,50.13,50.23,49.87,49.93,119900.0,30.2191,30.2793,30.0623,30.0985,119900.0
2007-11-02 13:30:00,49.94,50.02,49.84,49.98,73400.0,30.1045,30.1528,30.0442,30.1286,73400.0
2007-11-02 14:00:00,49.99,50.02,49.8,49.93,77500.0,30.1347,30.1528,30.0201,30.0985,77500.0
2007-11-02 14:30:00,49.94,49.97,49.75,49.8,126800.0,30.1045,30.1226,29.99,30.0201,126800.0
2007-11-02 15:00:00,49.77,49.89,49.64,49.87,159400.0,30.002,30.0744,29.9237,30.0623,159400.0
2007-11-02 15:30:00,49.87,50.11,49.83,50.03,417800.0,30.0623,30.207,30.0382,30.1588,417800.0
2007-11-05 09:30:00,49.81,50.42,49.69,50.01,151600.0,30.0262,30.3939,29.9538,30.1467,151600.0
2007-11-05 10:00:00,50.02,50.23,49.93,49.96,108500.0,30.1528,30.2793,30.0985,30.1166,108500.0
2007-11-05 10:30:00,49.95,50.26,49.91,50.01,94500.0,30.1106,30.2974,30.0864,30.1467,94500.0
2007-11-05 11:00:00,50.03,50.12,49.75,49.77,82000.0,30.1588,30.213,29.99,30.002,82000.0
2007-11-05 11:30:00,49.78,50.03,49.78,49.93,128800.0,30.0081,30.1588,30.0081,30.0985,128800.0
2007-11-05 12:00:00,49.93,49.96,49.75,49.77,112700.0,30.0985,30.1166,29.99,30.002,112700.0
2007-11-05 12:30:00,49.77,49.92,49.72,49.76,91700.0,30.002,30.0925,29.9719,29.996,91700.0
2007-11-05 13:00:00,49.76,49.9,49.7,49.79,61500.0,29.996,30.0804,29.9599,30.0141,61500.0
2007-11-05 13:30:00,49.79,49.8,49.46,49.58,85500.0,30.0141,30.0201,29.8152,29.8875,85500.0
2007-11-05 14:00:00,49.58,49.67,49.54,49.64,104500.0,29.8875,29.9418,29.8634,29.9237,104500.0
2007-11-05 14:30:00,49.63,49.87,49.56,49.8,114600.0,29.9177,30.0623,29.8755,30.0201,114600.0
2007-11-05 15:00:00,49.79,50.24,49.76,50.17,221400.0,30.0141,30.2854,29.996,30.2432,221400.0
2007-11-05 15:30:00,50.17,50.2,49.95,49.95,215900.0,30.2432,30.2613,30.1106,30.1106,215900.0
2007-11-06 09:30:00,49.92,49.92,49.61,49.7,72000.0,30.0925,30.0925,29.9056,29.9599,72000.0
2007-11-06 10:00:00,49.68,49.71,49.29,49.36,111700.0,29.9478,29.9659,29.7127,29.7549,111700.0
2007-11-06 10:30:00,49.33,49.35,49.1,49.21,91000.0,29.7368,29.7489,29.5982,29.6645,91000.0
2007-11-06 11:00:00,49.21,49.29,49.13,49.19,72300.0,29.6645,29.7127,29.6162,29.6524,72300.0
2007-11-06 11:30:00,49.18,49.2,49.11,49.12,190500.0,29.6464,29.6584,29.6042,29.6102,190500.0
2007-11-06 12:00:00,49.12,49.15,48.99,49.0,130300.0,29.6102,29.6283,29.5319,29.5379,130300.0
2007-11-06 12:30:00,48.99,49.01,48.88,48.9,79900.0,29.5319,29.5439,29.4655,29.4776,79900.0
2007-11-06 13:00:00,48.89,48.93,48.72,48.81,137000.0,29.4716,29.4957,29.3691,29.4233,137000.0
2007-11-06 13:30:00,48.81,49.15,48.81,48.92,151900.0,29.4233,29.6283,29.4233,29.4897,151900.0
2007-11-06 14:00:00,48.92,49.01,48.85,48.93,137000.0,29.4897,29.5439,29.4475,29.4957,137000.0
2007-11-06 14:30:00,48.94,49.03,48.88,48.97,218800.0,29.5017,29.556,29.4655,29.5198,218800.0
2007-11-06 15:00:00,48.96,49.2,48.96,49.2,240100.0,29.5138,29.6584,29.5138,29.6584,240100.0
2007-11-06 15:30:00,49.19,49.46,49.18,49.45,459000.0,29.6524,29.8152,29.6464,29.8091,459000.0
2007-11-07 09:30:00,48.0,48.49,47.41,47.95,738200.0,28.9351,29.2304,28.5794,28.9049,738200.0
2007-11-07 10:00:00,47.93,48.0,47.7,47.83,616400.0,28.8929,28.9351,28.7542,28.8326,616400.0
2007-11-07 10:30:00,47.83,48.0,47.79,47.8,566100.0,28.8326,28.9351,28.8085,28.8145,566100.0
2007-11-07 11:00:00,47.8,47.84,47.66,47.72,264300.0,28.8145,28.8386,28.7301,28.7663,264300.0
2007-11-07 11:30:00,47.74,47.84,47.7,47.77,165200.0,28.7783,28.8386,28.7542,28.7964,165200.0
2007-11-07 12:00:00,47.77,47.77,47.12,47.13,358400.0,28.7964,28.7964,28.4046,28.4106,358400.0
2007-11-07 12:30:00,47.11,47.33,46.55,46.61,633800.0,28.3986,28.5312,28.061,28.0972,633800.0
2007-11-07 13:00:00,46.61,47.05,46.59,47.0,522600.0,28.0972,28.3624,28.0851,28.3323,522600.0
2007-11-07 13:30:00,46.99,47.04,46.85,47.02,516200.0,28.3262,28.3564,28.2418,28.3443,516200.0
2007-11-07 14:00:00,47.0,47.05,46.93,46.98,304300.0,28.3323,28.3624,28.2901,28.3202,304300.0
2007-11-07 14:30:00,46.97,47.31,46.96,47.25,397100.0,28.3142,28.5191,28.3081,28.483,397100.0
2007-11-07 15:00:00,47.26,47.39,46.98,46.99,529400.0,28.489,28.5674,28.3202,28.3262,529400.0
2007-11-07 15:30:00,47.0,47.28,46.88,47.0,1150300.0,28.3323,28.501,28.2599,28.3323,1150300.0
2007-11-08 09:30:00,46.96,47.05,46.63,46.67,324100.0,28.3081,28.3624,28.1092,28.1333,324100.0
2007-11-08 10:00:00,46.65,46.68,46.25,46.42,421400.0,28.1213,28.1394,27.8801,27.9826,421400.0
2007-11-08 10:30:00,46.43,46.45,46.02,46.21,434400.0,27.9886,28.0007,27.7415,27.856,434400.0
2007-11-08 11:00:00,46.21,46.67,46.21,46.44,495400.0,27.856,28.1333,27.856,27.9947,495400.0
2007-11-08 11:30:00,46.44,46.54,46.28,46.41,371000.0,27.9947,28.055,27.8982,27.9766,371000.0
2007-11-08 12:00:00,46.41,46.69,46.4,46.49,166700.0,27.9766,28.1454,27.9706,28.0248,166700.0
2007-11-08 12:30:00,46.51,46.67,46.34,46.46,215600.0,28.0369,28.1333,27.9344,28.0067,215600.0
2007-11-08 13:00:00,46.46,46.51,46.14,46.44,352400.0,28.0067,28.0369,27.8138,27.9947,352400.0
2007-11-08 13:30:00,46.43,46.72,46.35,46.56,223700.0,27.9886,28.1635,27.9404,28.067,223700.0
2007-11-08 14:00:00,46.55,46.64,46.35,46.53,171200.0,28.061,28.1152,27.9404,28.0489,171200.0
2007-11-08 14:30:00,46.53,46.64,46.36,46.64,274400.0,28.0489,28.1152,27.9465,28.1152,274400.0
2007-11-08 15:00:00,46.64,46.95,46.58,46.91,407200.0,28.1152,28.3021,28.0791,28.278,407200.0
2007-11-08 15:30:00,46.9,47.23,46.75,47.12,621200.0,28.272,28.4709,28.1815,28.4046,621200.0
2007-11-09 09:30:00,46.64,46.7,46.34,46.39,215500.0,28.1152,28.1514,27.9344,27.9645,215500.0
2007-11-09 10:00:00,46.36,46.58,46.25,46.34,234600.0,27.9465,28.0791,27.8801,27.9344,234600.0
2007-11-09 10:30:00,46.34,46.56,46.17,46.22,121200.0,27.9344,28.067,27.8319,27.8621,121200.0
2007-11-09 11:00:00,46.22,46.33,46.1,46.25,187700.0,27.8621,27.9284,27.7897,27.8801,187700.0
2007-11-09 11:30:00,46.24,46.28,46.01,46.14,296600.0,27.8741,27.8982,27.7355,27.8138,296600.0
2007-11-09 12:00:00,46.13,46.13,45.97,46.06,164200.0,27.8078,27.8078,27.7114,27.7656,164200.0
2007-11-09 12:30:00,46.09,46.26,46.03,46.07,163400.0,27.7837,27.8862,27.7475,27.7716,163400.0
2007-11-09 13:00:00,46.07,46.2,45.97,46.05,148500.0,27.7716,27.85,27.7114,27.7596,148500.0
2007-11-09 13:30:00,46.04,46.04,45.92,45.97,188100.0,27.7536,27.7536,27.6812,27.7114,188100.0
2007-11-09 14:00:00,45.97,46.37,45.93,46.29,306300.0,27.7114,27.9525,27.6872,27.9043,306300.0
2007-11-09 14:30:00,46.32,46.42,46.09,46.16,241300.0,27.9223,27.9826,27.7837,27.8259,241300.0
2007-11-09 15:00:00,46.16,46.43,46.15,46.39,348600.0,27.8259,27.9886,27.8199,27.9645,348600.0
2007-11-09 15:30:00,46.39,46.4,46.04,46.04,685100.0,27.9645,27.9706,27.7536,27.7536,685100.0
2007-11-12 09:30:00,45.88,46.83,45.84,46.67,316200.0,27.6571,28.2298,27.633,28.1333,316200.0
2007-11-12 10:00:00,46.67,46.83,46.6,46.68,213300.0,28.1333,28.2298,28.0911,28.1394,213300.0
2007-11-12 10:30:00,46.69,46.75,46.56,46.67,213200.0,28.1454,28.1815,28.067,28.1333,213200.0
2007-11-12 11:00:00,46.65,46.85,46.61,46.85,125100.0,28.1213,28.2418,28.0972,28.2418,125100.0
2007-11-12 11:30:00,46.84,46.9,46.75,46.9,105800.0,28.2358,28.272,28.1815,28.272,105800.0
2007-11-12 12:00:00,46.89,46.95,46.83,46.87,106800.0,28.2659,28.3021,28.2298,28.2539,106800.0
2007-11-12 12:30:00,46.87,46.96,46.87,46.9,153700.0,28.2539,28.3081,28.2539,28.272,153700.0
2007-11-12 13:00:00,46.91,46.94,46.75,46.89,131000.0,28.278,28.2961,28.1815,28.2659,131000.0
2007-11-12 13:30:00,46.88,46.89,46.64,46.84,124500.0,28.2599,28.2659,28.1152,28.2358,124500.0
2007-11-12 14:00:00,46.85,47.03,46.78,47.0,164600.0,28.2418,28.3503,28.1996,28.3323,164600.0
2007-11-12 14:30:00,46.97,47.15,46.91,46.95,263700.0,28.3142,28.4227,28.278,28.3021,263700.0
2007-11-12 15:00:00,46.95,47.01,46.65,46.66,361600.0,28.3021,28.3383,28.1213,28.1273,361600.0
2007-11-12 15:30:00,46.66,46.88,46.45,46.53,489200.0,28.1273,28.2599,28.0007,28.0489,489200.0
2007-11-13 09:30:00,46.87,47.14,46.75,47.09,333900.0,28.2539,28.4166,28.1815,28.3865,333900.0
2007-11-13 10:00:00,47.09,47.36,46.98,47.33,279800.0,28.3865,28.5493,28.3202,28.5312,279800.0
2007-11-13 10:30:00,47.33,47.51,47.2,47.37,265200.0,28.5312,28.6397,28.4528,28.5553,265200.0
2007-11-13 11:00:00,47.37,47.46,47.22,47.35,158700.0,28.5553,28.6095,28.4649,28.5432,158700.0
2007-11-13 11:30:00,47.34,47.45,47.28,47.43,109300.0,28.5372,28.6035,28.501,28.5915,109300.0
2007-11-13 12:00:00,47.43,47.62,47.39,47.57,194800.0,28.5915,28.706,28.5674,28.6759,194800.0
2007-11-13 12:30:00,47.57,47.59,47.38,47.4,204100.0,28.6759,28.6879,28.5613,28.5734,204100.0
2007-11-13 13:00:00,47.41,47.68,47.34,47.66,265100.0,28.5794,28.7422,28.5372,28.7301,265100.0
2007-11-13 13:30:00,47.66,47.75,47.49,47.75,161400.0,28.7301,28.7844,28.6276,28.7844,161400.0
2007-11-13 14:00:00,47.75,47.85,47.69,47.69,139600.0,28.7844,28.8446,28.7482,28.7482,139600.0
2007-11-13 14:30:00,47.7,47.86,47.61,47.61,188800.0,28.7542,28.8507,28.7,28.7,188800.0
2007-11-13 15:00:00,47.62,47.85,41.8,47.82,284400.0,28.706,28.8446,25.1976,28.8266,284400.0
2007-11-13 15:30:00,47.82,48.06,47.8,47.89,514400.0,28.8266,28.9712,28.8145,28.8688,514400.0
2007-11-14 09:30:00,47.98,48.18,47.14,47.49,179600.0,28.923,29.0436,28.4166,28.6276,179600.0
2007-11-14 10:00:00,47.49,47.56,46.92,47.03,137800.0,28.6276,28.6698,28.284,28.3503,137800.0
2007-11-14 10:30:00,47.03,47.3,46.89,47.12,154300.0,28.3503,28.5131,28.2659,28.4046,154300.0
2007-11-14 11:00:00,47.12,47.25,47.04,47.12,100700.0,28.4046,28.483,28.3564,28.4046,100700.0
2007-11-14 11:30:00,47.13,47.24,47.09,47.18,121700.0,28.4106,28.4769,28.3865,28.4408,121700.0
2007-11-14 12:00:00,47.18,47.27,47.07,47.09,118200.0,28.4408,28.495,28.3745,28.3865,118200.0
2007-11-14 12:30:00,47.09,47.1,46.79,46.81,140600.0,28.3865,28.3925,28.2057,28.2177,140600.0
2007-11-14 13:00:00,46.8,46.89,46.62,46.82,178300.0,28.2117,28.2659,28.1032,28.2237,178300.0
2007-11-14 13:30:00,46.82,46.82,46.66,46.67,136100.0,28.2237,28.2237,28.1273,28.1333,136100.0
2007-11-14 14:00:00,46.68,46.88,46.66,46.83,141700.0,28.1394,28.2599,28.1273,28.2298,141700.0
2007-11-14 14:30:00,46.82,46.86,46.67,46.7,111100.0,28.2237,28.2479,28.1333,28.1514,111100.0
2007-11-14 15:00:00,46.71,47.05,46.7,47.03,212300.0,28.1574,28.3624,28.1514,28.3503,212300.0
2007-11-14 15:30:00,47.03,47.04,46.57,46.73,463500.0,28.3503,28.3564,28.073,28.1695,463500.0
2007-11-15 09:30:00,46.36,46.61,46.28,46.36,123100.0,27.9465,28.0972,27.8982,27.9465,123100.0
2007-11-15 10:00:00,46.37,46.55,46.31,46.34,75700.0,27.9525,28.061,27.9163,27.9344,75700.0
2007-11-15 10:30:00,46.34,46.72,46.32,46.69,102400.0,27.9344,28.1635,27.9223,28.1454,102400.0
2007-11-15 11:00:00,46.69,46.85,46.65,46.69,82300.0,28.1454,28.2418,28.1213,28.1454,82300.0
2007-11-15 11:30:00,46.68,46.72,46.5,46.64,48500.0,28.1394,28.1635,28.0308,28.1152,48500.0
2007-11-15 12:00:00,46.65,46.73,46.42,46.42,64200.0,28.1213,28.1695,27.9826,27.9826,64200.0
2007-11-15 12:30:00,46.43,46.56,46.32,46.34,72100.0,27.9886,28.067,27.9223,27.9344,72100.0
2007-11-15 13:00:00,46.32,46.54,46.28,46.41,56100.0,27.9223,28.055,27.8982,27.9766,56100.0
2007-11-15 13:30:00,46.4,46.54,46.3,46.33,61200.0,27.9706,28.055,27.9103,27.9284,61200.0
2007-11-15 14:00:00,46.33,46.37,46.23,46.3,106800.0,27.9284,27.9525,27.8681,27.9103,106800.0
2007-11-15 14:30:00,46.28,46.36,46.22,46.22,94500.0,27.8982,27.9465,27.8621,27.8621,94500.0
2007-11-15 15:00:00,46.24,46.29,46.1,46.17,185700.0,27.8741,27.9043,27.7897,27.8319,185700.0
2007-11-15 15:30:00,46.2,46.4,46.02,46.2,393600.0,27.85,27.9706,27.7415,27.85,393600.0
2007-11-16 09:30:00,46.69,47.0,46.14,46.14,278600.0,28.1454,28.3323,27.8138,27.8138,278600.0
2007-11-16 10:00:00,46.1,46.16,45.82,45.96,154900.0,27.7897,27.8259,27.6209,27.7053,154900.0
2007-11-16 10:30:00,45.95,46.08,45.93,45.97,117200.0,27.6993,27.7777,27.6872,27.7114,117200.0
2007-11-16 11:00:00,45.97,46.31,45.97,46.23,167700.0,27.7114,27.9163,27.7114,27.8681,167700.0
2007-11-16 11:30:00,46.24,46.69,46.18,46.61,164000.0,27.8741,28.1454,27.8379,28.0972,164000.0
2007-11-16 12:00:00,46.63,46.84,46.59,46.66,78600.0,28.1092,28.2358,28.0851,28.1273,78600.0
2007-11-16 12:30:00,46.63,46.72,46.36,46.39,76900.0,28.1092,28.1635,27.9465,27.9645,76900.0
2007-11-16 13:00:00,46.43,46.69,46.42,46.62,85100.0,27.9886,28.1454,27.9826,28.1032,85100.0
2007-11-16 13:30:00,46.63,46.79,46.57,46.7,88900.0,28.1092,28.2057,28.073,28.1514,88900.0
2007-11-16 14:00:00,46.71,46.71,46.47,46.61,110700.0,28.1574,28.1574,28.0128,28.0972,110700.0
2007-11-16 14:30:00,46.59,46.62,46.33,46.51,104000.0,28.0851,28.1032,27.9284,28.0369,104000.0
2007-11-16 15:00:00,46.51,46.67,46.47,46.62,200300.0,28.0369,28.1333,28.0128,28.1032,200300.0
2007-11-16 15:30:00,46.63,47.06,46.59,46.96,564300.0,28.1092,28.3684,28.0851,28.3081,564300.0
2007-11-19 09:30:00,46.8,47.0,46.56,46.58,250600.0,28.2117,28.3323,28.067,28.0791,250600.0
2007-11-19 10:00:00,46.61,46.75,46.56,46.69,260300.0,28.0972,28.1815,28.067,28.1454,260300.0
2007-11-19 10:30:00,46.72,46.82,46.58,46.81,157400.0,28.1635,28.2237,28.0791,28.2177,157400.0
2007-11-19 11:00:00,46.81,46.86,46.56,46.56,118700.0,28.2177,28.2479,28.067,28.067,118700.0
2007-11-19 11:30:00,46.55,46.57,46.44,46.44,84800.0,28.061,28.073,27.9947,27.9947,84800.0
2007-11-19 12:00:00,46.44,46.75,46.42,46.74,104600.0,27.9947,28.1815,27.9826,28.1755,104600.0
2007-11-19 12:30:00,46.74,46.92,46.73,46.87,94800.0,28.1755,28.284,28.1695,28.2539,94800.0
2007-11-19 13:00:00,46.89,46.92,46.65,46.86,112100.0,28.2659,28.284,28.1213,28.2479,112100.0
2007-11-19 13:30:00,46.85,46.88,46.63,46.69,97200.0,28.2418,28.2599,28.1092,28.1454,97200.0
2007-11-19 14:00:00,46.69,47.01,46.66,46.99,98100.0,28.1454,28.3383,28.1273,28.3262,98100.0
2007-11-19 14:30:00,47.0,47.15,46.95,47.05,168600.0,28.3323,28.4227,28.3021,28.3624,168600.0
2007-11-19 15:00:00,47.05,47.2,46.8,47.09,378300.0,28.3624,28.4528,28.2117,28.3865,378300.0
2007-11-19 15:30:00,47.09,47.15,46.85,46.98,321200.0,28.3865,28.4227,28.2418,28.3202,321200.0
2007-11-20 09:30:00,46.92,47.66,46.81,47.1,270300.0,28.284,28.7301,28.2177,28.3925,270300.0
2007-11-20 10:00:00,47.11,47.27,46.95,47.08,257500.0,28.3986,28.495,28.3021,28.3805,257500.0
2007-11-20 10:30:00,47.09,47.21,47.02,47.08,139400.0,28.3865,28.4588,28.3443,28.3805,139400.0
2007-11-20 11:00:00,47.06,47.14,46.84,46.91,85100.0,28.3684,28.4166,28.2358,28.278,85100.0
2007-11-20 11:30:00,46.91,46.96,46.65,46.68,87200.0,28.278,28.3081,28.1213,28.1394,87200.0
2007-11-20 12:00:00,46.65,46.68,46.37,46.46,92600.0,28.1213,28.1394,27.9525,28.0067,92600.0
2007-11-20 12:30:00,46.48,46.65,46.36,46.58,120400.0,28.0188,28.1213,27.9465,28.0791,120400.0
2007-11-20 13:00:00,46.56,46.56,46.3,46.35,154300.0,28.067,28.067,27.9103,27.9404,154300.0
2007-11-20 13:30:00,46.37,46.7,46.37,46.59,169300.0,27.9525,28.1514,27.9525,28.0851,169300.0
2007-11-20 14:00:00,46.58,46.84,46.47,46.56,274500.0,28.0791,28.2358,28.0128,28.067,274500.0
2007-11-20 14:30:00,46.57,46.8,46.54,46.75,328200.0,28.073,28.2117,28.055,28.1815,328200.0
2007-11-20 15:00:00,46.75,47.07,46.73,47.03,355300.0,28.1815,28.3745,28.1695,28.3503,355300.0
2007-11-20 15:30:00,47.03,47.62,47.03,47.44,692100.0,28.3503,28.706,28.3503,28.5975,692100.0
2007-11-21 09:30:00,47.19,47.35,46.89,46.98,451900.0,28.4468,28.5432,28.2659,28.3202,451900.0
2007-11-21 10:00:00,46.98,47.09,46.86,47.07,297700.0,28.3202,28.3865,28.2479,28.3745,297700.0
2007-11-21 10:30:00,47.07,47.14,46.99,47.08,785200.0,28.3745,28.4166,28.3262,28.3805,785200.0
2007-11-21 11:00:00,47.09,47.35,46.99,47.02,490200.0,28.3865,28.5432,28.3262,28.3443,490200.0
2007-11-21 11:30:00,47.02,47.02,46.61,46.61,135800.0,28.3443,28.3443,28.0972,28.0972,135800.0
2007-11-21 12:00:00,46.62,46.78,46.6,46.75,205400.0,28.1032,28.1996,28.0911,28.1815,205400.0
2007-11-21 12:30:00,46.75,47.11,46.73,47.06,133400.0,28.1815,28.3986,28.1695,28.3684,133400.0
2007-11-21 13:00:00,47.06,47.21,46.92,47.03,203700.0,28.3684,28.4588,28.284,28.3503,203700.0
2007-11-21 13:30:00,47.04,47.12,46.8,46.82,126700.0,28.3564,28.4046,28.2117,28.2237,126700.0
2007-11-21 14:00:00,46.82,47.04,46.8,47.01,141700.0,28.2237,28.3564,28.2117,28.3383,141700.0
2007-11-21 14:30:00,47.01,47.27,47.0,47.27,132700.0,28.3383,28.495,28.3323,28.495,132700.0
2007-11-21 15:00:00,47.3,47.36,46.86,47.0,207800.0,28.5131,28.5493,28.2479,28.3323,207800.0
2007-11-21 15:30:00,47.0,47.14,46.67,46.74,509200.0,28.3323,28.4166,28.1333,28.1755,509200.0
2007-11-23 09:30:00,46.94,47.18,46.69,46.79,104700.0,28.2961,28.4408,28.1454,28.2057,104700.0
2007-11-23 10:00:00,46.81,46.84,46.63,46.67,40400.0,28.2177,28.2358,28.1092,28.1333,40400.0
2007-11-23 10:30:00,46.68,46.78,46.54,46.75,84100.0,28.1394,28.1996,28.055,28.1815,84100.0
2007-11-23 11:00:00,46.76,46.83,46.56,46.65,81100.0,28.1876,28.2298,28.067,28.1213,81100.0
2007-11-23 11:30:00,46.65,46.82,46.65,46.75,54900.0,28.1213,28.2237,28.1213,28.1815,54900.0
2007-11-23 12:00:00,46.75,46.9,46.68,46.86,90200.0,28.1815,28.272,28.1394,28.2479,90200.0
2007-11-23 12:30:00,46.87,46.92,46.64,46.77,165200.0,28.2539,28.284,28.1152,28.1936,165200.0
2007-11-26 09:30:00,46.8,46.95,46.29,46.31,178700.0,28.2117,28.3021,27.9043,27.9163,178700.0
2007-11-26 10:00:00,46.32,46.45,46.28,46.43,202800.0,27.9223,28.0007,27.8982,27.9886,202800.0
2007-11-26 10:30:00,46.41,46.53,46.21,46.22,130500.0,27.9766,28.0489,27.856,27.8621,130500.0
2007-11-26 11:00:00,46.22,46.54,46.14,46.51,154700.0,27.8621,28.055,27.8138,28.0369,154700.0
2007-11-26 11:30:00,46.51,46.68,46.46,46.47,91300.0,28.0369,28.1394,28.0067,28.0128,91300.0
2007-11-26 12:00:00,46.51,46.63,46.41,46.62,70700.0,28.0369,28.1092,27.9766,28.1032,70700.0
2007-11-26 12:30:00,46.61,46.7,46.47,46.64,109200.0,28.0972,28.1514,28.0128,28.1152,109200.0
2007-11-26 13:00:00,46.64,46.72,46.58,46.65,61500.0,28.1152,28.1635,28.0791,28.1213,61500.0
2007-11-26 13:30:00,46.66,46.8,46.57,46.64,91400.0,28.1273,28.2117,28.073,28.1152,91400.0
2007-11-26 14:00:00,46.65,46.75,46.62,46.71,51600.0,28.1213,28.1815,28.1032,28.1574,51600.0
2007-11-26 14:30:00,46.72,46.75,46.58,46.64,86700.0,28.1635,28.1815,28.0791,28.1152,86700.0
2007-11-26 15:00:00,46.63,46.63,46.36,46.38,140200.0,28.1092,28.1092,27.9465,27.9585,140200.0
2007-11-26 15:30:00,46.39,46.45,46.1,46.13,227800.0,27.9645,28.0007,27.7897,27.8078,227800.0
2007-11-27 09:30:00,46.25,46.6,46.24,46.37,126600.0,27.8801,28.0911,27.8741,27.9525,126600.0
2007-11-27 10:00:00,46.35,46.5,46.19,46.38,72700.0,27.9404,28.0308,27.844,27.9585,72700.0
2007-11-27 10:30:00,46.37,46.69,46.36,46.62,118700.0,27.9525,28.1454,27.9465,28.1032,118700.0
2007-11-27 11:00:00,46.63,46.74,46.56,46.57,109200.0,28.1092,28.1755,28.067,28.073,109200.0
2007-11-27 11:30:00,46.58,46.7,46.31,46.39,100000.0,28.0791,28.1514,27.9163,27.9645,100000.0
2007-11-27 12:00:00,46.39,46.47,46.27,46.35,95300.0,27.9645,28.0128,27.8922,27.9404,95300.0
2007-11-27 12:30:00,46.36,46.62,46.36,46.42,81800.0,27.9465,28.1032,27.9465,27.9826,81800.0
2007-11-27 13:00:00,46.42,46.58,46.39,46.53,135300.0,27.9826,28.0791,27.9645,28.0489,135300.0
2007-11-27 13:30:00,46.55,46.59,46.38,46.45,43200.0,28.061,28.0851,27.9585,28.0007,43200.0
2007-11-27 14:00:00,46.45,46.46,46.3,46.37,113000.0,28.0007,28.0067,27.9103,27.9525,113000.0
2007-11-27 14:30:00,46.36,46.36,45.95,46.11,167300.0,27.9465,27.9465,27.6993,27.7957,167300.0
2007-11-27 15:00:00,46.09,46.29,46.04,46.12,303500.0,27.7837,27.9043,27.7536,27.8018,303500.0
2007-11-27 15:30:00,46.12,46.76,46.11,46.73,370100.0,27.8018,28.1876,27.7957,28.1695,370100.0
2007-11-28 09:30:00,46.59,47.12,46.59,47.05,247000.0,28.0851,28.4046,28.0851,28.3624,247000.0
2007-11-28 10:00:00,47.05,47.05,46.67,47.0,243300.0,28.3624,28.3624,28.1333,28.3323,243300.0
2007-11-28 10:30:00,46.98,47.6,46.98,47.54,152100.0,28.3202,28.6939,28.3202,28.6578,152100.0
2007-11-28 11:00:00,47.55,47.78,47.53,47.76,124200.0,28.6638,28.8024,28.6517,28.7904,124200.0
2007-11-28 11:30:00,47.77,47.84,47.66,47.78,229000.0,28.7964,28.8386,28.7301,28.8024,229000.0
2007-11-28 12:00:00,47.77,48.07,47.77,47.99,340200.0,28.7964,28.9773,28.7964,28.929,340200.0
2007-11-28 12:30:00,47.99,48.06,47.92,47.99,113700.0,28.929,28.9712,28.8868,28.929,113700.0
2007-11-28 13:00:00,47.98,48.2,47.92,48.14,131500.0,28.923,29.0556,28.8868,29.0195,131500.0
2007-11-28 13:30:00,48.16,48.45,48.12,48.34,142000.0,29.0315,29.2063,29.0074,29.14,142000.0
2007-11-28 14:00:00,48.34,48.48,48.27,48.3,173100.0,29.14,29.2244,29.0978,29.1159,173100.0
2007-11-28 14:30:00,48.3,48.47,48.29,48.42,195300.0,29.1159,29.2184,29.1099,29.1882,195300.0
2007-11-28 15:00:00,48.41,48.53,48.33,48.41,293600.0,29.1822,29.2546,29.134,29.1822,293600.0
2007-11-28 15:30:00,48.4,48.41,47.99,48.07,654500.0,29.1762,29.1822,28.929,28.9773,654500.0
2007-11-29 09:30:00,48.0,48.08,47.7,47.8,97200.0,28.9351,28.9833,28.7542,28.8145,97200.0
2007-11-29 10:00:00,47.8,47.92,47.74,47.78,84300.0,28.8145,28.8868,28.7783,28.8024,84300.0
2007-11-29 10:30:00,47.78,48.05,47.77,47.94,94700.0,28.8024,28.9652,28.7964,28.8989,94700.0
2007-11-29 11:00:00,47.95,48.0,47.9,48.0,45000.0,28.9049,28.9351,28.8748,28.9351,45000.0
2007-11-29 11:30:00,48.0,48.2,47.97,48.18,55700.0,28.9351,29.0556,28.917,29.0436,55700.0
2007-11-29 12:00:00,48.18,48.22,47.98,48.06,31900.0,29.0436,29.0677,28.923,28.9712,31900.0
2007-11-29 12:30:00,48.07,48.14,47.99,47.99,59700.0,28.9773,29.0195,28.929,28.929,59700.0
2007-11-29 13:00:00,48.01,48.1,47.95,48.03,115500.0,28.9411,28.9953,28.9049,28.9532,115500.0
2007-11-29 13:30:00,48.04,48.17,47.89,48.03,61600.0,28.9592,29.0375,28.8688,28.9532,61600.0
2007-11-29 14:00:00,48.02,48.29,48.0,48.29,91400.0,28.9471,29.1099,28.9351,29.1099,91400.0
2007-11-29 14:30:00,48.29,48.31,48.17,48.27,99500.0,29.1099,29.1219,29.0375,29.0978,99500.0
2007-11-29 15:00:00,48.24,48.33,48.09,48.26,147100.0,29.0797,29.134,28.9893,29.0918,147100.0
2007-11-29 15:30:00,48.25,48.4,48.03,48.37,317600.0,29.0858,29.1762,28.9532,29.1581,317600.0
2007-11-30 09:30:00,48.78,48.8,48.11,48.41,137200.0,29.4053,29.4173,29.0014,29.1822,137200.0
2007-11-30 10:00:00,48.4,48.68,48.29,48.67,101100.0,29.1762,29.345,29.1099,29.339,101100.0
2007-11-30 10:30:00,48.65,48.65,48.37,48.55,86400.0,29.3269,29.3269,29.1581,29.2666,86400.0
2007-11-30 11:00:00,48.53,48.57,48.35,48.55,99800.0,29.2546,29.2787,29.1461,29.2666,99800.0
2007-11-30 11:30:00,48.54,48.74,48.49,48.56,86000.0,29.2606,29.3811,29.2304,29.2726,86000.0
2007-11-30 12:00:00,48.56,48.57,48.38,48.46,85000.0,29.2726,29.2787,29.1641,29.2124,85000.0
2007-11-30 12:30:00,48.45,48.62,48.35,48.59,80400.0,29.2063,29.3088,29.1461,29.2907,80400.0
2007-11-30 13:00:00,48.6,48.68,48.53,48.62,80500.0,29.2968,29.345,29.2546,29.3088,80500.0
2007-11-30 13:30:00,48.64,48.7,48.6,48.62,72200.0,29.3209,29.357,29.2968,29.3088,72200.0
2007-11-30 14:00:00,48.62,48.64,48.51,48.52,82100.0,29.3088,29.3209,29.2425,29.2485,82100.0
2007-11-30 14:30:00,48.51,48.71,48.44,48.66,171800.0,29.2425,29.3631,29.2003,29.3329,171800.0
2007-11-30 15:00:00,48.67,48.69,48.47,48.67,243600.0,29.339,29.351,29.2184,29.339,243600.0
2007-11-30 15:30:00,48.66,48.78,48.51,48.78,481000.0,29.3329,29.4053,29.2425,29.4053,481000.0
2007-12-03 09:30:00,48.16,48.45,48.0,48.3,197600.0,29.0315,29.2063,28.9351,29.1159,197600.0
2007-12-03 10:00:00,48.3,48.32,48.05,48.28,131600.0,29.1159,29.128,28.9652,29.1039,131600.0
2007-12-03 10:30:00,48.29,48.64,48.28,48.58,118600.0,29.1099,29.3209,29.1039,29.2847,118600.0
2007-12-03 11:00:00,48.59,48.79,48.48,48.76,114700.0,29.2907,29.4113,29.2244,29.3932,114700.0
2007-12-03 11:30:00,48.78,48.8,48.63,48.64,142500.0,29.4053,29.4173,29.3148,29.3209,142500.0
2007-12-03 12:00:00,48.62,48.67,48.52,48.62,124100.0,29.3088,29.339,29.2485,29.3088,124100.0
2007-12-03 12:30:00,48.63,48.71,48.56,48.58,51900.0,29.3148,29.3631,29.2726,29.2847,51900.0
2007-12-03 13:00:00,48.57,48.61,48.47,48.48,94700.0,29.2787,29.3028,29.2184,29.2244,94700.0
2007-12-03 13:30:00,48.47,48.51,48.3,48.3,60400.0,29.2184,29.2425,29.1159,29.1159,60400.0
2007-12-03 14:00:00,48.3,48.39,48.26,48.31,56000.0,29.1159,29.1702,29.0918,29.1219,56000.0
2007-12-03 14:30:00,48.3,48.42,48.24,48.38,57500.0,29.1159,29.1882,29.0797,29.1641,57500.0
2007-12-03 15:00:00,48.39,48.41,48.22,48.34,121900.0,29.1702,29.1822,29.0677,29.14,121900.0
2007-12-03 15:30:00,48.33,48.42,48.2,48.22,253500.0,29.134,29.1882,29.0556,29.0677,253500.0
2007-12-04 09:30:00,47.79,48.33,47.68,47.74,156500.0,28.8085,29.134,28.7422,28.7783,156500.0
2007-12-04 10:00:00,47.75,47.9,47.53,47.75,149900.0,28.7844,28.8748,28.6517,28.7844,149900.0
2007-12-04 10:30:00,47.76,47.79,47.64,47.66,73400.0,28.7904,28.8085,28.7181,28.7301,73400.0
2007-12-04 11:00:00,47.66,47.85,47.66,47.68,59900.0,28.7301,28.8446,28.7301,28.7422,59900.0
2007-12-04 11:30:00,47.65,47.77,47.61,47.65,108500.0,28.7241,28.7964,28.7,28.7241,108500.0
2007-12-04 12:00:00,47.66,47.74,47.64,47.74,62500.0,28.7301,28.7783,28.7181,28.7783,62500.0
2007-12-04 12:30:00,47.75,47.86,47.74,47.83,49100.0,28.7844,28.8507,28.7783,28.8326,49100.0
2007-12-04 13:00:00,47.86,47.89,47.75,47.79,54800.0,28.8507,28.8688,28.7844,28.8085,54800.0
2007-12-04 13:30:00,47.79,47.84,47.75,47.79,54900.0,28.8085,28.8386,28.7844,28.8085,54900.0
2007-12-04 14:00:00,47.79,47.81,47.69,47.76,475500.0,28.8085,28.8205,28.7482,28.7904,475500.0
2007-12-04 14:30:00,47.76,47.9,47.73,47.9,126800.0,28.7904,28.8748,28.7723,28.8748,126800.0
2007-12-04 15:00:00,47.87,48.02,47.83,47.84,156600.0,28.8567,28.9471,28.8326,28.8386,156600.0
2007-12-04 15:30:00,47.84,48.0,47.79,47.83,436900.0,28.8386,28.9351,28.8085,28.8326,436900.0
2007-12-05 09:30:00,48.36,48.49,47.89,48.03,100000.0,29.1521,29.2304,28.8688,28.9532,100000.0
2007-12-05 10:00:00,48.03,48.22,47.85,47.96,74100.0,28.9532,29.0677,28.8446,28.911,74100.0
2007-12-05 10:30:00,47.96,48.06,47.89,48.04,61000.0,28.911,28.9712,28.8688,28.9592,61000.0
2007-12-05 11:00:00,48.05,48.33,48.0,48.29,88700.0,28.9652,29.134,28.9351,29.1099,88700.0
2007-12-05 11:30:00,48.3,48.31,48.12,48.17,57400.0,29.1159,29.1219,29.0074,29.0375,57400.0
2007-12-05 12:00:00,48.18,48.25,48.07,48.13,69100.0,29.0436,29.0858,28.9773,29.0134,69100.0
2007-12-05 12:30:00,48.14,48.22,48.04,48.15,38000.0,29.0195,29.0677,28.9592,29.0255,38000.0
2007-12-05 13:00:00,48.14,48.22,48.03,48.04,46600.0,29.0195,29.0677,28.9532,28.9592,46600.0
2007-12-05 13:30:00,48.03,48.23,48.03,48.2,44800.0,28.9532,29.0737,28.9532,29.0556,44800.0
2007-12-05 14:00:00,48.2,48.27,48.05,48.14,73000.0,29.0556,29.0978,28.9652,29.0195,73000.0
2007-12-05 14:30:00,48.12,48.2,48.06,48.11,136400.0,29.0074,29.0556,28.9712,29.0014,136400.0
2007-12-05 15:00:00,48.12,48.2,48.07,48.14,133600.0,29.0074,29.0556,28.9773,29.0195,133600.0
2007-12-05 15:30:00,48.15,48.34,48.09,48.33,280600.0,29.0255,29.14,28.9893,29.134,280600.0
2007-12-06 09:30:00,48.26,48.8,48.18,48.63,244000.0,29.0918,29.4173,29.0436,29.3148,244000.0
2007-12-06 10:00:00,48.62,48.62,48.36,48.56,136700.0,29.3088,29.3088,29.1521,29.2726,136700.0
2007-12-06 10:30:00,48.56,48.67,48.49,48.66,136300.0,29.2726,29.339,29.2304,29.3329,136300.0
2007-12-06 11:00:00,48.68,48.72,48.55,48.69,75300.0,29.345,29.3691,29.2666,29.351,75300.0
2007-12-06 11:30:00,48.68,48.74,48.66,48.72,73400.0,29.345,29.3811,29.3329,29.3691,73400.0
2007-12-06 12:00:00,48.73,48.83,48.71,48.74,126600.0,29.3751,29.4354,29.3631,29.3811,126600.0
2007-12-06 12:30:00,48.74,48.85,48.74,48.84,88200.0,29.3811,29.4475,29.3811,29.4414,88200.0
2007-12-06 13:00:00,48.84,48.92,48.79,48.92,61800.0,29.4414,29.4897,29.4113,29.4897,61800.0
2007-12-06 13:30:00,48.91,48.94,48.86,48.88,81300.0,29.4836,29.5017,29.4535,29.4655,81300.0
2007-12-06 14:00:00,48.86,49.05,48.86,48.94,82400.0,29.4535,29.568,29.4535,29.5017,82400.0
2007-12-06 14:30:00,48.94,49.04,48.93,49.03,122600.0,29.5017,29.562,29.4957,29.556,122600.0
2007-12-06 15:00:00,49.03,49.08,48.92,48.95,191800.0,29.556,29.5861,29.4897,29.5077,191800.0
2007-12-06 15:30:00,48.95,49.31,48.93,49.17,396900.0,29.5077,29.7248,29.4957,29.6404,396900.0
2007-12-07 09:30:00,49.13,50.51,49.13,50.0,401900.0,29.6162,30.4481,29.6162,30.1407,401900.0
2007-12-07 10:00:00,49.99,50.11,49.87,50.1,312800.0,30.1347,30.207,30.0623,30.201,312800.0
2007-12-07 10:30:00,50.1,50.36,50.09,50.35,268000.0,30.201,30.3577,30.1949,30.3517,268000.0
2007-12-07 11:00:00,50.35,50.42,50.13,50.13,136600.0,30.3517,30.3939,30.2191,30.2191,136600.0
2007-12-07 11:30:00,50.12,50.24,50.1,50.22,71100.0,30.213,30.2854,30.201,30.2733,71100.0
2007-12-07 12:00:00,50.24,50.25,50.08,50.08,70100.0,30.2854,30.2914,30.1889,30.1889,70100.0
2007-12-07 12:30:00,50.09,50.09,49.97,49.97,47700.0,30.1949,30.1949,30.1226,30.1226,47700.0
2007-12-07 13:00:00,49.97,49.98,49.75,49.78,63000.0,30.1226,30.1286,29.99,30.0081,63000.0
2007-12-07 13:30:00,49.77,49.92,49.77,49.91,55100.0,30.002,30.0925,30.002,30.0864,55100.0
2007-12-07 14:00:00,49.9,50.01,49.88,49.95,79800.0,30.0804,30.1467,30.0684,30.1106,79800.0
2007-12-07 14:30:00,49.95,50.09,49.92,49.99,82000.0,30.1106,30.1949,30.0925,30.1347,82000.0
2007-12-07 15:00:00,49.99,50.21,49.98,50.0,133800.0,30.1347,30.2673,30.1286,30.1407,133800.0
2007-12-07 15:30:00,49.99,50.02,49.77,49.82,279000.0,30.1347,30.1528,30.002,30.0322,279000.0
2007-12-10 09:30:00,49.95,50.15,49.75,50.0,249100.0,30.1106,30.2311,29.99,30.1407,249100.0
2007-12-10 10:00:00,50.01,50.1,49.99,50.03,142000.0,30.1467,30.201,30.1347,30.1588,142000.0
2007-12-10 10:30:00,50.03,50.1,50.0,50.09,117100.0,30.1588,30.201,30.1407,30.1949,117100.0
2007-12-10 11:00:00,50.1,50.1,49.95,49.97,104600.0,30.201,30.201,30.1106,30.1226,104600.0
2007-12-10 11:30:00,49.96,50.01,49.94,49.98,76500.0,30.1166,30.1467,30.1045,30.1286,76500.0
2007-12-10 12:00:00,49.97,49.99,49.9,49.93,77700.0,30.1226,30.1347,30.0804,30.0985,77700.0
2007-12-10 12:30:00,49.95,49.99,49.91,49.95,55300.0,30.1106,30.1347,30.0864,30.1106,55300.0
2007-12-10 13:00:00,49.93,50.08,49.9,49.99,102900.0,30.0985,30.1889,30.0804,30.1347,102900.0
2007-12-10 13:30:00,49.99,50.08,49.99,50.03,54800.0,30.1347,30.1889,30.1347,30.1588,54800.0
2007-12-10 14:00:00,50.03,50.1,50.02,50.07,60000.0,30.1588,30.201,30.1528,30.1829,60000.0
2007-12-10 14:30:00,50.08,50.1,49.91,49.97,75500.0,30.1889,30.201,30.0864,30.1226,75500.0
2007-12-10 15:00:00,49.96,50.04,49.92,50.0,92500.0,30.1166,30.1648,30.0925,30.1407,92500.0
2007-12-10 15:30:00,50.01,50.04,49.91,50.04,171000.0,30.1467,30.1648,30.0864,30.1648,171000.0
2007-12-11 09:30:00,50.17,50.17,49.31,49.6,124600.0,30.2432,30.2432,29.7248,29.8996,124600.0
2007-12-11 10:00:00,49.6,49.61,49.19,49.52,197900.0,29.8996,29.9056,29.6524,29.8513,197900.0
2007-12-11 10:30:00,49.5,49.71,49.5,49.59,104000.0,29.8393,29.9659,29.8393,29.8935,104000.0
2007-12-11 11:00:00,49.6,49.64,49.53,49.56,33600.0,29.8996,29.9237,29.8574,29.8755,33600.0
2007-12-11 11:30:00,49.56,49.56,49.32,49.42,45100.0,29.8755,29.8755,29.7308,29.7911,45100.0
2007-12-11 12:00:00,49.41,49.43,49.04,49.12,131800.0,29.785,29.7971,29.562,29.6102,131800.0
2007-12-11 12:30:00,49.12,49.3,49.09,49.3,108400.0,29.6102,29.7187,29.5921,29.7187,108400.0
2007-12-11 13:00:00,49.3,49.38,49.24,49.33,67100.0,29.7187,29.767,29.6826,29.7368,67100.0
2007-12-11 13:30:00,49.34,49.34,49.18,49.28,99000.0,29.7428,29.7428,29.6464,29.7067,99000.0
2007-12-11 14:00:00,49.29,49.3,48.77,48.82,301500.0,29.7127,29.7187,29.3992,29.4294,301500.0
2007-12-11 14:30:00,48.83,48.85,48.46,48.46,355500.0,29.4354,29.4475,29.2124,29.2124,355500.0
2007-12-11 15:00:00,48.46,48.52,48.32,48.4,341700.0,29.2124,29.2485,29.128,29.1762,341700.0
2007-12-11 15:30:00,48.4,48.46,48.0,48.01,572500.0,29.1762,29.2124,28.9351,28.9411,572500.0
2007-12-12 09:30:00,49.0,49.0,48.37,48.45,340600.0,29.5379,29.5379,29.1581,29.2063,340600.0
2007-12-12 10:00:00,48.44,48.52,48.03,48.2,232800.0,29.2003,29.2485,28.9532,29.0556,232800.0
2007-12-12 10:30:00,48.22,48.24,47.67,47.87,265500.0,29.0677,29.0797,28.7361,28.8567,265500.0
2007-12-12 11:00:00,47.87,48.17,47.87,47.95,129800.0,28.8567,29.0375,28.8567,28.9049,129800.0
2007-12-12 11:30:00,47.96,48.21,47.65,47.7,185700.0,28.911,29.0617,28.7241,28.7542,185700.0
2007-12-12 12:00:00,47.7,47.71,47.33,47.5,212400.0,28.7542,28.7603,28.5312,28.6337,212400.0
2007-12-12 12:30:00,47.51,47.51,47.1,47.19,230300.0,28.6397,28.6397,28.3925,28.4468,230300.0
2007-12-12 13:00:00,47.2,47.52,47.11,47.47,134500.0,28.4528,28.6457,28.3986,28.6156,134500.0
2007-12-12 13:30:00,47.47,47.77,47.46,47.77,206600.0,28.6156,28.7964,28.6095,28.7964,206600.0
2007-12-12 14:00:00,47.77,47.79,47.6,47.62,172200.0,28.7964,28.8085,28.6939,28.706,172200.0
2007-12-12 14:30:00,47.61,47.79,47.54,47.6,165900.0,28.7,28.8085,28.6578,28.6939,165900.0
2007-12-12 15:00:00,47.59,47.6,47.08,47.43,258900.0,28.6879,28.6939,28.3805,28.5915,258900.0
2007-12-12 15:30:00,47.42,47.85,47.42,47.8,447000.0,28.5854,28.8446,28.5854,28.8145,447000.0
2007-12-13 09:30:00,47.56,47.76,47.4,47.61,190100.0,28.7586,28.8796,28.6619,28.7889,190100.0
2007-12-13 10:00:00,47.61,48.02,47.47,48.02,129500.0,28.7889,29.0368,28.7042,29.0368,129500.0
2007-12-13 10:30:00,48.03,48.15,47.86,47.92,130000.0,29.0428,29.1154,28.94,28.9763,130000.0
2007-12-13 11:00:00,47.93,48.09,47.82,48.09,107200.0,28.9824,29.0791,28.9159,29.0791,107200.0
2007-12-13 11:30:00,48.06,48.47,48.01,48.43,168100.0,29.061,29.3089,29.0308,29.2847,168100.0
2007-12-13 12:00:00,48.4,48.55,48.27,48.33,108200.0,29.2666,29.3573,29.188,29.2242,108200.0
2007-12-13 12:30:00,48.33,48.37,48.11,48.28,89700.0,29.2242,29.2484,29.0912,29.194,89700.0
2007-12-13 13:00:00,48.29,48.4,48.19,48.28,83300.0,29.2001,29.2666,29.1396,29.194,83300.0
2007-12-13 13:30:00,48.29,48.33,48.08,48.11,102900.0,29.2001,29.2242,29.0731,29.0912,102900.0
2007-12-13 14:00:00,48.12,48.36,48.03,48.36,114900.0,29.0973,29.2424,29.0428,29.2424,114900.0
2007-12-13 14:30:00,48.36,48.36,48.13,48.15,94800.0,29.2424,29.2424,29.1033,29.1154,94800.0
2007-12-13 15:00:00,48.12,48.34,47.99,48.31,153600.0,29.0973,29.2303,29.0187,29.2122,153600.0
2007-12-13 15:30:00,48.32,48.51,48.2,48.45,285900.0,29.2182,29.3331,29.1456,29.2968,285900.0
2007-12-14 09:30:00,47.89,48.0,47.77,47.79,123700.0,28.9582,29.0247,28.8856,28.8977,123700.0
2007-12-14 10:00:00,47.79,48.16,47.77,48.1,136700.0,28.8977,29.1215,28.8856,29.0852,136700.0
2007-12-14 10:30:00,48.09,48.09,47.89,48.0,67000.0,29.0791,29.0791,28.9582,29.0247,67000.0
2007-12-14 11:00:00,48.02,48.07,47.92,48.0,96700.0,29.0368,29.067,28.9763,29.0247,96700.0
2007-12-14 11:30:00,47.99,48.03,47.87,47.91,47900.0,29.0187,29.0428,28.9461,28.9703,47900.0
2007-12-14 12:00:00,47.91,48.03,47.75,47.79,79700.0,28.9703,29.0428,28.8735,28.8977,79700.0
2007-12-14 12:30:00,47.78,47.91,47.72,47.86,65800.0,28.8917,28.9703,28.8554,28.94,65800.0
2007-12-14 13:00:00,47.85,47.86,47.73,47.84,31700.0,28.934,28.94,28.8614,28.928,31700.0
2007-12-14 13:30:00,47.85,47.85,47.73,47.75,48600.0,28.934,28.934,28.8614,28.8735,48600.0
2007-12-14 14:00:00,47.75,47.83,47.7,47.8,99700.0,28.8735,28.9219,28.8433,28.9038,99700.0
2007-12-14 14:30:00,47.78,47.83,47.69,47.75,141300.0,28.8917,28.9219,28.8373,28.8735,141300.0
2007-12-14 15:00:00,47.75,47.96,47.71,47.96,175800.0,28.8735,29.0005,28.8493,29.0005,175800.0
2007-12-14 15:30:00,47.95,47.98,47.8,47.9,330000.0,28.9945,29.0126,28.9038,28.9642,330000.0
2007-12-17 09:30:00,47.57,48.18,47.05,48.03,197400.0,28.7647,29.1335,28.4503,29.0428,197400.0
2007-12-17 10:00:00,48.04,48.18,47.83,48.09,113300.0,29.0489,29.1335,28.9219,29.0791,113300.0
2007-12-17 10:30:00,48.09,48.37,48.07,48.27,132000.0,29.0791,29.2484,29.067,29.188,132000.0
2007-12-17 11:00:00,48.26,48.3,48.03,48.05,68200.0,29.1819,29.2061,29.0428,29.0549,68200.0
2007-12-17 11:30:00,48.03,48.11,47.98,48.09,110200.0,29.0428,29.0912,29.0126,29.0791,110200.0
2007-12-17 12:00:00,48.1,48.16,47.98,48.02,98200.0,29.0852,29.1215,29.0126,29.0368,98200.0
2007-12-17 12:30:00,48.02,48.28,48.0,48.23,86700.0,29.0368,29.194,29.0247,29.1638,86700.0
2007-12-17 13:00:00,48.22,48.26,47.97,48.01,87400.0,29.1577,29.1819,29.0066,29.0308,87400.0
2007-12-17 13:30:00,48.0,48.07,47.92,47.92,93400.0,29.0247,29.067,28.9763,28.9763,93400.0
2007-12-17 14:00:00,47.92,48.14,47.9,48.04,108900.0,28.9763,29.1094,28.9642,29.0489,108900.0
2007-12-17 14:30:00,48.06,48.17,47.99,48.04,141300.0,29.061,29.1275,29.0187,29.0489,141300.0
2007-12-17 15:00:00,48.02,48.08,47.9,48.0,221200.0,29.0368,29.0731,28.9642,29.0247,221200.0
2007-12-17 15:30:00,48.0,48.17,47.82,47.9,401800.0,29.0247,29.1275,28.9159,28.9642,401800.0
2007-12-18 09:30:00,48.62,48.62,47.91,48.28,145700.0,29.3996,29.3996,28.9703,29.194,145700.0
2007-12-18 10:00:00,48.26,48.27,48.17,48.17,93300.0,29.1819,29.188,29.1275,29.1275,93300.0
2007-12-18 10:30:00,48.17,48.2,47.97,48.13,181700.0,29.1275,29.1456,29.0066,29.1033,181700.0
2007-12-18 11:00:00,48.11,48.11,47.97,48.0,158900.0,29.0912,29.0912,29.0066,29.0247,158900.0
2007-12-18 11:30:00,48.0,48.05,47.93,48.0,110500.0,29.0247,29.0549,28.9824,29.0247,110500.0
2007-12-18 12:00:00,48.0,48.0,47.78,47.81,165600.0,29.0247,29.0247,28.8917,28.9098,165600.0
2007-12-18 12:30:00,47.81,47.88,47.79,47.81,120000.0,28.9098,28.9521,28.8977,28.9098,120000.0
2007-12-18 13:00:00,47.81,48.05,47.79,48.0,137600.0,28.9098,29.0549,28.8977,29.0247,137600.0
2007-12-18 13:30:00,48.01,48.06,47.86,47.91,132300.0,29.0308,29.061,28.94,28.9703,132300.0
2007-12-18 14:00:00,47.9,48.08,47.81,48.05,105000.0,28.9642,29.0731,28.9098,29.0549,105000.0
2007-12-18 14:30:00,48.06,48.11,47.97,48.0,122900.0,29.061,29.0912,29.0066,29.0247,122900.0
2007-12-18 15:00:00,47.99,48.23,47.98,48.18,89900.0,29.0187,29.1638,29.0126,29.1335,89900.0
2007-12-18 15:30:00,48.18,48.24,48.03,48.04,209700.0,29.1335,29.1698,29.0428,29.0489,209700.0
2007-12-19 09:30:00,48.43,48.43,47.93,48.11,123500.0,29.2847,29.2847,28.9824,29.0912,123500.0
2007-12-19 10:00:00,48.11,48.14,47.97,48.0,116400.0,29.0912,29.1094,29.0066,29.0247,116400.0
2007-12-19 10:30:00,48.01,48.12,47.96,47.99,104100.0,29.0308,29.0973,29.0005,29.0187,104100.0
2007-12-19 11:00:00,48.0,48.07,47.77,47.79,96400.0,29.0247,29.067,28.8856,28.8977,96400.0
2007-12-19 11:30:00,47.78,47.85,47.53,47.53,165800.0,28.8917,28.934,28.7405,28.7405,165800.0
2007-12-19 12:00:00,47.54,47.78,47.53,47.69,69600.0,28.7466,28.8917,28.7405,28.8373,69600.0
2007-12-19 12:30:00,47.69,47.73,47.54,47.72,148400.0,28.8373,28.8614,28.7466,28.8554,148400.0
2007-12-19 13:00:00,47.71,47.76,47.62,47.7,93100.0,28.8493,28.8796,28.7949,28.8433,93100.0
2007-12-19 13:30:00,47.7,47.74,47.51,47.58,302000.0,28.8433,28.8675,28.7284,28.7707,302000.0
2007-12-19 14:00:00,47.6,47.87,47.58,47.87,131500.0,28.7828,28.9461,28.7707,28.9461,131500.0
2007-12-19 14:30:00,47.86,47.89,47.72,47.72,107100.0,28.94,28.9582,28.8554,28.8554,107100.0
2007-12-19 15:00:00,47.72,47.8,47.66,47.72,152900.0,28.8554,28.9038,28.8191,28.8554,152900.0
2007-12-19 15:30:00,47.73,47.77,47.68,47.72,344800.0,28.8614,28.8856,28.8312,28.8554,344800.0
2007-12-20 09:30:00,48.0,48.37,48.0,48.08,209100.0,29.0247,29.2484,29.0247,29.0731,209100.0
2007-12-20 10:00:00,48.06,48.14,47.76,47.76,186500.0,29.061,29.1094,28.8796,28.8796,186500.0
2007-12-20 10:30:00,47.77,47.92,47.38,47.51,142700.0,28.8856,28.9763,28.6498,28.7284,142700.0
2007-12-20 11:00:00,47.51,47.54,47.33,47.45,156700.0,28.7284,28.7466,28.6196,28.6921,156700.0
2007-12-20 11:30:00,47.45,47.49,47.24,47.25,125500.0,28.6921,28.7163,28.5651,28.5712,125500.0
2007-12-20 12:00:00,47.26,47.34,47.16,47.26,147000.0,28.5772,28.6256,28.5168,28.5772,147000.0
2007-12-20 12:30:00,47.27,47.3,47.16,47.2,172700.0,28.5833,28.6014,28.5168,28.541,172700.0
2007-12-20 13:00:00,47.2,47.24,47.08,47.08,171200.0,28.541,28.5651,28.4684,28.4684,171200.0
2007-12-20 13:30:00,47.09,47.14,46.9,46.99,200600.0,28.4744,28.5047,28.3596,28.414,200600.0
2007-12-20 14:00:00,46.98,47.16,46.97,47.11,134100.0,28.4079,28.5168,28.4019,28.4865,134100.0
2007-12-20 14:30:00,47.11,47.12,46.93,47.09,312100.0,28.4865,28.4926,28.3777,28.4744,312100.0
2007-12-20 15:00:00,47.1,47.16,47.05,47.1,472400.0,28.4805,28.5168,28.4503,28.4805,472400.0
2007-12-20 15:30:00,47.1,47.4,47.07,47.34,386200.0,28.4805,28.6619,28.4624,28.6256,386200.0
2007-12-21 09:30:00,47.74,47.92,47.4,47.73,787500.0,28.8675,28.9763,28.6619,28.8614,787500.0
2007-12-21 10:00:00,47.73,47.82,47.6,47.67,131500.0,28.8614,28.9159,28.7828,28.8252,131500.0
2007-12-21 10:30:00,47.68,47.69,47.5,47.53,62100.0,28.8312,28.8373,28.7224,28.7405,62100.0
2007-12-21 11:00:00,47.53,47.79,47.52,47.7,58700.0,28.7405,28.8977,28.7345,28.8433,58700.0
2007-12-21 11:30:00,47.71,47.84,47.65,47.81,82500.0,28.8493,28.928,28.8131,28.9098,82500.0
2007-12-21 12:00:00,47.81,48.05,47.79,48.03,203200.0,28.9098,29.0549,28.8977,29.0428,203200.0
2007-12-21 12:30:00,48.03,48.23,48.02,48.14,150000.0,29.0428,29.1638,29.0368,29.1094,150000.0
2007-12-21 13:00:00,48.12,48.14,48.02,48.07,66900.0,29.0973,29.1094,29.0368,29.067,66900.0
2007-12-21 13:30:00,48.06,48.22,48.03,48.1,205900.0,29.061,29.1577,29.0428,29.0852,205900.0
2007-12-21 14:00:00,48.1,48.43,48.09,48.42,122900.0,29.0852,29.2847,29.0791,29.2787,122900.0
2007-12-21 14:30:00,48.41,48.42,48.18,48.23,93900.0,29.2726,29.2787,29.1335,29.1638,93900.0
2007-12-21 15:00:00,48.24,48.4,48.15,48.37,184400.0,29.1698,29.2666,29.1154,29.2484,184400.0
2007-12-21 15:30:00,48.38,48.45,48.24,48.39,411400.0,29.2545,29.2968,29.1698,29.2605,411400.0
2007-12-24 09:30:00,48.67,48.76,48.12,48.52,77400.0,29.4298,29.4843,29.0973,29.3391,77400.0
2007-12-24 10:00:00,48.52,48.59,48.45,48.55,50800.0,29.3391,29.3815,29.2968,29.3573,50800.0
2007-12-24 10:30:00,48.55,48.57,48.5,48.52,46900.0,29.3573,29.3694,29.327,29.3391,46900.0
2007-12-24 11:00:00,48.53,48.57,48.42,48.51,66200.0,29.3452,29.3694,29.2787,29.3331,66200.0
2007-12-24 11:30:00,48.53,48.57,48.49,48.53,47800.0,29.3452,29.3694,29.321,29.3452,47800.0
2007-12-24 12:00:00,48.54,48.71,48.52,48.66,83200.0,29.3512,29.454,29.3391,29.4238,83200.0
2007-12-24 12:30:00,48.66,48.8,48.66,48.7,172400.0,29.4238,29.5084,29.4238,29.448,172400.0
2007-12-24 13:00:00,48.71,48.71,48.68,48.68,13300.0,29.454,29.454,29.4359,29.4359,13300.0
2007-12-24 13:30:00,48.68,48.68,48.68,48.68,0.0,29.4359,29.4359,29.4359,29.4359,0.0
2007-12-24 14:00:00,48.68,48.68,48.68,48.68,0.0,29.4359,29.4359,29.4359,29.4359,0.0
2007-12-24 14:30:00,48.68,48.68,48.68,48.68,0.0,29.4359,29.4359,29.4359,29.4359,0.0
2007-12-24 15:00:00,48.68,48.68,48.68,48.68,0.0,29.4359,29.4359,29.4359,29.4359,0.0
2007-12-24 15:30:00,48.68,48.68,48.68,48.68,0.0,29.4359,29.4359,29.4359,29.4359,0.0
2007-12-26 09:30:00,48.32,48.57,48.32,48.4,62700.0,29.2182,29.3694,29.2182,29.2666,62700.0
2007-12-26 10:00:00,48.41,48.47,48.38,48.43,39000.0,29.2726,29.3089,29.2545,29.2847,39000.0
2007-12-26 10:30:00,48.4,48.48,48.39,48.4,32000.0,29.2666,29.315,29.2605,29.2666,32000.0
2007-12-26 11:00:00,48.4,48.41,48.21,48.25,163700.0,29.2666,29.2726,29.1517,29.1759,163700.0
2007-12-26 11:30:00,48.25,48.26,48.04,48.11,113300.0,29.1759,29.1819,29.0489,29.0912,113300.0
2007-12-26 12:00:00,48.1,48.2,48.1,48.19,69600.0,29.0852,29.1456,29.0852,29.1396,69600.0
2007-12-26 12:30:00,48.18,48.29,48.15,48.24,40500.0,29.1335,29.2001,29.1154,29.1698,40500.0
2007-12-26 13:00:00,48.24,48.32,48.21,48.29,60300.0,29.1698,29.2182,29.1517,29.2001,60300.0
2007-12-26 13:30:00,48.27,48.43,48.21,48.4,52800.0,29.188,29.2847,29.1517,29.2666,52800.0
2007-12-26 14:00:00,48.4,48.44,48.26,48.34,40500.0,29.2666,29.2908,29.1819,29.2303,40500.0
2007-12-26 14:30:00,48.34,48.4,48.26,48.31,100300.0,29.2303,29.2666,29.1819,29.2122,100300.0
2007-12-26 15:00:00,48.31,48.41,48.28,48.35,85400.0,29.2122,29.2726,29.194,29.2363,85400.0
2007-12-26 15:30:00,48.35,48.45,48.29,48.33,129700.0,29.2363,29.2968,29.2001,29.2242,129700.0
2007-12-27 09:30:00,47.96,48.37,47.96,48.26,114100.0,29.0005,29.2484,29.0005,29.1819,114100.0
2007-12-27 10:00:00,48.29,48.38,48.22,48.26,53800.0,29.2001,29.2545,29.1577,29.1819,53800.0
2007-12-27 10:30:00,48.24,48.3,48.21,48.25,74500.0,29.1698,29.2061,29.1517,29.1759,74500.0
2007-12-27 11:00:00,48.26,48.29,48.23,48.25,57800.0,29.1819,29.2001,29.1638,29.1759,57800.0
2007-12-27 11:30:00,48.25,48.28,48.24,48.28,59200.0,29.1759,29.194,29.1698,29.194,59200.0
2007-12-27 12:00:00,48.27,48.31,48.22,48.25,153800.0,29.188,29.2122,29.1577,29.1759,153800.0
2007-12-27 12:30:00,48.25,48.29,48.24,48.26,90200.0,29.1759,29.2001,29.1698,29.1819,90200.0
2007-12-27 13:00:00,48.26,48.37,48.23,48.29,73000.0,29.1819,29.2484,29.1638,29.2001,73000.0
2007-12-27 13:30:00,48.28,48.29,48.2,48.2,67400.0,29.194,29.2001,29.1456,29.1456,67400.0
2007-12-27 14:00:00,48.2,48.25,48.13,48.15,73100.0,29.1456,29.1759,29.1033,29.1154,73100.0
2007-12-27 14:30:00,48.16,48.16,48.03,48.08,65000.0,29.1215,29.1215,29.0428,29.0731,65000.0
2007-12-27 15:00:00,48.08,48.17,48.08,48.11,108600.0,29.0731,29.1275,29.0731,29.0912,108600.0
2007-12-27 15:30:00,48.11,48.17,48.03,48.13,297000.0,29.0912,29.1275,29.0428,29.1033,297000.0
2007-12-28 09:30:00,48.41,48.54,48.09,48.21,73100.0,29.2726,29.3512,29.0791,29.1517,73100.0
2007-12-28 10:00:00,48.13,48.16,47.97,48.14,32100.0,29.1033,29.1215,29.0066,29.1094,32100.0
2007-12-28 10:30:00,48.15,48.21,48.13,48.14,13500.0,29.1154,29.1517,29.1033,29.1094,13500.0
2007-12-28 11:00:00,48.15,48.22,48.05,48.14,34100.0,29.1154,29.1577,29.0549,29.1094,34100.0
2007-12-28 11:30:00,48.13,48.29,48.08,48.12,47100.0,29.1033,29.2001,29.0731,29.0973,47100.0
2007-12-28 12:00:00,48.13,48.13,47.88,47.95,42200.0,29.1033,29.1033,28.9521,28.9945,42200.0
2007-12-28 12:30:00,47.93,48.02,47.76,47.78,48400.0,28.9824,29.0368,28.8796,28.8917,48400.0
2007-12-28 13:00:00,47.79,47.9,47.76,47.84,29600.0,28.8977,28.9642,28.8796,28.928,29600.0
2007-12-28 13:30:00,47.84,47.89,47.72,47.86,54900.0,28.928,28.9582,28.8554,28.94,54900.0
2007-12-28 14:00:00,47.86,47.86,47.74,47.8,62400.0,28.94,28.94,28.8675,28.9038,62400.0
2007-12-28 14:30:00,47.8,47.81,47.69,47.74,58900.0,28.9038,28.9098,28.8373,28.8675,58900.0
2007-12-28 15:00:00,47.73,47.85,47.73,47.79,79500.0,28.8614,28.934,28.8614,28.8977,79500.0
2007-12-28 15:30:00,47.79,47.86,47.72,47.74,112700.0,28.8977,28.94,28.8554,28.8675,112700.0
2007-12-31 09:30:00,47.52,47.58,47.24,47.24,79900.0,28.7345,28.7707,28.5651,28.5651,79900.0
2007-12-31 10:00:00,47.26,47.45,47.21,47.25,80500.0,28.5772,28.6921,28.547,28.5712,80500.0
2007-12-31 10:30:00,47.25,47.26,47.13,47.2,62100.0,28.5712,28.5772,28.4986,28.541,62100.0
2007-12-31 11:00:00,47.21,47.22,47.12,47.21,64900.0,28.547,28.5531,28.4926,28.547,64900.0
2007-12-31 11:30:00,47.21,47.25,47.17,47.19,45000.0,28.547,28.5712,28.5228,28.5349,45000.0
2007-12-31 12:00:00,47.17,47.23,47.12,47.12,87500.0,28.5228,28.5591,28.4926,28.4926,87500.0
2007-12-31 12:30:00,47.12,47.12,47.03,47.03,91600.0,28.4926,28.4926,28.4382,28.4382,91600.0
2007-12-31 13:00:00,47.03,47.27,47.02,47.25,116500.0,28.4382,28.5833,28.4321,28.5712,116500.0
2007-12-31 13:30:00,47.27,47.47,47.26,47.47,68000.0,28.5833,28.7042,28.5772,28.7042,68000.0
2007-12-31 14:00:00,47.45,47.6,47.4,47.54,57400.0,28.6921,28.7828,28.6619,28.7466,57400.0
2007-12-31 14:30:00,47.54,47.62,47.43,47.59,62700.0,28.7466,28.7949,28.68,28.7768,62700.0
2007-12-31 15:00:00,47.6,47.74,47.59,47.65,93600.0,28.7828,28.8675,28.7768,28.8131,93600.0
2007-12-31 15:30:00,47.67,47.67,47.49,47.52,277900.0,28.8252,28.8252,28.7163,28.7345,277900.0
2008-01-02 09:30:00,47.59,47.59,47.2,47.4,105000.0,28.7768,28.7768,28.541,28.6619,105000.0
2008-01-02 10:00:00,47.4,47.4,46.8,46.83,197300.0,28.6619,28.6619,28.2991,28.3172,197300.0
2008-01-02 10:30:00,46.83,47.0,46.76,46.81,96700.0,28.3172,28.42,28.2749,28.3051,96700.0
2008-01-02 11:00:00,46.81,46.85,46.57,46.62,124800.0,28.3051,28.3293,28.16,28.1902,124800.0
2008-01-02 11:30:00,46.65,46.65,46.51,46.54,72100.0,28.2084,28.2084,28.1237,28.1419,72100.0
2008-01-02 12:00:00,46.54,46.54,46.4,46.41,99800.0,28.1419,28.1419,28.0572,28.0633,99800.0
2008-01-02 12:30:00,46.42,46.43,46.3,46.34,89200.0,28.0693,28.0754,27.9967,28.0209,89200.0
2008-01-02 13:00:00,46.33,46.49,46.33,46.49,181900.0,28.0149,28.1116,28.0149,28.1116,181900.0
2008-01-02 13:30:00,46.49,46.67,46.42,46.55,112000.0,28.1116,28.2205,28.0693,28.1479,112000.0
2008-01-02 14:00:00,46.56,46.78,46.5,46.61,120100.0,28.154,28.287,28.1177,28.1842,120100.0
2008-01-02 14:30:00,46.6,46.62,46.41,46.41,94700.0,28.1782,28.1902,28.0633,28.0633,94700.0
2008-01-02 15:00:00,46.41,46.43,46.25,46.35,187900.0,28.0633,28.0754,27.9665,28.027,187900.0
2008-01-02 15:30:00,46.35,46.55,46.34,46.42,523500.0,28.027,28.1479,28.0209,28.0693,523500.0
2008-01-03 09:30:00,46.44,46.57,46.25,46.57,105900.0,28.0814,28.16,27.9665,28.16,105900.0
2008-01-03 10:00:00,46.57,46.73,46.5,46.62,121000.0,28.16,28.2568,28.1177,28.1902,121000.0
2008-01-03 10:30:00,46.61,46.67,46.48,46.58,185800.0,28.1842,28.2205,28.1056,28.1661,185800.0
2008-01-03 11:00:00,46.57,46.77,46.57,46.75,191000.0,28.16,28.2809,28.16,28.2689,191000.0
2008-01-03 11:30:00,46.74,46.76,46.62,46.69,60200.0,28.2628,28.2749,28.1902,28.2326,60200.0
2008-01-03 12:00:00,46.71,46.83,46.71,46.82,111100.0,28.2447,28.3172,28.2447,28.3112,111100.0
2008-01-03 12:30:00,46.82,46.9,46.77,46.88,79800.0,28.3112,28.3596,28.2809,28.3475,79800.0
2008-01-03 13:00:00,46.85,46.86,46.76,46.8,191800.0,28.3293,28.3354,28.2749,28.2991,191800.0
2008-01-03 13:30:00,46.8,46.81,46.61,46.62,50800.0,28.2991,28.3051,28.1842,28.1902,50800.0
2008-01-03 14:00:00,46.61,46.62,46.45,46.46,65500.0,28.1842,28.1902,28.0874,28.0935,65500.0
2008-01-03 14:30:00,46.46,46.6,46.43,46.55,65900.0,28.0935,28.1782,28.0754,28.1479,65900.0
2008-01-03 15:00:00,46.55,46.61,46.32,46.35,92400.0,28.1479,28.1842,28.0088,28.027,92400.0
2008-01-03 15:30:00,46.36,46.55,46.33,46.48,197300.0,28.033,28.1479,28.0149,28.1056,197300.0
2008-01-04 09:30:00,46.04,46.25,45.68,45.86,228700.0,27.8395,27.9665,27.6218,27.7307,228700.0
2008-01-04 10:00:00,45.89,46.16,45.84,45.86,80900.0,27.7488,27.9121,27.7186,27.7307,80900.0
2008-01-04 10:30:00,45.86,46.03,45.8,45.87,69200.0,27.7307,27.8335,27.6944,27.7367,69200.0
2008-01-04 11:00:00,45.87,45.9,45.82,45.86,92600.0,27.7367,27.7549,27.7065,27.7307,92600.0
2008-01-04 11:30:00,45.85,45.9,45.81,45.85,84300.0,27.7246,27.7549,27.7005,27.7246,84300.0
2008-01-04 12:00:00,45.85,45.87,45.7,45.74,70300.0,27.7246,27.7367,27.6339,27.6581,70300.0
2008-01-04 12:30:00,45.75,45.81,45.63,45.79,49500.0,27.6642,27.7005,27.5916,27.6884,49500.0
2008-01-04 13:00:00,45.79,45.82,45.67,45.72,56800.0,27.6884,27.7065,27.6158,27.646,56800.0
2008-01-04 13:30:00,45.72,45.78,45.61,45.63,105500.0,27.646,27.6823,27.5795,27.5916,105500.0
2008-01-04 14:00:00,45.62,45.65,45.49,45.51,109800.0,27.5856,27.6037,27.507,27.519,109800.0
2008-01-04 14:30:00,45.49,45.57,45.34,45.57,133700.0,27.507,27.5553,27.4163,27.5553,133700.0
2008-01-04 15:00:00,45.57,45.7,45.52,45.68,126800.0,27.5553,27.6339,27.5251,27.6218,126800.0
2008-01-04 15:30:00,45.68,45.82,45.52,45.52,408000.0,27.6218,27.7065,27.5251,27.5251,408000.0
2008-01-07 09:30:00,45.69,45.85,45.44,45.56,170900.0,27.6279,27.7246,27.4767,27.5493,170900.0
2008-01-07 10:00:00,45.57,45.58,45.3,45.3,267000.0,27.5553,27.5614,27.3921,27.3921,267000.0
2008-01-07 10:30:00,45.3,45.43,45.17,45.24,326900.0,27.3921,27.4707,27.3135,27.3558,326900.0
2008-01-07 11:00:00,45.24,45.32,45.09,45.3,219400.0,27.3558,27.4042,27.2651,27.3921,219400.0
2008-01-07 11:30:00,45.29,45.35,45.18,45.21,142900.0,27.386,27.4223,27.3195,27.3376,142900.0
2008-01-07 12:00:00,45.19,45.28,45.09,45.25,361900.0,27.3256,27.38,27.2651,27.3618,361900.0
2008-01-07 12:30:00,45.27,45.35,45.25,45.33,176500.0,27.3739,27.4223,27.3618,27.4102,176500.0
2008-01-07 13:00:00,45.33,45.37,45.3,45.35,172000.0,27.4102,27.4344,27.3921,27.4223,172000.0
2008-01-07 13:30:00,45.35,45.36,45.21,45.25,101700.0,27.4223,27.4283,27.3376,27.3618,101700.0
2008-01-07 14:00:00,45.25,45.35,45.07,45.31,156600.0,27.3618,27.4223,27.253,27.3981,156600.0
2008-01-07 14:30:00,45.3,45.38,45.19,45.29,240400.0,27.3921,27.4404,27.3256,27.386,240400.0
2008-01-07 15:00:00,45.3,45.41,45.27,45.3,378300.0,27.3921,27.4586,27.3739,27.3921,378300.0
2008-01-07 15:30:00,45.31,45.66,45.24,45.52,453100.0,27.3981,27.6098,27.3558,27.5251,453100.0
2008-01-08 09:30:00,45.72,45.8,44.92,45.13,334000.0,27.646,27.6944,27.1623,27.2893,334000.0
2008-01-08 10:00:00,45.13,45.45,45.05,45.37,552900.0,27.2893,27.4828,27.2409,27.4344,552900.0
2008-01-08 10:30:00,45.37,45.42,45.34,45.4,146900.0,27.4344,27.4646,27.4163,27.4525,146900.0
2008-01-08 11:00:00,45.41,45.57,45.39,45.52,239900.0,27.4586,27.5553,27.4465,27.5251,239900.0
2008-01-08 11:30:00,45.51,45.59,45.25,45.52,265900.0,27.519,27.5674,27.3618,27.5251,265900.0
2008-01-08 12:00:00,45.52,45.68,45.48,45.67,189900.0,27.5251,27.6218,27.5009,27.6158,189900.0
2008-01-08 12:30:00,45.67,45.81,45.57,45.64,143500.0,27.6158,27.7005,27.5553,27.5977,143500.0
2008-01-08 13:00:00,45.63,46.01,45.56,46.0,168300.0,27.5916,27.8214,27.5493,27.8153,168300.0
2008-01-08 13:30:00,46.0,46.1,45.9,46.08,151800.0,27.8153,27.8758,27.7549,27.8637,151800.0
2008-01-08 14:00:00,46.09,46.31,46.04,46.25,195400.0,27.8698,28.0028,27.8395,27.9665,195400.0
2008-01-08 14:30:00,46.25,46.26,45.77,45.77,184500.0,27.9665,27.9726,27.6763,27.6763,184500.0
2008-01-08 15:00:00,45.77,45.8,45.46,45.7,314500.0,27.6763,27.6944,27.4888,27.6339,314500.0
2008-01-08 15:30:00,45.7,45.78,45.47,45.56,562300.0,27.6339,27.6823,27.4949,27.5493,562300.0
2008-01-09 09:30:00,45.5,45.71,45.19,45.52,358000.0,27.513,27.64,27.3256,27.5251,358000.0
2008-01-09 10:00:00,45.52,45.6,45.39,45.5,136200.0,27.5251,27.5735,27.4465,27.513,136200.0
2008-01-09 10:30:00,45.5,45.59,45.45,45.51,134500.0,27.513,27.5674,27.4828,27.519,134500.0
2008-01-09 11:00:00,45.51,45.66,45.46,45.57,156700.0,27.519,27.6098,27.4888,27.5553,156700.0
2008-01-09 11:30:00,45.54,45.55,45.14,45.17,210000.0,27.5372,27.5432,27.2953,27.3135,210000.0
2008-01-09 12:00:00,45.17,45.25,45.1,45.25,102000.0,27.3135,27.3618,27.2711,27.3618,102000.0
2008-01-09 12:30:00,45.25,45.52,45.23,45.52,113200.0,27.3618,27.5251,27.3497,27.5251,113200.0
2008-01-09 13:00:00,45.53,45.54,45.37,45.4,101800.0,27.5311,27.5372,27.4344,27.4525,101800.0
2008-01-09 13:30:00,45.41,45.42,45.2,45.21,110000.0,27.4586,27.4646,27.3316,27.3376,110000.0
2008-01-09 14:00:00,45.21,45.27,45.0,45.14,186800.0,27.3376,27.3739,27.2107,27.2953,186800.0
2008-01-09 14:30:00,45.15,45.49,45.12,45.46,137300.0,27.3014,27.507,27.2832,27.4888,137300.0
2008-01-09 15:00:00,45.47,46.09,45.47,46.01,457000.0,27.4949,27.8698,27.4949,27.8214,457000.0
2008-01-09 15:30:00,46.01,46.15,45.93,46.09,539700.0,27.8214,27.906,27.773,27.8698,539700.0
2008-01-10 09:30:00,45.91,45.96,45.53,45.81,142600.0,27.7609,27.7912,27.5311,27.7005,142600.0
2008-01-10 10:00:00,45.81,46.1,45.54,45.58,146400.0,27.7005,27.8758,27.5372,27.5614,146400.0
2008-01-10 10:30:00,45.58,45.71,45.28,45.34,129900.0,27.5614,27.64,27.38,27.4163,129900.0
2008-01-10 11:00:00,45.34,45.52,45.27,45.5,144100.0,27.4163,27.5251,27.3739,27.513,144100.0
2008-01-10 11:30:00,45.51,45.53,45.21,45.21,221800.0,27.519,27.5311,27.3376,27.3376,221800.0
2008-01-10 12:00:00,45.21,45.86,45.14,45.75,274900.0,27.3376,27.7307,27.2953,27.6642,274900.0
2008-01-10 12:30:00,45.74,45.8,45.53,45.64,119700.0,27.6581,27.6944,27.5311,27.5977,119700.0
2008-01-10 13:00:00,45.64,45.75,45.46,45.51,150800.0,27.5977,27.6642,27.4888,27.519,150800.0
2008-01-10 13:30:00,45.51,45.62,45.38,45.52,159100.0,27.519,27.5856,27.4404,27.5251,159100.0
2008-01-10 14:00:00,45.55,45.81,45.43,45.75,125400.0,27.5432,27.7005,27.4707,27.6642,125400.0
2008-01-10 14:30:00,45.75,46.05,45.73,45.98,105900.0,27.6642,27.8456,27.6521,27.8032,105900.0
2008-01-10 15:00:00,45.98,46.17,45.84,45.91,350200.0,27.8032,27.9181,27.7186,27.7609,350200.0
2008-01-10 15:30:00,45.91,46.02,45.75,45.78,415200.0,27.7609,27.8274,27.6642,27.6823,415200.0
2008-01-11 09:30:00,45.33,45.76,44.77,44.79,274200.0,27.4102,27.6702,27.0716,27.0837,274200.0
2008-01-11 10:00:00,44.79,44.79,44.28,44.7,418600.0,27.0837,27.0837,26.7753,27.0293,418600.0
2008-01-11 10:30:00,44.72,44.84,44.69,44.79,312100.0,27.0413,27.1139,27.0232,27.0837,312100.0
2008-01-11 11:00:00,44.79,44.88,44.75,44.83,175500.0,27.0837,27.1381,27.0595,27.1079,175500.0
2008-01-11 11:30:00,44.82,45.12,44.75,44.82,371600.0,27.1018,27.2832,27.0595,27.1018,371600.0
2008-01-11 12:00:00,44.8,44.99,44.78,44.97,271300.0,27.0897,27.2046,27.0776,27.1925,271300.0
2008-01-11 12:30:00,44.97,45.13,44.97,45.09,585600.0,27.1925,27.2893,27.1925,27.2651,585600.0
2008-01-11 13:00:00,45.08,45.1,44.9,45.0,167900.0,27.259,27.2711,27.1502,27.2107,167900.0
2008-01-11 13:30:00,45.0,45.12,44.73,45.05,142500.0,27.2107,27.2832,27.0474,27.2409,142500.0
2008-01-11 14:00:00,45.04,45.13,44.99,45.09,94000.0,27.2348,27.2893,27.2046,27.2651,94000.0
2008-01-11 14:30:00,45.09,45.15,45.02,45.15,201400.0,27.2651,27.3014,27.2228,27.3014,201400.0
2008-01-11 15:00:00,45.14,45.15,44.95,45.08,273800.0,27.2953,27.3014,27.1804,27.259,273800.0
2008-01-11 15:30:00,45.06,45.13,44.97,45.04,337700.0,27.2469,27.2893,27.1925,27.2348,337700.0
2008-01-14 09:30:00,45.35,45.35,44.87,44.88,229200.0,27.4223,27.4223,27.1321,27.1381,229200.0
2008-01-14 10:00:00,44.88,45.0,44.81,44.97,212800.0,27.1381,27.2107,27.0958,27.1925,212800.0
2008-01-14 10:30:00,44.97,45.01,44.83,44.85,237500.0,27.1925,27.2167,27.1079,27.12,237500.0
2008-01-14 11:00:00,44.86,44.98,44.86,44.9,97900.0,27.126,27.1986,27.126,27.1502,97900.0
2008-01-14 11:30:00,44.92,44.93,44.83,44.83,110700.0,27.1623,27.1683,27.1079,27.1079,110700.0
2008-01-14 12:00:00,44.82,44.94,44.81,44.83,383500.0,27.1018,27.1744,27.0958,27.1079,383500.0
2008-01-14 12:30:00,44.84,44.92,44.79,44.89,85100.0,27.1139,27.1623,27.0837,27.1441,85100.0
2008-01-14 13:00:00,44.88,44.9,44.59,44.63,151100.0,27.1381,27.1502,26.9627,26.9869,151100.0
2008-01-14 13:30:00,44.63,44.88,44.63,44.81,115100.0,26.9869,27.1381,26.9869,27.0958,115100.0
2008-01-14 14:00:00,44.8,44.85,44.71,44.72,89100.0,27.0897,27.12,27.0353,27.0413,89100.0
2008-01-14 14:30:00,44.73,44.78,44.59,44.7,208700.0,27.0474,27.0776,26.9627,27.0293,208700.0
2008-01-14 15:00:00,44.69,44.72,44.38,44.49,242300.0,27.0232,27.0413,26.8358,26.9023,242300.0
2008-01-14 15:30:00,44.49,44.72,44.49,44.61,324200.0,26.9023,27.0413,26.9023,26.9748,324200.0
2008-01-15 09:30:00,44.0,44.1,43.73,43.87,322600.0,26.606,26.6664,26.4427,26.5274,322600.0
2008-01-15 10:00:00,43.87,43.89,43.62,43.68,319700.0,26.5274,26.5395,26.3762,26.4125,319700.0
2008-01-15 10:30:00,43.68,43.83,43.65,43.76,206000.0,26.4125,26.5032,26.3943,26.4609,206000.0
2008-01-15 11:00:00,43.76,43.85,43.7,43.77,217600.0,26.4609,26.5153,26.4246,26.4669,217600.0
2008-01-15 11:30:00,43.78,43.82,43.6,43.79,252600.0,26.4729,26.4971,26.3641,26.479,252600.0
2008-01-15 12:00:00,43.78,43.8,43.67,43.74,218800.0,26.4729,26.485,26.4064,26.4488,218800.0
2008-01-15 12:30:00,43.75,43.79,43.62,43.76,194900.0,26.4548,26.479,26.3762,26.4609,194900.0
2008-01-15 13:00:00,43.78,44.03,43.78,43.82,155200.0,26.4729,26.6241,26.4729,26.4971,155200.0
2008-01-15 13:30:00,43.81,44.01,43.81,43.9,229200.0,26.4911,26.612,26.4911,26.5455,229200.0
2008-01-15 14:00:00,43.9,43.96,43.82,43.84,452300.0,26.5455,26.5818,26.4971,26.5092,452300.0
2008-01-15 14:30:00,43.84,43.87,43.74,43.78,352300.0,26.5092,26.5274,26.4488,26.4729,352300.0
2008-01-15 15:00:00,43.77,44.06,43.71,44.04,355000.0,26.4669,26.6423,26.4306,26.6302,355000.0
2008-01-15 15:30:00,44.04,44.19,43.77,43.78,379200.0,26.6302,26.7209,26.4669,26.4729,379200.0
2008-01-16 09:30:00,43.83,44.18,43.68,44.0,322100.0,26.5032,26.7148,26.4125,26.606,322100.0
2008-01-16 10:00:00,43.99,44.24,43.85,43.99,290600.0,26.5999,26.7511,26.5153,26.5999,290600.0
2008-01-16 10:30:00,44.0,44.03,43.85,43.98,367100.0,26.606,26.6241,26.5153,26.5939,367100.0
2008-01-16 11:00:00,43.98,44.19,43.92,44.17,301500.0,26.5939,26.7209,26.5576,26.7088,301500.0
2008-01-16 11:30:00,44.18,44.25,44.03,44.16,209600.0,26.7148,26.7571,26.6241,26.7027,209600.0
2008-01-16 12:00:00,44.17,44.2,43.97,44.02,388600.0,26.7088,26.7269,26.5878,26.6181,388600.0
2008-01-16 12:30:00,44.03,44.14,44.0,44.04,128100.0,26.6241,26.6906,26.606,26.6302,128100.0
2008-01-16 13:00:00,44.04,44.06,43.9,43.95,351400.0,26.6302,26.6423,26.5455,26.5757,351400.0
2008-01-16 13:30:00,43.95,44.21,43.92,43.96,290900.0,26.5757,26.733,26.5576,26.5818,290900.0
2008-01-16 14:00:00,43.97,44.28,43.89,44.28,302100.0,26.5878,26.7753,26.5395,26.7753,302100.0
2008-01-16 14:30:00,44.27,44.52,44.24,44.28,322400.0,26.7692,26.9204,26.7511,26.7753,322400.0
2008-01-16 15:00:00,44.3,44.32,44.15,44.26,345500.0,26.7874,26.7995,26.6967,26.7632,345500.0
2008-01-16 15:30:00,44.27,44.31,43.89,43.9,480300.0,26.7692,26.7934,26.5395,26.5455,480300.0
2008-01-17 09:30:00,44.12,44.2,43.88,43.98,201400.0,26.6785,26.7269,26.5334,26.5939,201400.0
2008-01-17 10:00:00,43.97,44.18,43.89,43.9,266700.0,26.5878,26.7148,26.5395,26.5455,266700.0
2008-01-17 10:30:00,43.9,44.08,43.8,44.0,233400.0,26.5455,26.6544,26.485,26.606,233400.0
2008-01-17 11:00:00,44.0,44.05,43.9,44.0,165900.0,26.606,26.6362,26.5455,26.606,165900.0
2008-01-17 11:30:00,44.0,44.01,43.77,43.82,130500.0,26.606,26.612,26.4669,26.4971,130500.0
2008-01-17 12:00:00,43.83,43.86,43.4,43.52,214200.0,26.5032,26.5213,26.2432,26.3157,214200.0
2008-01-17 12:30:00,43.52,43.66,43.47,43.62,111900.0,26.3157,26.4004,26.2855,26.3762,111900.0
2008-01-17 13:00:00,43.63,43.8,43.57,43.74,193900.0,26.3822,26.485,26.346,26.4488,193900.0
2008-01-17 13:30:00,43.73,43.76,43.5,43.6,103600.0,26.4427,26.4609,26.3036,26.3641,103600.0
2008-01-17 14:00:00,43.61,43.65,43.38,43.39,259400.0,26.3702,26.3943,26.2311,26.2371,259400.0
2008-01-17 14:30:00,43.4,43.42,43.17,43.23,310700.0,26.2432,26.2553,26.1041,26.1404,310700.0
2008-01-17 15:00:00,43.22,43.46,43.08,43.09,359600.0,26.1343,26.2795,26.0497,26.0557,359600.0
2008-01-17 15:30:00,43.09,43.19,42.97,43.1,572200.0,26.0557,26.1162,25.9832,26.0618,572200.0
2008-01-18 09:30:00,43.17,43.65,43.11,43.4,400600.0,26.1041,26.3943,26.0678,26.2432,400600.0
2008-01-18 10:00:00,43.4,44.0,43.36,43.6,324700.0,26.2432,26.606,26.219,26.3641,324700.0
2008-01-18 10:30:00,43.61,43.63,43.26,43.37,176500.0,26.3702,26.3822,26.1585,26.225,176500.0
2008-01-18 11:00:00,43.37,43.39,42.92,43.03,148400.0,26.225,26.2371,25.9529,26.0194,148400.0
2008-01-18 11:30:00,43.03,43.1,42.8,42.94,150000.0,26.0194,26.0618,25.8804,25.965,150000.0
2008-01-18 12:00:00,42.95,42.96,42.65,42.87,235700.0,25.9711,25.9771,25.7897,25.9227,235700.0
2008-01-18 12:30:00,42.88,43.0,42.68,42.72,292500.0,25.9287,26.0013,25.8078,25.832,292500.0
2008-01-18 13:00:00,42.72,42.89,42.52,42.6,164200.0,25.832,25.9348,25.7111,25.7594,164200.0
2008-01-18 13:30:00,42.61,42.81,42.61,42.66,279100.0,25.7655,25.8864,25.7655,25.7957,279100.0
2008-01-18 14:00:00,42.65,42.72,42.55,42.56,134400.0,25.7897,25.832,25.7292,25.7352,134400.0
2008-01-18 14:30:00,42.57,42.69,42.46,42.69,207500.0,25.7413,25.8138,25.6748,25.8138,207500.0
2008-01-18 15:00:00,42.7,42.86,42.53,42.55,270600.0,25.8199,25.9166,25.7171,25.7292,270600.0
2008-01-18 15:30:00,42.56,42.91,42.54,42.78,301100.0,25.7352,25.9469,25.7231,25.8683,301100.0
2008-01-22 09:30:00,40.61,42.38,40.61,42.26,523800.0,24.5561,25.6264,24.5561,25.5538,523800.0
2008-01-22 10:00:00,42.3,42.95,42.11,42.74,332100.0,25.578,25.9711,25.4631,25.8441,332100.0
2008-01-22 10:30:00,42.73,42.95,42.61,42.91,406900.0,25.838,25.9711,25.7655,25.9469,406900.0
2008-01-22 11:00:00,42.89,43.45,42.88,43.23,413900.0,25.9348,26.2734,25.9287,26.1404,413900.0
2008-01-22 11:30:00,43.23,43.29,43.03,43.08,304000.0,26.1404,26.1767,26.0194,26.0497,304000.0
2008-01-22 12:00:00,43.09,43.1,42.64,42.77,375400.0,26.0557,26.0618,25.7836,25.8622,375400.0
2008-01-22 12:30:00,42.77,42.88,42.53,42.79,265300.0,25.8622,25.9287,25.7171,25.8743,265300.0
2008-01-22 13:00:00,42.81,42.88,42.47,42.56,310900.0,25.8864,25.9287,25.6808,25.7352,310900.0
2008-01-22 13:30:00,42.57,42.63,42.41,42.55,212300.0,25.7413,25.7776,25.6445,25.7292,212300.0
2008-01-22 14:00:00,42.57,42.57,42.35,42.39,218600.0,25.7413,25.7413,25.6083,25.6324,218600.0
2008-01-22 14:30:00,42.39,42.55,42.28,42.37,256800.0,25.6324,25.7292,25.5659,25.6203,256800.0
2008-01-22 15:00:00,42.39,42.6,42.27,42.55,338100.0,25.6324,25.7594,25.5599,25.7292,338100.0
2008-01-22 15:30:00,42.55,42.95,42.29,42.35,617100.0,25.7292,25.9711,25.572,25.6083,617100.0
2008-01-23 09:30:00,41.17,44.2,41.15,42.01,652300.0,24.8947,26.7269,24.8826,25.4027,652300.0
2008-01-23 10:00:00,42.0,42.16,41.76,41.91,310800.0,25.3966,25.4934,25.2515,25.3422,310800.0
2008-01-23 10:30:00,41.92,42.01,41.73,41.84,286900.0,25.3482,25.4027,25.2334,25.2999,286900.0
2008-01-23 11:00:00,41.84,42.06,41.77,41.87,278800.0,25.2999,25.4329,25.2575,25.318,278800.0
2008-01-23 11:30:00,41.87,41.97,41.59,41.6,295300.0,25.318,25.3785,25.1487,25.1547,295300.0
2008-01-23 12:00:00,41.59,41.59,41.3,41.37,354100.0,25.1487,25.1487,24.9733,25.0157,354100.0
2008-01-23 12:30:00,41.37,41.38,40.86,41.26,266900.0,25.0157,25.0217,24.7073,24.9492,266900.0
2008-01-23 13:00:00,41.26,41.57,41.26,41.5,288500.0,24.9492,25.1366,24.9492,25.0943,288500.0
2008-01-23 13:30:00,41.5,41.85,41.43,41.73,308200.0,25.0943,25.3059,25.0519,25.2334,308200.0
2008-01-23 14:00:00,41.73,42.09,41.66,42.05,358700.0,25.2334,25.451,25.191,25.4269,358700.0
2008-01-23 14:30:00,42.05,42.18,41.84,42.18,609600.0,25.4269,25.5055,25.2999,25.5055,609600.0
2008-01-23 15:00:00,42.18,42.97,42.1,42.83,751800.0,25.5055,25.9832,25.4571,25.8985,751800.0
2008-01-23 15:30:00,42.83,43.44,42.82,43.38,375700.0,25.8985,26.2674,25.8925,26.2311,375700.0
2008-01-24 09:30:00,43.65,43.8,43.16,43.29,306100.0,26.3943,26.485,26.098,26.1767,306100.0
2008-01-24 10:00:00,43.28,43.45,43.05,43.4,318100.0,26.1706,26.2734,26.0315,26.2432,318100.0
2008-01-24 10:30:00,43.42,43.71,43.42,43.58,176200.0,26.2553,26.4306,26.2553,26.352,176200.0
2008-01-24 11:00:00,43.56,43.7,43.4,43.67,189500.0,26.3399,26.4246,26.2432,26.4064,189500.0
2008-01-24 11:30:00,43.7,44.18,43.56,43.76,310100.0,26.4246,26.7148,26.3399,26.4609,310100.0
2008-01-24 12:00:00,43.75,44.04,43.74,43.83,260200.0,26.4548,26.6302,26.4488,26.5032,260200.0
2008-01-24 12:30:00,43.82,43.98,43.67,43.94,199200.0,26.4971,26.5939,26.4064,26.5697,199200.0
2008-01-24 13:00:00,43.95,43.95,43.73,43.8,161000.0,26.5757,26.5757,26.4427,26.485,161000.0
2008-01-24 13:30:00,43.8,44.04,43.74,44.04,143700.0,26.485,26.6302,26.4488,26.6302,143700.0
2008-01-24 14:00:00,44.04,44.28,43.98,44.21,162200.0,26.6302,26.7753,26.5939,26.733,162200.0
2008-01-24 14:30:00,44.2,44.26,43.69,43.75,191800.0,26.7269,26.7632,26.4185,26.4548,191800.0
2008-01-24 15:00:00,43.76,43.87,43.69,43.78,263700.0,26.4609,26.5274,26.4185,26.4729,263700.0
2008-01-24 15:30:00,43.77,44.04,43.72,43.98,296200.0,26.4669,26.6302,26.4367,26.5939,296200.0
2008-01-25 09:30:00,44.6,44.8,44.22,44.77,551200.0,26.9688,27.0897,26.739,27.0716,551200.0
2008-01-25 10:00:00,44.78,45.34,44.63,44.73,356900.0,27.0776,27.4163,26.9869,27.0474,356900.0
2008-01-25 10:30:00,44.74,44.74,44.12,44.34,274400.0,27.0534,27.0534,26.6785,26.8116,274400.0
2008-01-25 11:00:00,44.34,44.53,44.15,44.19,119200.0,26.8116,26.9265,26.6967,26.7209,119200.0
2008-01-25 11:30:00,44.2,44.61,44.17,44.51,112700.0,26.7269,26.9748,26.7088,26.9144,112700.0
2008-01-25 12:00:00,44.53,44.57,44.22,44.28,99100.0,26.9265,26.9506,26.739,26.7753,99100.0
2008-01-25 12:30:00,44.28,44.28,43.94,44.01,125200.0,26.7753,26.7753,26.5697,26.612,125200.0
2008-01-25 13:00:00,44.0,44.29,43.96,44.0,139900.0,26.606,26.7813,26.5818,26.606,139900.0
2008-01-25 13:30:00,43.98,44.13,43.81,43.83,202800.0,26.5939,26.6846,26.4911,26.5032,202800.0
2008-01-25 14:00:00,43.82,44.13,43.82,43.96,208000.0,26.4971,26.6846,26.4971,26.5818,208000.0
2008-01-25 14:30:00,43.97,44.05,43.84,43.95,158500.0,26.5878,26.6362,26.5092,26.5757,158500.0
2008-01-25 15:00:00,43.95,44.19,43.84,44.14,174900.0,26.5757,26.7209,26.5092,26.6906,174900.0
2008-01-25 15:30:00,44.14,44.23,43.76,43.9,408800.0,26.6906,26.7451,26.4609,26.5455,408800.0
2008-01-28 09:30:00,44.03,44.03,43.56,43.76,134300.0,26.6241,26.6241,26.3399,26.4609,134300.0
2008-01-28 10:00:00,43.74,43.82,43.44,43.82,116000.0,26.4488,26.4971,26.2674,26.4971,116000.0
2008-01-28 10:30:00,43.79,43.81,43.6,43.78,70500.0,26.479,26.4911,26.3641,26.4729,70500.0
2008-01-28 11:00:00,43.76,43.78,43.44,43.7,81300.0,26.4609,26.4729,26.2674,26.4246,81300.0
2008-01-28 11:30:00,43.69,43.87,43.66,43.68,74700.0,26.4185,26.5274,26.4004,26.4125,74700.0
2008-01-28 12:00:00,43.69,43.78,43.63,43.75,52200.0,26.4185,26.4729,26.3822,26.4548,52200.0
2008-01-28 12:30:00,43.75,43.92,43.71,43.86,67300.0,26.4548,26.5576,26.4306,26.5213,67300.0
2008-01-28 13:00:00,43.87,44.05,43.85,43.92,74000.0,26.5274,26.6362,26.5153,26.5576,74000.0
2008-01-28 13:30:00,43.92,44.04,43.83,44.0,55700.0,26.5576,26.6302,26.5032,26.606,55700.0
2008-01-28 14:00:00,44.0,44.25,43.99,44.2,98000.0,26.606,26.7571,26.5999,26.7269,98000.0
2008-01-28 14:30:00,44.2,44.34,44.19,44.24,153100.0,26.7269,26.8116,26.7209,26.7511,153100.0
2008-01-28 15:00:00,44.23,44.26,44.01,44.18,195500.0,26.7451,26.7632,26.612,26.7148,195500.0
2008-01-28 15:30:00,44.18,44.53,44.16,44.51,431400.0,26.7148,26.9265,26.7027,26.9144,431400.0
2008-01-29 09:30:00,44.67,44.9,44.4,44.73,450200.0,27.0111,27.1502,26.8479,27.0474,450200.0
2008-01-29 10:00:00,44.72,44.85,44.47,44.53,143600.0,27.0413,27.12,26.8902,26.9265,143600.0
2008-01-29 10:30:00,44.54,44.74,44.48,44.68,229600.0,26.9325,27.0534,26.8962,27.0172,229600.0
2008-01-29 11:00:00,44.68,44.73,44.49,44.49,226000.0,27.0172,27.0474,26.9023,26.9023,226000.0
2008-01-29 11:30:00,44.5,44.55,44.47,44.55,189900.0,26.9083,26.9386,26.8902,26.9386,189900.0
2008-01-29 12:00:00,44.54,44.75,44.54,44.66,215400.0,26.9325,27.0595,26.9325,27.0051,215400.0
2008-01-29 12:30:00,44.63,44.79,44.59,44.78,132300.0,26.9869,27.0837,26.9627,27.0776,132300.0
2008-01-29 13:00:00,44.77,44.8,44.63,44.79,111800.0,27.0716,27.0897,26.9869,27.0837,111800.0
2008-01-29 13:30:00,44.79,44.8,44.71,44.73,129900.0,27.0837,27.0897,27.0353,27.0474,129900.0
2008-01-29 14:00:00,44.73,44.77,44.64,44.71,152700.0,27.0474,27.0716,26.993,27.0353,152700.0
2008-01-29 14:30:00,44.71,44.75,44.62,44.71,104100.0,27.0353,27.0595,26.9809,27.0353,104100.0
2008-01-29 15:00:00,44.71,44.94,44.71,44.89,179500.0,27.0353,27.1744,27.0353,27.1441,179500.0
2008-01-29 15:30:00,44.88,44.95,44.79,44.82,328700.0,27.1381,27.1804,27.0837,27.1018,328700.0
2008-01-30 09:30:00,44.7,45.03,44.45,44.61,158200.0,27.0293,27.2288,26.8781,26.9748,158200.0
2008-01-30 10:00:00,44.6,44.86,44.6,44.84,107900.0,26.9688,27.126,26.9688,27.1139,107900.0
2008-01-30 10:30:00,44.87,44.95,44.77,44.8,66100.0,27.1321,27.1804,27.0716,27.0897,66100.0
2008-01-30 11:00:00,44.8,44.8,44.6,44.63,57500.0,27.0897,27.0897,26.9688,26.9869,57500.0
2008-01-30 11:30:00,44.63,44.77,44.62,44.74,68700.0,26.9869,27.0716,26.9809,27.0534,68700.0
2008-01-30 12:00:00,44.73,44.88,44.63,44.63,56100.0,27.0474,27.1381,26.9869,26.9869,56100.0
2008-01-30 12:30:00,44.62,44.65,44.6,44.65,30100.0,26.9809,26.999,26.9688,26.999,30100.0
2008-01-30 13:00:00,44.65,44.91,44.64,44.85,52000.0,26.999,27.1562,26.993,27.12,52000.0
2008-01-30 13:30:00,44.85,44.86,44.71,44.83,56700.0,27.12,27.126,27.0353,27.1079,56700.0
2008-01-30 14:00:00,44.81,45.45,44.7,45.0,231700.0,27.0958,27.4828,27.0293,27.2107,231700.0
2008-01-30 14:30:00,45.0,45.39,44.87,45.38,327200.0,27.2107,27.4465,27.1321,27.4404,327200.0
2008-01-30 15:00:00,45.38,45.49,45.17,45.28,302500.0,27.4404,27.507,27.3135,27.38,302500.0
2008-01-30 15:30:00,45.27,45.34,44.53,44.73,392400.0,27.3739,27.4163,26.9265,27.0474,392400.0
2008-01-31 09:30:00,43.76,44.59,43.76,44.39,259300.0,26.4609,26.9627,26.4609,26.8418,259300.0
2008-01-31 10:00:00,44.39,44.43,44.2,44.3,350300.0,26.8418,26.866,26.7269,26.7874,350300.0
2008-01-31 10:30:00,44.3,44.46,44.25,44.45,170800.0,26.7874,26.8841,26.7571,26.8781,170800.0
2008-01-31 11:00:00,44.45,44.53,44.31,44.44,202500.0,26.8781,26.9265,26.7934,26.872,202500.0
2008-01-31 11:30:00,44.44,44.79,44.44,44.62,160400.0,26.872,27.0837,26.872,26.9809,160400.0
2008-01-31 12:00:00,44.62,44.69,44.43,44.59,138700.0,26.9809,27.0232,26.866,26.9627,138700.0
2008-01-31 12:30:00,44.59,44.62,44.32,44.55,211400.0,26.9627,26.9809,26.7995,26.9386,211400.0
2008-01-31 13:00:00,44.55,44.6,44.34,44.56,183600.0,26.9386,26.9688,26.8116,26.9446,183600.0
2008-01-31 13:30:00,44.58,44.78,44.56,44.63,120000.0,26.9567,27.0776,26.9446,26.9869,120000.0
2008-01-31 14:00:00,44.64,44.96,44.6,44.95,236500.0,26.993,27.1865,26.9688,27.1804,236500.0
2008-01-31 14:30:00,44.95,45.27,44.87,45.26,262700.0,27.1804,27.3739,27.1321,27.3679,262700.0
2008-01-31 15:00:00,45.27,45.64,45.22,45.62,428600.0,27.3739,27.5977,27.3437,27.5856,428600.0
2008-01-31 15:30:00,45.61,45.75,45.2,45.3,690300.0,27.5795,27.6642,27.3316,27.3921,690300.0
2008-02-01 09:30:00,45.62,45.79,45.37,45.63,281000.0,27.5856,27.6884,27.4344,27.5916,281000.0
2008-02-01 10:00:00,45.63,45.98,45.58,45.92,292500.0,27.5916,27.8032,27.5614,27.767,292500.0
2008-02-01 10:30:00,45.91,46.0,45.67,45.78,293500.0,27.7609,27.8153,27.6158,27.6823,293500.0
2008-02-01 11:00:00,45.77,45.91,45.71,45.8,179600.0,27.6763,27.7609,27.64,27.6944,179600.0
2008-02-01 11:30:00,45.8,46.19,45.78,46.14,134900.0,27.6944,27.9302,27.6823,27.9,134900.0
2008-02-01 12:00:00,46.15,46.22,45.94,46.2,142100.0,27.906,27.9484,27.7791,27.9363,142100.0
2008-02-01 12:30:00,46.2,46.34,46.03,46.27,98200.0,27.9363,28.0209,27.8335,27.9786,98200.0
2008-02-01 13:00:00,46.26,46.49,46.24,46.45,86300.0,27.9726,28.1116,27.9605,28.0874,86300.0
2008-02-01 13:30:00,46.45,46.53,46.28,46.39,85400.0,28.0874,28.1358,27.9847,28.0512,85400.0
2008-02-01 14:00:00,46.39,46.52,46.35,46.46,133900.0,28.0512,28.1298,28.027,28.0935,133900.0
2008-02-01 14:30:00,46.45,46.57,46.44,46.55,179100.0,28.0874,28.16,28.0814,28.1479,179100.0
2008-02-01 15:00:00,46.54,46.57,46.35,46.4,283300.0,28.1419,28.16,28.027,28.0572,283300.0
2008-02-01 15:30:00,46.41,46.56,46.22,46.32,580000.0,28.0633,28.154,27.9484,28.0088,580000.0
2008-02-04 09:30:00,46.42,46.42,45.93,45.95,165600.0,28.0693,28.0693,27.773,27.7851,165600.0
2008-02-04 10:00:00,45.95,46.22,45.93,46.15,164500.0,27.7851,27.9484,27.773,27.906,164500.0
2008-02-04 10:30:00,46.15,46.18,45.92,46.11,145900.0,27.906,27.9242,27.767,27.8819,145900.0
2008-02-04 11:00:00,46.12,46.3,46.11,46.27,100300.0,27.8879,27.9967,27.8819,27.9786,100300.0
2008-02-04 11:30:00,46.26,46.28,46.14,46.17,117600.0,27.9726,27.9847,27.9,27.9181,117600.0
2008-02-04 12:00:00,46.17,46.39,46.16,46.38,166900.0,27.9181,28.0512,27.9121,28.0451,166900.0
2008-02-04 12:30:00,46.39,46.61,46.38,46.57,177200.0,28.0512,28.1842,28.0451,28.16,177200.0
2008-02-04 13:00:00,46.57,46.7,46.45,46.7,157300.0,28.16,28.2386,28.0874,28.2386,157300.0
2008-02-04 13:30:00,46.7,46.81,46.66,46.67,145500.0,28.2386,28.3051,28.2144,28.2205,145500.0
2008-02-04 14:00:00,46.68,46.85,46.61,46.77,157400.0,28.2265,28.3293,28.1842,28.2809,157400.0
2008-02-04 14:30:00,46.75,46.89,46.72,46.87,222000.0,28.2689,28.3535,28.2507,28.3414,222000.0
2008-02-04 15:00:00,46.86,46.96,46.77,46.95,374000.0,28.3354,28.3958,28.2809,28.3898,374000.0
2008-02-04 15:30:00,46.95,47.29,46.91,47.0,817800.0,28.3898,28.5954,28.3656,28.42,817800.0
2008-02-05 09:30:00,46.28,46.28,45.75,45.99,524000.0,27.9847,27.9847,27.6642,27.8093,524000.0
2008-02-05 10:00:00,45.99,46.01,45.61,45.79,310400.0,27.8093,27.8214,27.5795,27.6884,310400.0
2008-02-05 10:30:00,45.8,45.81,45.38,45.48,226400.0,27.6944,27.7005,27.4404,27.5009,226400.0
2008-02-05 11:00:00,45.47,45.6,45.35,45.57,201900.0,27.4949,27.5735,27.4223,27.5553,201900.0
2008-02-05 11:30:00,45.57,45.77,45.54,45.69,217100.0,27.5553,27.6763,27.5372,27.6279,217100.0
2008-02-05 12:00:00,45.69,45.75,45.46,45.49,240300.0,27.6279,27.6642,27.4888,27.507,240300.0
2008-02-05 12:30:00,45.48,45.61,45.46,45.57,82100.0,27.5009,27.5795,27.4888,27.5553,82100.0
2008-02-05 13:00:00,45.57,45.67,45.57,45.63,174000.0,27.5553,27.6158,27.5553,27.5916,174000.0
2008-02-05 13:30:00,45.62,45.72,45.53,45.54,266300.0,27.5856,27.646,27.5311,27.5372,266300.0
2008-02-05 14:00:00,45.54,45.66,45.46,45.48,244000.0,27.5372,27.6098,27.4888,27.5009,244000.0
2008-02-05 14:30:00,45.47,45.61,45.45,45.46,284300.0,27.4949,27.5795,27.4828,27.4888,284300.0
2008-02-05 15:00:00,45.46,45.49,45.12,45.25,327700.0,27.4888,27.507,27.2832,27.3618,327700.0
2008-02-05 15:30:00,45.26,45.46,45.12,45.18,557500.0,27.3679,27.4888,27.2832,27.3195,557500.0
2008-02-06 09:30:00,45.33,45.37,45.0,45.12,249800.0,27.4102,27.4344,27.2107,27.2832,249800.0
2008-02-06 10:00:00,45.12,45.27,45.06,45.24,234300.0,27.2832,27.3739,27.2469,27.3558,234300.0
2008-02-06 10:30:00,45.22,45.5,45.2,45.44,184900.0,27.3437,27.513,27.3316,27.4767,184900.0
2008-02-06 11:00:00,45.44,45.63,45.42,45.61,148300.0,27.4767,27.5916,27.4646,27.5795,148300.0
2008-02-06 11:30:00,45.62,45.64,45.2,45.53,260900.0,27.5856,27.5977,27.3316,27.5311,260900.0
2008-02-06 12:00:00,45.53,45.56,45.27,45.29,260500.0,27.5311,27.5493,27.3739,27.386,260500.0
2008-02-06 12:30:00,45.29,45.39,45.28,45.37,129300.0,27.386,27.4465,27.38,27.4344,129300.0
2008-02-06 13:00:00,45.39,45.59,45.36,45.56,153200.0,27.4465,27.5674,27.4283,27.5493,153200.0
2008-02-06 13:30:00,45.56,45.59,45.47,45.51,199600.0,27.5493,27.5674,27.4949,27.519,199600.0
2008-02-06 14:00:00,45.52,45.61,45.46,45.57,354100.0,27.5251,27.5795,27.4888,27.5553,354100.0
2008-02-06 14:30:00,45.58,45.64,45.5,45.5,361700.0,27.5614,27.5977,27.513,27.513,361700.0
2008-02-06 15:00:00,45.5,45.65,45.23,45.34,335700.0,27.513,27.6037,27.3497,27.4163,335700.0
2008-02-06 15:30:00,45.33,45.37,45.12,45.23,420400.0,27.4102,27.4344,27.2832,27.3497,420400.0
2008-02-07 09:30:00,45.06,45.9,45.06,45.6,277100.0,27.2469,27.7549,27.2469,27.5735,277100.0
2008-02-07 10:00:00,45.61,45.73,45.42,45.45,285200.0,27.5795,27.6521,27.4646,27.4828,285200.0
2008-02-07 10:30:00,45.45,45.5,45.18,45.32,153600.0,27.4828,27.513,27.3195,27.4042,153600.0
2008-02-07 11:00:00,45.32,45.48,45.05,45.08,171300.0,27.4042,27.5009,27.2409,27.259,171300.0
2008-02-07 11:30:00,45.08,45.11,45.02,45.03,147000.0,27.259,27.2772,27.2228,27.2288,147000.0
2008-02-07 12:00:00,45.04,45.18,44.99,45.18,156300.0,27.2348,27.3195,27.2046,27.3195,156300.0
2008-02-07 12:30:00,45.17,45.55,45.17,45.54,107600.0,27.3135,27.5432,27.3135,27.5372,107600.0
2008-02-07 13:00:00,45.55,45.68,45.43,45.52,101400.0,27.5432,27.6218,27.4707,27.5251,101400.0
2008-02-07 13:30:00,45.52,45.81,45.49,45.8,75400.0,27.5251,27.7005,27.507,27.6944,75400.0
2008-02-07 14:00:00,45.8,45.86,45.52,45.56,129400.0,27.6944,27.7307,27.5251,27.5493,129400.0
2008-02-07 14:30:00,45.56,45.58,45.32,45.35,240500.0,27.5493,27.5614,27.4042,27.4223,240500.0
2008-02-07 15:00:00,45.34,45.64,45.11,45.47,247200.0,27.4163,27.5977,27.2772,27.4949,247200.0
2008-02-07 15:30:00,45.47,45.66,45.43,45.64,254600.0,27.4949,27.6098,27.4707,27.5977,254600.0
2008-02-08 09:30:00,45.42,45.6,45.25,45.59,183400.0,27.4646,27.5735,27.3618,27.5674,183400.0
2008-02-08 10:00:00,45.58,45.76,45.49,45.55,102000.0,27.5614,27.6702,27.507,27.5432,102000.0
2008-02-08 10:30:00,45.58,45.75,45.48,45.61,177400.0,27.5614,27.6642,27.5009,27.5795,177400.0
2008-02-08 11:00:00,45.6,45.77,45.5,45.55,127700.0,27.5735,27.6763,27.513,27.5432,127700.0
2008-02-08 11:30:00,45.57,45.66,45.39,45.41,92100.0,27.5553,27.6098,27.4465,27.4586,92100.0
2008-02-08 12:00:00,45.39,45.58,45.38,45.52,98000.0,27.4465,27.5614,27.4404,27.5251,98000.0
2008-02-08 12:30:00,45.5,45.53,45.28,45.41,86100.0,27.513,27.5311,27.38,27.4586,86100.0
2008-02-08 13:00:00,45.42,45.49,45.31,45.35,89300.0,27.4646,27.507,27.3981,27.4223,89300.0
2008-02-08 13:30:00,45.35,45.37,45.1,45.21,119400.0,27.4223,27.4344,27.2711,27.3376,119400.0
2008-02-08 14:00:00,45.2,45.52,45.1,45.49,120800.0,27.3316,27.5251,27.2711,27.507,120800.0
2008-02-08 14:30:00,45.48,45.48,45.15,45.15,108700.0,27.5009,27.5009,27.3014,27.3014,108700.0
2008-02-08 15:00:00,45.16,45.57,45.15,45.47,262000.0,27.3074,27.5553,27.3014,27.4949,262000.0
2008-02-08 15:30:00,45.49,45.77,45.41,45.56,271400.0,27.507,27.6763,27.4586,27.5493,271400.0
2008-02-11 09:30:00,45.58,45.63,45.03,45.1,212800.0,27.5614,27.5916,27.2288,27.2711,212800.0
2008-02-11 10:00:00,45.08,45.15,44.85,44.9,168900.0,27.259,27.3014,27.12,27.1502,168900.0
2008-02-11 10:30:00,44.9,45.04,44.84,44.96,84200.0,27.1502,27.2348,27.1139,27.1865,84200.0
2008-02-11 11:00:00,44.95,45.03,44.45,44.54,193500.0,27.1804,27.2288,26.8781,26.9325,193500.0
2008-02-11 11:30:00,44.54,44.6,44.47,44.58,141000.0,26.9325,26.9688,26.8902,26.9567,141000.0
2008-02-11 12:00:00,44.58,44.8,44.58,44.65,159200.0,26.9567,27.0897,26.9567,26.999,159200.0
2008-02-11 12:30:00,44.65,44.96,44.64,44.91,89200.0,26.999,27.1865,26.993,27.1562,89200.0
2008-02-11 13:00:00,44.91,45.24,44.91,45.24,133500.0,27.1562,27.3558,27.1562,27.3558,133500.0
2008-02-11 13:30:00,45.25,45.35,45.05,45.34,145600.0,27.3618,27.4223,27.2409,27.4163,145600.0
2008-02-11 14:00:00,45.34,45.42,45.23,45.26,103200.0,27.4163,27.4646,27.3497,27.3679,103200.0
2008-02-11 14:30:00,45.25,45.4,45.16,45.27,84300.0,27.3618,27.4525,27.3074,27.3739,84300.0
2008-02-11 15:00:00,45.27,45.49,45.25,45.41,143100.0,27.3739,27.507,27.3618,27.4586,143100.0
2008-02-11 15:30:00,45.4,45.52,45.38,45.47,314000.0,27.4525,27.5251,27.4404,27.4949,314000.0
2008-02-12 09:30:00,47.0,47.33,45.75,47.09,650100.0,28.42,28.6196,27.6642,28.4744,650100.0
2008-02-12 10:00:00,47.09,47.59,47.05,47.27,437500.0,28.4744,28.7768,28.4503,28.5833,437500.0
2008-02-12 10:30:00,47.26,47.33,47.13,47.29,619100.0,28.5772,28.6196,28.4986,28.5954,619100.0
2008-02-12 11:00:00,47.29,47.3,47.1,47.14,463900.0,28.5954,28.6014,28.4805,28.5047,463900.0
2008-02-12 11:30:00,47.15,47.18,46.92,46.99,337900.0,28.5107,28.5289,28.3716,28.414,337900.0
2008-02-12 12:00:00,46.99,47.24,46.92,47.09,329900.0,28.414,28.5651,28.3716,28.4744,329900.0
2008-02-12 12:30:00,47.11,47.3,47.09,47.25,160700.0,28.4865,28.6014,28.4744,28.5712,160700.0
2008-02-12 13:00:00,47.25,47.31,47.15,47.15,318000.0,28.5712,28.6075,28.5107,28.5107,318000.0
2008-02-12 13:30:00,47.15,47.31,47.04,47.29,348300.0,28.5107,28.6075,28.4442,28.5954,348300.0
2008-02-12 14:00:00,47.3,47.3,47.1,47.21,218400.0,28.6014,28.6014,28.4805,28.547,218400.0
2008-02-12 14:30:00,47.21,47.26,47.11,47.21,238700.0,28.547,28.5772,28.4865,28.547,238700.0
2008-02-12 15:00:00,47.23,47.25,46.87,46.91,368700.0,28.5591,28.5712,28.3414,28.3656,368700.0
2008-02-12 15:30:00,46.91,47.19,46.72,47.14,895300.0,28.3656,28.5349,28.2507,28.5047,895300.0
2008-02-13 09:30:00,46.75,47.16,46.69,46.89,698100.0,28.2689,28.5168,28.2326,28.3535,698100.0
2008-02-13 10:00:00,46.9,47.03,46.8,47.03,293200.0,28.3596,28.4382,28.2991,28.4382,293200.0
2008-02-13 10:30:00,47.04,47.18,46.87,46.92,209900.0,28.4442,28.5289,28.3414,28.3716,209900.0
2008-02-13 11:00:00,46.91,47.07,46.85,47.06,211000.0,28.3656,28.4624,28.3293,28.4563,211000.0
2008-02-13 11:30:00,47.06,47.14,46.94,47.07,139600.0,28.4563,28.5047,28.3837,28.4624,139600.0
2008-02-13 12:00:00,47.06,47.18,46.98,47.18,146900.0,28.4563,28.5289,28.4079,28.5289,146900.0
2008-02-13 12:30:00,47.21,47.34,47.16,47.32,140700.0,28.547,28.6256,28.5168,28.6135,140700.0
2008-02-13 13:00:00,47.31,47.56,47.25,47.46,292400.0,28.6075,28.7586,28.5712,28.6982,292400.0
2008-02-13 13:30:00,47.47,47.5,47.23,47.31,236300.0,28.7042,28.7224,28.5591,28.6075,236300.0
2008-02-13 14:00:00,47.31,47.42,47.24,47.3,163400.0,28.6075,28.674,28.5651,28.6014,163400.0
2008-02-13 14:30:00,47.3,47.39,47.22,47.33,187100.0,28.6014,28.6558,28.5531,28.6196,187100.0
2008-02-13 15:00:00,47.34,47.38,47.24,47.31,314000.0,28.6256,28.6498,28.5651,28.6075,314000.0
2008-02-13 15:30:00,47.31,47.4,47.21,47.32,646300.0,28.6075,28.6619,28.547,28.6135,646300.0
2008-02-14 09:30:00,47.63,47.96,46.98,46.98,313500.0,28.801,29.0005,28.4079,28.4079,313500.0
2008-02-14 10:00:00,46.98,47.33,46.98,47.18,251600.0,28.4079,28.6196,28.4079,28.5289,251600.0
2008-02-14 10:30:00,47.19,47.24,47.07,47.1,219800.0,28.5349,28.5651,28.4624,28.4805,219800.0
2008-02-14 11:00:00,47.1,47.11,46.8,46.8,257100.0,28.4805,28.4865,28.2991,28.2991,257100.0
2008-02-14 11:30:00,46.8,46.87,46.74,46.86,155300.0,28.2991,28.3414,28.2628,28.3354,155300.0
2008-02-14 12:00:00,46.87,46.98,46.8,46.97,157200.0,28.3414,28.4079,28.2991,28.4019,157200.0
2008-02-14 12:30:00,46.95,46.96,46.85,46.87,129000.0,28.3898,28.3958,28.3293,28.3414,129000.0
2008-02-14 13:00:00,46.87,46.9,46.64,46.66,162800.0,28.3414,28.3596,28.2023,28.2144,162800.0
2008-02-14 13:30:00,46.66,46.73,46.59,46.62,117500.0,28.2144,28.2568,28.1721,28.1902,117500.0
2008-02-14 14:00:00,46.62,46.67,46.59,46.6,174900.0,28.1902,28.2205,28.1721,28.1782,174900.0
2008-02-14 14:30:00,46.59,46.62,46.39,46.42,217500.0,28.1721,28.1902,28.0512,28.0693,217500.0
2008-02-14 15:00:00,46.43,46.55,46.37,46.51,211400.0,28.0754,28.1479,28.0391,28.1237,211400.0
2008-02-14 15:30:00,46.5,46.55,46.26,46.4,535200.0,28.1177,28.1479,27.9726,28.0572,535200.0
2008-02-15 09:30:00,46.38,46.39,45.8,45.85,355800.0,28.0451,28.0512,27.6944,27.7246,355800.0
2008-02-15 10:00:00,45.87,46.37,45.81,46.37,119500.0,27.7367,28.0391,27.7005,28.0391,119500.0
2008-02-15 10:30:00,46.35,46.47,46.25,46.26,127200.0,28.027,28.0995,27.9665,27.9726,127200.0
2008-02-15 11:00:00,46.26,46.35,46.06,46.13,91600.0,27.9726,28.027,27.8516,27.894,91600.0
2008-02-15 11:30:00,46.13,46.24,46.01,46.17,134500.0,27.894,27.9605,27.8214,27.9181,134500.0
2008-02-15 12:00:00,46.17,46.43,46.15,46.31,167600.0,27.9181,28.0754,27.906,28.0028,167600.0
2008-02-15 12:30:00,46.31,46.51,46.31,46.4,99200.0,28.0028,28.1237,28.0028,28.0572,99200.0
2008-02-15 13:00:00,46.4,46.48,46.36,46.48,54200.0,28.0572,28.1056,28.033,28.1056,54200.0
2008-02-15 13:30:00,46.46,46.63,46.42,46.56,71800.0,28.0935,28.1963,28.0693,28.154,71800.0
2008-02-15 14:00:00,46.56,46.64,46.56,46.64,114500.0,28.154,28.2023,28.154,28.2023,114500.0
2008-02-15 14:30:00,46.63,46.7,46.46,46.5,164300.0,28.1963,28.2386,28.0935,28.1177,164300.0
2008-02-15 15:00:00,46.51,46.59,46.44,46.44,128600.0,28.1237,28.1721,28.0814,28.0814,128600.0
2008-02-15 15:30:00,46.44,46.69,46.43,46.59,300400.0,28.0814,28.2326,28.0754,28.1721,300400.0
2008-02-19 09:30:00,47.02,47.02,46.62,46.7,175700.0,28.4321,28.4321,28.1902,28.2386,175700.0
2008-02-19 10:00:00,46.71,46.76,46.53,46.53,116300.0,28.2447,28.2749,28.1358,28.1358,116300.0
2008-02-19 10:30:00,46.54,46.59,46.36,46.42,125400.0,28.1419,28.1721,28.033,28.0693,125400.0
2008-02-19 11:00:00,46.41,46.51,46.35,46.46,90600.0,28.0633,28.1237,28.027,28.0935,90600.0
2008-02-19 11:30:00,46.46,46.64,46.46,46.63,62300.0,28.0935,28.2023,28.0935,28.1963,62300.0
2008-02-19 12:00:00,46.64,46.66,46.41,46.46,60600.0,28.2023,28.2144,28.0633,28.0935,60600.0
2008-02-19 12:30:00,46.44,46.5,46.36,46.44,103700.0,28.0814,28.1177,28.033,28.0814,103700.0
2008-02-19 13:00:00,46.46,46.8,46.44,46.74,74800.0,28.0935,28.2991,28.0814,28.2628,74800.0
2008-02-19 13:30:00,46.73,46.77,46.59,46.65,220900.0,28.2568,28.2809,28.1721,28.2084,220900.0
2008-02-19 14:00:00,46.66,46.81,46.63,46.73,163500.0,28.2144,28.3051,28.1963,28.2568,163500.0
2008-02-19 14:30:00,46.71,46.72,46.45,46.5,154800.0,28.2447,28.2507,28.0874,28.1177,154800.0
2008-02-19 15:00:00,46.52,46.53,46.26,46.29,138600.0,28.1298,28.1358,27.9726,27.9907,138600.0
2008-02-19 15:30:00,46.28,46.48,46.21,46.3,176100.0,27.9847,28.1056,27.9423,27.9967,176100.0
2008-02-20 09:30:00,46.06,46.4,45.8,45.83,274100.0,27.8516,28.0572,27.6944,27.7125,274100.0
2008-02-20 10:00:00,45.8,46.01,45.68,45.77,253100.0,27.6944,27.8214,27.6218,27.6763,253100.0
2008-02-20 10:30:00,45.76,45.93,45.62,45.67,187700.0,27.6702,27.773,27.5856,27.6158,187700.0
2008-02-20 11:00:00,45.66,45.84,45.62,45.78,178800.0,27.6098,27.7186,27.5856,27.6823,178800.0
2008-02-20 11:30:00,45.77,45.79,45.62,45.62,130700.0,27.6763,27.6884,27.5856,27.5856,130700.0
2008-02-20 12:00:00,45.64,46.02,45.63,45.9,143100.0,27.5977,27.8274,27.5916,27.7549,143100.0
2008-02-20 12:30:00,45.93,46.03,45.82,45.85,94600.0,27.773,27.8335,27.7065,27.7246,94600.0
2008-02-20 13:00:00,45.85,45.98,45.76,45.78,131100.0,27.7246,27.8032,27.6702,27.6823,131100.0
2008-02-20 13:30:00,45.78,46.0,45.74,45.92,119000.0,27.6823,27.8153,27.6581,27.767,119000.0
2008-02-20 14:00:00,45.92,46.0,45.67,45.89,269300.0,27.767,27.8153,27.6158,27.7488,269300.0
2008-02-20 14:30:00,45.88,46.33,45.82,46.22,244800.0,27.7428,28.0149,27.7065,27.9484,244800.0
2008-02-20 15:00:00,46.22,46.3,45.97,46.02,165200.0,27.9484,27.9967,27.7972,27.8274,165200.0
2008-02-20 15:30:00,46.02,46.03,45.88,45.97,312300.0,27.8274,27.8335,27.7428,27.7972,312300.0
2008-02-21 09:30:00,46.4,46.4,45.88,46.1,181700.0,28.0572,28.0572,27.7428,27.8758,181700.0
2008-02-21 10:00:00,46.11,46.35,46.02,46.16,239600.0,27.8819,28.027,27.8274,27.9121,239600.0
2008-02-21 10:30:00,46.17,46.24,45.84,45.96,243600.0,27.9181,27.9605,27.7186,27.7912,243600.0
2008-02-21 11:00:00,45.96,46.04,45.88,45.96,97600.0,27.7912,27.8395,27.7428,27.7912,97600.0
2008-02-21 11:30:00,45.98,46.08,45.98,46.04,61000.0,27.8032,27.8637,27.8032,27.8395,61000.0
2008-02-21 12:00:00,46.04,46.09,45.98,46.02,92900.0,27.8395,27.8698,27.8032,27.8274,92900.0
2008-02-21 12:30:00,46.03,46.12,45.99,46.07,79000.0,27.8335,27.8879,27.8093,27.8577,79000.0
2008-02-21 13:00:00,46.08,46.1,45.9,45.98,96400.0,27.8637,27.8758,27.7549,27.8032,96400.0
2008-02-21 13:30:00,45.99,46.01,45.83,45.84,146200.0,27.8093,27.8214,27.7125,27.7186,146200.0
2008-02-21 14:00:00,45.83,45.86,45.69,45.81,206800.0,27.7125,27.7307,27.6279,27.7005,206800.0
2008-02-21 14:30:00,45.81,45.84,45.67,45.78,158900.0,27.7005,27.7186,27.6158,27.6823,158900.0
2008-02-21 15:00:00,45.79,45.79,45.55,45.59,269400.0,27.6884,27.6884,27.5432,27.5674,269400.0
2008-02-21 15:30:00,45.6,45.69,45.49,45.59,355300.0,27.5735,27.6279,27.507,27.5674,355300.0
2008-02-22 09:30:00,45.6,45.77,45.55,45.73,175200.0,27.5735,27.6763,27.5432,27.6521,175200.0
2008-02-22 10:00:00,45.73,45.74,45.57,45.7,126700.0,27.6521,27.6581,27.5553,27.6339,126700.0
2008-02-22 10:30:00,45.71,45.73,45.48,45.58,130300.0,27.64,27.6521,27.5009,27.5614,130300.0
2008-02-22 11:00:00,45.57,45.72,45.52,45.6,132900.0,27.5553,27.646,27.5251,27.5735,132900.0
2008-02-22 11:30:00,45.62,45.75,45.59,45.62,79500.0,27.5856,27.6642,27.5674,27.5856,79500.0
2008-02-22 12:00:00,45.61,45.63,45.35,45.42,96800.0,27.5795,27.5916,27.4223,27.4646,96800.0
2008-02-22 12:30:00,45.42,45.45,45.28,45.41,94900.0,27.4646,27.4828,27.38,27.4586,94900.0
2008-02-22 13:00:00,45.42,45.45,45.23,45.31,89000.0,27.4646,27.4828,27.3497,27.3981,89000.0
2008-02-22 13:30:00,45.3,45.52,45.22,45.48,58000.0,27.3921,27.5251,27.3437,27.5009,58000.0
2008-02-22 14:00:00,45.44,45.44,45.3,45.37,47400.0,27.4767,27.4767,27.3921,27.4344,47400.0
2008-02-22 14:30:00,45.36,45.59,45.31,45.55,668800.0,27.4283,27.5674,27.3981,27.5432,668800.0
2008-02-22 15:00:00,45.52,45.63,45.34,45.63,80500.0,27.5251,27.5916,27.4163,27.5916,80500.0
2008-02-22 15:30:00,45.63,46.35,45.62,46.27,390000.0,27.5916,28.027,27.5856,27.9786,390000.0
2008-02-25 09:30:00,46.37,46.37,45.91,45.99,196600.0,28.0391,28.0391,27.7609,27.8093,196600.0
2008-02-25 10:00:00,46.0,46.3,46.0,46.27,111300.0,27.8153,27.9967,27.8153,27.9786,111300.0
2008-02-25 10:30:00,46.29,46.29,46.01,46.16,134800.0,27.9907,27.9907,27.8214,27.9121,134800.0
2008-02-25 11:00:00,46.14,46.16,46.0,46.03,78300.0,27.9,27.9121,27.8153,27.8335,78300.0
2008-02-25 11:30:00,46.03,46.12,45.94,46.05,106400.0,27.8335,27.8879,27.7791,27.8456,106400.0
2008-02-25 12:00:00,46.05,46.14,45.89,45.9,91700.0,27.8456,27.9,27.7488,27.7549,91700.0
2008-02-25 12:30:00,45.91,46.06,45.87,45.88,82900.0,27.7609,27.8516,27.7367,27.7428,82900.0
2008-02-25 13:00:00,45.89,46.05,45.75,45.78,103500.0,27.7488,27.8456,27.6642,27.6823,103500.0
2008-02-25 13:30:00,45.77,45.92,45.72,45.9,111700.0,27.6763,27.767,27.646,27.7549,111700.0
2008-02-25 14:00:00,45.9,46.44,45.89,46.4,203600.0,27.7549,28.0814,27.7488,28.0572,203600.0
2008-02-25 14:30:00,46.41,46.51,46.05,46.27,200400.0,28.0633,28.1237,27.8456,27.9786,200400.0
2008-02-25 15:00:00,46.27,46.55,46.16,46.54,185600.0,27.9786,28.1479,27.9121,28.1419,185600.0
2008-02-25 15:30:00,46.54,46.93,46.47,46.79,665400.0,28.1419,28.3777,28.0995,28.293,665400.0
2008-02-26 09:30:00,46.66,47.0,46.54,46.63,206100.0,28.2144,28.42,28.1419,28.1963,206100.0
2008-02-26 10:00:00,46.63,46.81,46.45,46.52,216700.0,28.1963,28.3051,28.0874,28.1298,216700.0
2008-02-26 10:30:00,46.51,46.66,46.42,46.64,92600.0,28.1237,28.2144,28.0693,28.2023,92600.0
2008-02-26 11:00:00,46.64,46.89,46.49,46.85,167400.0,28.2023,28.3535,28.1116,28.3293,167400.0
2008-02-26 11:30:00,46.84,46.9,46.7,46.76,155000.0,28.3233,28.3596,28.2386,28.2749,155000.0
2008-02-26 12:00:00,46.77,47.15,46.77,47.07,197700.0,28.2809,28.5107,28.2809,28.4624,197700.0
2008-02-26 12:30:00,47.07,47.08,46.91,46.99,294800.0,28.4624,28.4684,28.3656,28.414,294800.0
2008-02-26 13:00:00,46.99,47.04,46.76,46.77,133700.0,28.414,28.4442,28.2749,28.2809,133700.0
2008-02-26 13:30:00,46.78,46.94,46.74,46.79,80700.0,28.287,28.3837,28.2628,28.293,80700.0
2008-02-26 14:00:00,46.8,46.96,46.77,46.88,102500.0,28.2991,28.3958,28.2809,28.3475,102500.0
2008-02-26 14:30:00,46.86,46.96,46.84,46.85,138000.0,28.3354,28.3958,28.3233,28.3293,138000.0
2008-02-26 15:00:00,46.84,46.84,46.64,46.83,197100.0,28.3233,28.3233,28.2023,28.3172,197100.0
2008-02-26 15:30:00,46.83,46.88,46.71,46.84,328200.0,28.3172,28.3475,28.2447,28.3233,328200.0
2008-02-27 09:30:00,46.55,46.56,46.1,46.27,232100.0,28.1479,28.154,27.8758,27.9786,232100.0
2008-02-27 10:00:00,46.26,46.37,46.1,46.16,130300.0,27.9726,28.0391,27.8758,27.9121,130300.0
2008-02-27 10:30:00,46.18,46.47,46.17,46.35,304700.0,27.9242,28.0995,27.9181,28.027,304700.0
2008-02-27 11:00:00,46.34,46.6,46.26,46.49,124500.0,28.0209,28.1782,27.9726,28.1116,124500.0
2008-02-27 11:30:00,46.49,46.58,46.44,46.57,128000.0,28.1116,28.1661,28.0814,28.16,128000.0
2008-02-27 12:00:00,46.57,46.57,46.37,46.44,97100.0,28.16,28.16,28.0391,28.0814,97100.0
2008-02-27 12:30:00,46.43,46.45,46.29,46.32,98900.0,28.0754,28.0874,27.9907,28.0088,98900.0
2008-02-27 13:00:00,46.33,46.38,46.2,46.23,105700.0,28.0149,28.0451,27.9363,27.9544,105700.0
2008-02-27 13:30:00,46.24,46.26,46.1,46.2,176200.0,27.9605,27.9726,27.8758,27.9363,176200.0
2008-02-27 14:00:00,46.22,46.24,46.04,46.04,116100.0,27.9484,27.9605,27.8395,27.8395,116100.0
2008-02-27 14:30:00,46.05,46.09,45.96,46.07,213100.0,27.8456,27.8698,27.7912,27.8577,213100.0
2008-02-27 15:00:00,46.07,46.15,45.99,46.09,335400.0,27.8577,27.906,27.8093,27.8698,335400.0
2008-02-27 15:30:00,46.09,46.1,45.91,45.91,593200.0,27.8698,27.8758,27.7609,27.7609,593200.0
2008-02-28 09:30:00,45.65,45.78,45.36,45.68,162400.0,27.6037,27.6823,27.4283,27.6218,162400.0
2008-02-28 10:00:00,45.69,45.86,45.64,45.79,98100.0,27.6279,27.7307,27.5977,27.6884,98100.0
2008-02-28 10:30:00,45.81,45.92,45.65,45.7,75800.0,27.7005,27.767,27.6037,27.6339,75800.0
2008-02-28 11:00:00,45.68,45.7,45.39,45.48,74500.0,27.6218,27.6339,27.4465,27.5009,74500.0
2008-02-28 11:30:00,45.48,45.54,45.33,45.43,225900.0,27.5009,27.5372,27.4102,27.4707,225900.0
2008-02-28 12:00:00,45.4,45.51,45.36,45.44,123800.0,27.4525,27.519,27.4283,27.4767,123800.0
2008-02-28 12:30:00,45.44,45.57,45.4,45.48,61600.0,27.4767,27.5553,27.4525,27.5009,61600.0
2008-02-28 13:00:00,45.47,45.59,45.4,45.4,70700.0,27.4949,27.5674,27.4525,27.4525,70700.0
2008-02-28 13:30:00,45.4,45.56,45.4,45.55,67900.0,27.4525,27.5493,27.4525,27.5432,67900.0
2008-02-28 14:00:00,45.55,45.69,45.48,45.6,145600.0,27.5432,27.6279,27.5009,27.5735,145600.0
2008-02-28 14:30:00,45.59,45.67,45.53,45.58,190600.0,27.5674,27.6158,27.5311,27.5614,190600.0
2008-02-28 15:00:00,45.6,45.6,45.39,45.41,123400.0,27.5735,27.5735,27.4465,27.4586,123400.0
2008-02-28 15:30:00,45.41,45.46,45.28,45.37,334800.0,27.4586,27.4888,27.38,27.4344,334800.0
2008-02-29 09:30:00,44.95,45.45,44.57,44.88,285100.0,27.1804,27.4828,26.9506,27.1381,285100.0
2008-02-29 10:00:00,44.87,44.87,44.52,44.79,157800.0,27.1321,27.1321,26.9204,27.0837,157800.0
2008-02-29 10:30:00,44.79,44.89,44.67,44.8,145200.0,27.0837,27.1441,27.0111,27.0897,145200.0
2008-02-29 11:00:00,44.79,44.81,44.6,44.6,177200.0,27.0837,27.0958,26.9688,26.9688,177200.0
2008-02-29 11:30:00,44.6,44.83,44.6,44.71,140500.0,26.9688,27.1079,26.9688,27.0353,140500.0
2008-02-29 12:00:00,44.72,44.96,44.65,44.88,222800.0,27.0413,27.1865,26.999,27.1381,222800.0
2008-02-29 12:30:00,44.87,44.89,44.67,44.78,66600.0,27.1321,27.1441,27.0111,27.0776,66600.0
2008-02-29 13:00:00,44.78,44.78,44.6,44.6,94900.0,27.0776,27.0776,26.9688,26.9688,94900.0
2008-02-29 13:30:00,44.59,44.61,44.48,44.48,151100.0,26.9627,26.9748,26.8962,26.8962,151100.0
2008-02-29 14:00:00,44.48,44.6,44.47,44.55,151500.0,26.8962,26.9688,26.8902,26.9386,151500.0
2008-02-29 14:30:00,44.56,44.66,44.49,44.61,125200.0,26.9446,27.0051,26.9023,26.9748,125200.0
2008-02-29 15:00:00,44.61,44.69,44.58,44.6,195000.0,26.9748,27.0232,26.9567,26.9688,195000.0
2008-02-29 15:30:00,44.61,44.75,44.48,44.65,614800.0,26.9748,27.0595,26.8962,26.999,614800.0
2008-03-03 09:30:00,44.66,45.36,44.66,45.11,404900.0,27.0051,27.4283,27.0051,27.2772,404900.0
2008-03-03 10:00:00,45.09,45.33,44.98,45.23,198600.0,27.2651,27.4102,27.1986,27.3497,198600.0
2008-03-03 10:30:00,45.23,45.3,44.97,45.04,183800.0,27.3497,27.3921,27.1925,27.2348,183800.0
2008-03-03 11:00:00,45.04,45.09,44.84,44.9,172100.0,27.2348,27.2651,27.1139,27.1502,172100.0
2008-03-03 11:30:00,44.91,45.07,44.83,45.02,110200.0,27.1562,27.253,27.1079,27.2228,110200.0
2008-03-03 12:00:00,45.03,45.15,44.91,45.12,105800.0,27.2288,27.3014,27.1562,27.2832,105800.0
2008-03-03 12:30:00,45.1,45.15,44.95,44.99,108800.0,27.2711,27.3014,27.1804,27.2046,108800.0
2008-03-03 13:00:00,44.99,44.99,44.84,44.9,38300.0,27.2046,27.2046,27.1139,27.1502,38300.0
2008-03-03 13:30:00,44.92,44.94,44.8,44.81,106600.0,27.1623,27.1744,27.0897,27.0958,106600.0
2008-03-03 14:00:00,44.79,44.82,44.63,44.71,163900.0,27.0837,27.1018,26.9869,27.0353,163900.0
2008-03-03 14:30:00,44.72,44.76,44.57,44.65,220600.0,27.0413,27.0655,26.9506,26.999,220600.0
2008-03-03 15:00:00,44.64,44.88,44.6,44.8,132600.0,26.993,27.1381,26.9688,27.0897,132600.0
2008-03-03 15:30:00,44.8,44.93,44.75,44.8,388600.0,27.0897,27.1683,27.0595,27.0897,388600.0
2008-03-04 09:30:00,44.47,44.59,44.08,44.56,361000.0,26.8902,26.9627,26.6544,26.9446,361000.0
2008-03-04 10:00:00,44.54,44.6,44.36,44.42,241700.0,26.9325,26.9688,26.8237,26.8599,241700.0
2008-03-04 10:30:00,44.43,44.46,44.3,44.35,129200.0,26.866,26.8841,26.7874,26.8176,129200.0
2008-03-04 11:00:00,44.35,44.58,44.32,44.56,215800.0,26.8176,26.9567,26.7995,26.9446,215800.0
2008-03-04 11:30:00,44.55,44.55,44.23,44.29,162300.0,26.9386,26.9386,26.7451,26.7813,162300.0
2008-03-04 12:00:00,44.29,44.47,44.27,44.46,122500.0,26.7813,26.8902,26.7692,26.8841,122500.0
2008-03-04 12:30:00,44.46,44.64,44.44,44.49,146900.0,26.8841,26.993,26.872,26.9023,146900.0
2008-03-04 13:00:00,44.5,44.61,44.34,44.58,109000.0,26.9083,26.9748,26.8116,26.9567,109000.0
2008-03-04 13:30:00,44.58,44.65,44.4,44.47,219500.0,26.9567,26.999,26.8479,26.8902,219500.0
2008-03-04 14:00:00,44.48,44.56,44.41,44.47,319900.0,26.8962,26.9446,26.8539,26.8902,319900.0
2008-03-04 14:30:00,44.47,44.71,44.4,44.55,225000.0,26.8902,27.0353,26.8479,26.9386,225000.0
2008-03-04 15:00:00,44.54,44.99,44.52,44.87,462400.0,26.9325,27.2046,26.9204,27.1321,462400.0
2008-03-04 15:30:00,44.86,45.26,44.8,45.1,628100.0,27.126,27.3679,27.0897,27.2711,628100.0
2008-03-05 09:30:00,44.97,45.18,44.73,45.0,133700.0,27.2834,27.4108,27.1378,27.3016,133700.0
2008-03-05 10:00:00,44.99,45.36,44.99,45.06,97600.0,27.2955,27.52,27.2955,27.338,97600.0
2008-03-05 10:30:00,45.02,45.15,44.89,45.01,104700.0,27.3137,27.3926,27.2349,27.3077,104700.0
2008-03-05 11:00:00,45.01,45.17,45.0,45.04,87700.0,27.3077,27.4047,27.3016,27.3259,87700.0
2008-03-05 11:30:00,45.03,45.08,44.9,45.01,181700.0,27.3198,27.3501,27.2409,27.3077,181700.0
2008-03-05 12:00:00,45.04,45.24,44.78,44.84,130400.0,27.3259,27.4472,27.1681,27.2045,130400.0
2008-03-05 12:30:00,44.87,44.99,44.75,44.89,112200.0,27.2227,27.2955,27.1499,27.2349,112200.0
2008-03-05 13:00:00,44.89,45.01,44.61,44.62,147800.0,27.2349,27.3077,27.065,27.0711,147800.0
2008-03-05 13:30:00,44.62,44.68,44.49,44.65,146900.0,27.0711,27.1075,26.9922,27.0893,146900.0
2008-03-05 14:00:00,44.65,44.88,44.53,44.8,110200.0,27.0893,27.2288,27.0165,27.1803,110200.0
2008-03-05 14:30:00,44.8,44.9,44.71,44.78,63100.0,27.1803,27.2409,27.1257,27.1681,63100.0
2008-03-05 15:00:00,44.78,44.84,44.59,44.8,98400.0,27.1681,27.2045,27.0529,27.1803,98400.0
2008-03-05 15:30:00,44.78,44.91,44.7,44.89,169200.0,27.1681,27.247,27.1196,27.2349,169200.0
2008-03-06 09:30:00,44.83,44.95,44.63,44.88,180300.0,27.1985,27.2713,27.0771,27.2288,180300.0
2008-03-06 10:00:00,44.86,44.86,44.67,44.79,122600.0,27.2167,27.2167,27.1014,27.1742,122600.0
2008-03-06 10:30:00,44.79,44.85,44.64,44.77,79700.0,27.1742,27.2106,27.0832,27.1621,79700.0
2008-03-06 11:00:00,44.75,44.82,44.61,44.72,90500.0,27.1499,27.1924,27.065,27.1317,90500.0
2008-03-06 11:30:00,44.72,44.82,44.68,44.79,70000.0,27.1317,27.1924,27.1075,27.1742,70000.0
2008-03-06 12:00:00,44.8,44.8,44.6,44.69,64400.0,27.1803,27.1803,27.0589,27.1135,64400.0
2008-03-06 12:30:00,44.7,44.81,44.6,44.62,64300.0,27.1196,27.1863,27.0589,27.0711,64300.0
2008-03-06 13:00:00,44.65,44.71,44.59,44.6,69900.0,27.0893,27.1257,27.0529,27.0589,69900.0
2008-03-06 13:30:00,44.59,44.73,44.49,44.6,121600.0,27.0529,27.1378,26.9922,27.0589,121600.0
2008-03-06 14:00:00,44.61,44.79,44.61,44.62,108400.0,27.065,27.1742,27.065,27.0711,108400.0
2008-03-06 14:30:00,44.62,44.81,44.61,44.69,85300.0,27.0711,27.1863,27.065,27.1135,85300.0
2008-03-06 15:00:00,44.68,44.77,44.57,44.75,125700.0,27.1075,27.1621,27.0407,27.1499,125700.0
2008-03-06 15:30:00,44.73,44.77,44.5,44.52,419300.0,27.1378,27.1621,26.9983,27.0104,419300.0
2008-03-07 09:30:00,44.25,44.65,43.96,44.53,192700.0,26.8466,27.0893,26.6706,27.0165,192700.0
2008-03-07 10:00:00,44.54,44.54,44.23,44.34,161300.0,27.0225,27.0225,26.8344,26.9012,161300.0
2008-03-07 10:30:00,44.36,44.48,44.22,44.28,143800.0,26.9133,26.9861,26.8284,26.8648,143800.0
2008-03-07 11:00:00,44.29,44.29,44.11,44.16,109700.0,26.8708,26.8708,26.7616,26.792,109700.0
2008-03-07 11:30:00,44.16,44.22,44.0,44.1,111700.0,26.792,26.8284,26.6949,26.7556,111700.0
2008-03-07 12:00:00,44.1,44.21,44.03,44.12,64400.0,26.7556,26.8223,26.7131,26.7677,64400.0
2008-03-07 12:30:00,44.13,44.18,44.04,44.16,56700.0,26.7738,26.8041,26.7192,26.792,56700.0
2008-03-07 13:00:00,44.17,44.17,44.0,44.08,76800.0,26.798,26.798,26.6949,26.7434,76800.0
2008-03-07 13:30:00,44.08,44.08,43.49,43.83,220700.0,26.7434,26.7434,26.3855,26.5918,220700.0
2008-03-07 14:00:00,43.84,43.94,43.7,43.76,205600.0,26.5978,26.6585,26.5129,26.5493,205600.0
2008-03-07 14:30:00,43.76,44.02,43.69,43.98,119800.0,26.5493,26.707,26.5068,26.6828,119800.0
2008-03-07 15:00:00,43.99,44.26,43.91,44.09,268700.0,26.6888,26.8526,26.6403,26.7495,268700.0
2008-03-07 15:30:00,44.1,44.2,43.96,44.01,364200.0,26.7556,26.8162,26.6706,26.701,364200.0
2008-03-10 09:30:00,44.24,44.27,43.86,44.01,137700.0,26.8405,26.8587,26.61,26.701,137700.0
2008-03-10 10:00:00,43.99,44.08,43.6,43.88,119500.0,26.6888,26.7434,26.4522,26.6221,119500.0
2008-03-10 10:30:00,43.88,44.05,43.84,43.86,96100.0,26.6221,26.7252,26.5978,26.61,96100.0
2008-03-10 11:00:00,43.86,43.91,43.44,43.44,181000.0,26.61,26.6403,26.3551,26.3551,181000.0
2008-03-10 11:30:00,43.45,43.51,43.35,43.49,399200.0,26.3612,26.3976,26.3005,26.3855,399200.0
2008-03-10 12:00:00,43.48,43.66,43.38,43.51,251300.0,26.3794,26.4886,26.3187,26.3976,251300.0
2008-03-10 12:30:00,43.5,43.73,43.47,43.63,116200.0,26.3916,26.5311,26.3734,26.4704,116200.0
2008-03-10 13:00:00,43.63,43.65,43.4,43.42,94000.0,26.4704,26.4826,26.3309,26.343,94000.0
2008-03-10 13:30:00,43.43,43.58,43.38,43.39,124500.0,26.3491,26.4401,26.3187,26.3248,124500.0
2008-03-10 14:00:00,43.38,43.49,43.21,43.29,123200.0,26.3187,26.3855,26.2156,26.2641,123200.0
2008-03-10 14:30:00,43.27,43.51,43.2,43.34,146900.0,26.252,26.3976,26.2095,26.2945,146900.0
2008-03-10 15:00:00,43.34,43.45,43.25,43.38,150500.0,26.2945,26.3612,26.2399,26.3187,150500.0
2008-03-10 15:30:00,43.39,43.44,43.22,43.31,411400.0,26.3248,26.3551,26.2217,26.2763,411400.0
2008-03-11 09:30:00,44.04,44.12,43.71,43.92,153600.0,26.7192,26.7677,26.519,26.6464,153600.0
2008-03-11 10:00:00,43.92,44.02,43.85,43.98,145200.0,26.6464,26.707,26.6039,26.6828,145200.0
2008-03-11 10:30:00,43.99,43.99,43.77,43.95,79700.0,26.6888,26.6888,26.5554,26.6646,79700.0
2008-03-11 11:00:00,43.96,43.99,43.58,43.61,93100.0,26.6706,26.6888,26.4401,26.4583,93100.0
2008-03-11 11:30:00,43.63,43.64,43.2,43.23,133300.0,26.4704,26.4765,26.2095,26.2277,133300.0
2008-03-11 12:00:00,43.25,43.43,43.24,43.37,83600.0,26.2399,26.3491,26.2338,26.3127,83600.0
2008-03-11 12:30:00,43.39,43.4,43.18,43.32,137500.0,26.3248,26.3309,26.1974,26.2823,137500.0
2008-03-11 13:00:00,43.33,43.49,43.15,43.42,134900.0,26.2884,26.3855,26.1792,26.343,134900.0
2008-03-11 13:30:00,43.42,43.46,43.3,43.38,212200.0,26.343,26.3673,26.2702,26.3187,212200.0
2008-03-11 14:00:00,43.38,43.65,43.34,43.53,296200.0,26.3187,26.4826,26.2945,26.4098,296200.0
2008-03-11 14:30:00,43.52,43.73,43.5,43.6,276600.0,26.4037,26.5311,26.3916,26.4522,276600.0
2008-03-11 15:00:00,43.61,43.78,43.5,43.71,386800.0,26.4583,26.5614,26.3916,26.519,386800.0
2008-03-11 15:30:00,43.72,43.73,43.56,43.65,599300.0,26.525,26.5311,26.428,26.4826,599300.0
2008-03-12 09:30:00,43.73,44.0,43.73,43.78,167000.0,26.5311,26.6949,26.5311,26.5614,167000.0
2008-03-12 10:00:00,43.78,43.93,43.59,43.9,122100.0,26.5614,26.6524,26.4462,26.6342,122100.0
2008-03-12 10:30:00,43.92,44.0,43.83,43.9,202900.0,26.6464,26.6949,26.5918,26.6342,202900.0
2008-03-12 11:00:00,43.9,44.24,43.89,44.11,393500.0,26.6342,26.8405,26.6282,26.7616,393500.0
2008-03-12 11:30:00,44.1,44.22,44.04,44.15,216800.0,26.7556,26.8284,26.7192,26.7859,216800.0
2008-03-12 12:00:00,44.15,44.28,44.07,44.11,168800.0,26.7859,26.8648,26.7374,26.7616,168800.0
2008-03-12 12:30:00,44.12,44.17,43.86,43.98,174400.0,26.7677,26.798,26.61,26.6828,174400.0
2008-03-12 13:00:00,43.98,44.05,43.85,43.99,131600.0,26.6828,26.7252,26.6039,26.6888,131600.0
2008-03-12 13:30:00,44.0,44.0,43.63,43.66,269800.0,26.6949,26.6949,26.4704,26.4886,269800.0
2008-03-12 14:00:00,43.67,43.85,43.56,43.77,240700.0,26.4947,26.6039,26.428,26.5554,240700.0
2008-03-12 14:30:00,43.76,43.96,43.7,43.83,226100.0,26.5493,26.6706,26.5129,26.5918,226100.0
2008-03-12 15:00:00,43.82,43.88,43.72,43.82,320000.0,26.5857,26.6221,26.525,26.5857,320000.0
2008-03-12 15:30:00,43.83,43.85,43.61,43.65,558800.0,26.5918,26.6039,26.4583,26.4826,558800.0
2008-03-13 09:30:00,42.97,43.52,42.97,43.15,257400.0,26.07,26.4037,26.07,26.1792,257400.0
2008-03-13 10:00:00,43.14,43.14,42.79,42.87,112600.0,26.1731,26.1731,25.9608,26.0093,112600.0
2008-03-13 10:30:00,42.89,42.97,42.77,42.84,153000.0,26.0215,26.07,25.9487,25.9911,153000.0
2008-03-13 11:00:00,42.8,43.18,42.78,43.0,634600.0,25.9669,26.1974,25.9547,26.0882,634600.0
2008-03-13 11:30:00,42.99,43.17,42.91,43.07,150500.0,26.0821,26.1913,26.0336,26.1307,150500.0
2008-03-13 12:00:00,43.08,43.32,43.06,43.31,167100.0,26.1367,26.2823,26.1246,26.2763,167100.0
2008-03-13 12:30:00,43.31,43.42,43.14,43.28,191100.0,26.2763,26.343,26.1731,26.2581,191100.0
2008-03-13 13:00:00,43.28,43.76,43.28,43.76,173500.0,26.2581,26.5493,26.2581,26.5493,173500.0
2008-03-13 13:30:00,43.77,44.02,43.67,43.93,303500.0,26.5554,26.707,26.4947,26.6524,303500.0
2008-03-13 14:00:00,43.92,44.12,43.86,44.02,454100.0,26.6464,26.7677,26.61,26.707,454100.0
2008-03-13 14:30:00,44.01,44.03,43.74,43.92,240400.0,26.701,26.7131,26.5372,26.6464,240400.0
2008-03-13 15:00:00,43.92,43.99,43.7,43.86,336900.0,26.6464,26.6888,26.5129,26.61,336900.0
2008-03-13 15:30:00,43.85,43.93,43.62,43.66,513600.0,26.6039,26.6524,26.4644,26.4886,513600.0
2008-03-14 09:30:00,43.92,43.94,42.69,42.69,175100.0,26.6464,26.6585,25.9001,25.9001,175100.0
2008-03-14 10:00:00,42.68,43.09,42.32,42.72,291900.0,25.8941,26.1428,25.6756,25.9183,291900.0
2008-03-14 10:30:00,42.72,42.87,42.4,42.76,207200.0,25.9183,26.0093,25.7242,25.9426,207200.0
2008-03-14 11:00:00,42.75,42.93,42.65,42.91,159000.0,25.9365,26.0457,25.8759,26.0336,159000.0
2008-03-14 11:30:00,42.88,43.29,42.77,42.92,181500.0,26.0154,26.2641,25.9487,26.0397,181500.0
2008-03-14 12:00:00,42.9,43.04,42.84,42.98,100300.0,26.0275,26.1125,25.9911,26.0761,100300.0
2008-03-14 12:30:00,42.99,43.15,42.82,43.02,201800.0,26.0821,26.1792,25.979,26.1003,201800.0
2008-03-14 13:00:00,43.03,43.03,42.81,42.93,134400.0,26.1064,26.1064,25.9729,26.0457,134400.0
2008-03-14 13:30:00,42.93,43.11,42.88,42.93,133600.0,26.0457,26.1549,26.0154,26.0457,133600.0
2008-03-14 14:00:00,42.93,43.15,42.78,42.95,320000.0,26.0457,26.1792,25.9547,26.0579,320000.0
2008-03-14 14:30:00,42.93,43.24,42.82,42.97,343900.0,26.0457,26.2338,25.979,26.07,343900.0
2008-03-14 15:00:00,42.98,43.58,42.91,43.45,450400.0,26.0761,26.4401,26.0336,26.3612,450400.0
2008-03-14 15:30:00,43.45,43.48,42.94,43.16,720500.0,26.3612,26.3794,26.0518,26.1853,720500.0
2008-03-17 09:30:00,42.21,42.96,42.19,42.76,204200.0,25.6089,26.0639,25.5968,25.9426,204200.0
2008-03-17 10:00:00,42.75,43.0,42.57,42.73,209000.0,25.9365,26.0882,25.8273,25.9244,209000.0
2008-03-17 10:30:00,42.74,42.97,42.54,42.65,185700.0,25.9305,26.07,25.8091,25.8759,185700.0
2008-03-17 11:00:00,42.65,42.76,42.44,42.48,89100.0,25.8759,25.9426,25.7484,25.7727,89100.0
2008-03-17 11:30:00,42.5,42.68,42.38,42.44,85200.0,25.7848,25.8941,25.712,25.7484,85200.0
2008-03-17 12:00:00,42.43,42.54,42.3,42.42,80400.0,25.7424,25.8091,25.6635,25.7363,80400.0
2008-03-17 12:30:00,42.42,42.54,42.36,42.47,83600.0,25.7363,25.8091,25.6999,25.7666,83600.0
2008-03-17 13:00:00,42.49,42.49,42.22,42.47,109900.0,25.7788,25.7788,25.615,25.7666,109900.0
2008-03-17 13:30:00,42.46,42.61,42.37,42.6,164500.0,25.7606,25.8516,25.706,25.8455,164500.0
2008-03-17 14:00:00,42.6,42.83,42.53,42.53,167700.0,25.8455,25.9851,25.8031,25.8031,167700.0
2008-03-17 14:30:00,42.54,42.86,42.47,42.63,332900.0,25.8091,26.0033,25.7666,25.8637,332900.0
2008-03-17 15:00:00,42.64,42.77,42.47,42.58,367400.0,25.8698,25.9487,25.7666,25.8334,367400.0
2008-03-17 15:30:00,42.57,42.84,42.43,42.47,469200.0,25.8273,25.9911,25.7424,25.7666,469200.0
2008-03-18 09:30:00,42.99,43.14,42.7,43.06,242100.0,26.0821,26.1731,25.9062,26.1246,242100.0
2008-03-18 10:00:00,43.07,43.35,43.05,43.27,172900.0,26.1307,26.3005,26.1185,26.252,172900.0
2008-03-18 10:30:00,43.25,43.3,43.1,43.19,311800.0,26.2399,26.2702,26.1489,26.2035,311800.0
2008-03-18 11:00:00,43.19,43.36,43.15,43.28,149500.0,26.2035,26.3066,26.1792,26.2581,149500.0
2008-03-18 11:30:00,43.28,43.47,43.25,43.27,115600.0,26.2581,26.3734,26.2399,26.252,115600.0
2008-03-18 12:00:00,43.27,43.31,43.25,43.29,143700.0,26.252,26.2763,26.2399,26.2641,143700.0
2008-03-18 12:30:00,43.29,43.38,43.19,43.26,176200.0,26.2641,26.3187,26.2035,26.2459,176200.0
2008-03-18 13:00:00,43.28,43.32,43.25,43.3,108800.0,26.2581,26.2823,26.2399,26.2702,108800.0
2008-03-18 13:30:00,43.31,43.32,43.18,43.22,200600.0,26.2763,26.2823,26.1974,26.2217,200600.0
2008-03-18 14:00:00,43.22,43.3,42.5,43.0,415700.0,26.2217,26.2702,25.7848,26.0882,415700.0
2008-03-18 14:30:00,43.0,43.27,42.7,43.18,388500.0,26.0882,26.252,25.9062,26.1974,388500.0
2008-03-18 15:00:00,43.18,43.29,43.06,43.11,566600.0,26.1974,26.2641,26.1246,26.1549,566600.0
2008-03-18 15:30:00,43.13,43.39,43.09,43.32,490800.0,26.1671,26.3248,26.1428,26.2823,490800.0
2008-03-19 09:30:00,43.5,43.86,43.34,43.71,254300.0,26.3916,26.61,26.2945,26.519,254300.0
2008-03-19 10:00:00,43.71,44.01,43.66,43.8,411500.0,26.519,26.701,26.4886,26.5736,411500.0
2008-03-19 10:30:00,43.78,43.78,43.62,43.72,179600.0,26.5614,26.5614,26.4644,26.525,179600.0
2008-03-19 11:00:00,43.71,43.72,43.59,43.65,212300.0,26.519,26.525,26.4462,26.4826,212300.0
2008-03-19 11:30:00,43.65,43.75,43.49,43.49,187300.0,26.4826,26.5432,26.3855,26.3855,187300.0
2008-03-19 12:00:00,43.47,43.62,43.22,43.31,175000.0,26.3734,26.4644,26.2217,26.2763,175000.0
2008-03-19 12:30:00,43.29,43.32,43.13,43.18,147600.0,26.2641,26.2823,26.1671,26.1974,147600.0
2008-03-19 13:00:00,43.18,43.32,43.05,43.1,191600.0,26.1974,26.2823,26.1185,26.1489,191600.0
2008-03-19 13:30:00,43.1,43.17,42.9,43.0,132500.0,26.1489,26.1913,26.0275,26.0882,132500.0
2008-03-19 14:00:00,43.0,43.06,42.87,42.97,176800.0,26.0882,26.1246,26.0093,26.07,176800.0
2008-03-19 14:30:00,42.96,43.05,42.67,43.01,280200.0,26.0639,26.1185,25.888,26.0943,280200.0
2008-03-19 15:00:00,43.02,43.18,42.79,42.81,376700.0,26.1003,26.1974,25.9608,25.9729,376700.0
2008-03-19 15:30:00,42.81,42.85,42.49,42.49,548900.0,25.9729,25.9972,25.7788,25.7788,548900.0
2008-03-20 09:30:00,42.79,43.06,42.5,42.79,565400.0,25.9608,26.1246,25.7848,25.9608,565400.0
2008-03-20 10:00:00,42.8,43.04,42.69,42.79,181300.0,25.9669,26.1125,25.9001,25.9608,181300.0
2008-03-20 10:30:00,42.78,42.91,42.6,42.8,131000.0,25.9547,26.0336,25.8455,25.9669,131000.0
2008-03-20 11:00:00,42.8,42.92,42.66,42.81,170600.0,25.9669,26.0397,25.8819,25.9729,170600.0
2008-03-20 11:30:00,42.81,42.86,42.74,42.76,159000.0,25.9729,26.0033,25.9305,25.9426,159000.0
2008-03-20 12:00:00,42.77,42.98,42.74,42.79,134300.0,25.9487,26.0761,25.9305,25.9608,134300.0
2008-03-20 12:30:00,42.8,42.83,42.68,42.72,92300.0,25.9669,25.9851,25.8941,25.9183,92300.0
2008-03-20 13:00:00,42.73,42.73,42.53,42.61,189600.0,25.9244,25.9244,25.8031,25.8516,189600.0
2008-03-20 13:30:00,42.6,42.75,42.57,42.74,201800.0,25.8455,25.9365,25.8273,25.9305,201800.0
2008-03-20 14:00:00,42.72,42.94,42.72,42.93,203700.0,25.9183,26.0518,25.9183,26.0457,203700.0
2008-03-20 14:30:00,42.91,43.21,42.9,43.18,171300.0,26.0336,26.2156,26.0275,26.1974,171300.0
2008-03-20 15:00:00,43.18,43.27,43.1,43.17,143100.0,26.1974,26.252,26.1489,26.1913,143100.0
2008-03-20 15:30:00,43.19,43.33,42.48,43.27,291500.0,26.2035,26.2884,25.7727,26.252,291500.0
2008-03-24 09:30:00,43.52,43.61,43.31,43.38,102000.0,26.4037,26.4583,26.2763,26.3187,102000.0
2008-03-24 10:00:00,43.38,43.49,43.23,43.38,104700.0,26.3187,26.3855,26.2277,26.3187,104700.0
2008-03-24 10:30:00,43.36,43.58,43.35,43.55,91400.0,26.3066,26.4401,26.3005,26.4219,91400.0
2008-03-24 11:00:00,43.53,43.73,43.53,43.71,104400.0,26.4098,26.5311,26.4098,26.519,104400.0
2008-03-24 11:30:00,43.71,43.86,43.7,43.83,89200.0,26.519,26.61,26.5129,26.5918,89200.0
2008-03-24 12:00:00,43.82,43.97,43.8,43.93,92400.0,26.5857,26.6767,26.5736,26.6524,92400.0
2008-03-24 12:30:00,43.94,44.08,43.94,44.06,60400.0,26.6585,26.7434,26.6585,26.7313,60400.0
2008-03-24 13:00:00,44.07,44.25,44.06,44.23,76500.0,26.7374,26.8466,26.7313,26.8344,76500.0
2008-03-24 13:30:00,44.22,44.23,44.13,44.23,48700.0,26.8284,26.8344,26.7738,26.8344,48700.0
2008-03-24 14:00:00,44.23,44.32,44.14,44.3,209300.0,26.8344,26.889,26.7798,26.8769,209300.0
2008-03-24 14:30:00,44.3,44.36,44.16,44.18,131500.0,26.8769,26.9133,26.792,26.8041,131500.0
2008-03-24 15:00:00,44.18,44.41,44.16,44.28,140200.0,26.8041,26.9437,26.792,26.8648,140200.0
2008-03-24 15:30:00,44.28,44.32,44.07,44.16,301900.0,26.8648,26.889,26.7374,26.792,301900.0
2008-03-25 09:30:00,44.3,45.43,44.16,44.58,335200.0,26.8769,27.5625,26.792,27.0468,335200.0
2008-03-25 10:00:00,44.57,44.9,44.32,44.62,303300.0,27.0407,27.2409,26.889,27.0711,303300.0
2008-03-25 10:30:00,44.62,44.95,44.62,44.85,179300.0,27.0711,27.2713,27.0711,27.2106,179300.0
2008-03-25 11:00:00,44.82,45.04,44.82,45.03,156100.0,27.1924,27.3259,27.1924,27.3198,156100.0
2008-03-25 11:30:00,45.0,45.1,44.93,44.95,125700.0,27.3016,27.3623,27.2591,27.2713,125700.0
2008-03-25 12:00:00,44.94,45.27,44.91,45.25,164000.0,27.2652,27.4654,27.247,27.4533,164000.0
2008-03-25 12:30:00,45.24,45.26,45.11,45.14,84100.0,27.4472,27.4593,27.3683,27.3865,84100.0
2008-03-25 13:00:00,45.14,45.25,45.07,45.23,80800.0,27.3865,27.4533,27.3441,27.4411,80800.0
2008-03-25 13:30:00,45.23,45.29,45.15,45.24,139000.0,27.4411,27.4775,27.3926,27.4472,139000.0
2008-03-25 14:00:00,45.24,45.31,45.15,45.19,144700.0,27.4472,27.4897,27.3926,27.4169,144700.0
2008-03-25 14:30:00,45.18,45.32,45.1,45.21,408100.0,27.4108,27.4958,27.3623,27.429,408100.0
2008-03-25 15:00:00,45.21,45.25,45.09,45.16,199300.0,27.429,27.4533,27.3562,27.3987,199300.0
2008-03-25 15:30:00,45.16,45.22,44.87,44.96,381800.0,27.3987,27.4351,27.2227,27.2773,381800.0
2008-03-26 09:30:00,44.65,44.86,44.19,44.72,219300.0,27.0893,27.2167,26.8102,27.1317,219300.0
2008-03-26 10:00:00,44.72,44.95,44.69,44.82,130200.0,27.1317,27.2713,27.1135,27.1924,130200.0
2008-03-26 10:30:00,44.82,44.82,44.55,44.67,131600.0,27.1924,27.1924,27.0286,27.1014,131600.0
2008-03-26 11:00:00,44.65,44.7,44.52,44.68,116700.0,27.0893,27.1196,27.0104,27.1075,116700.0
2008-03-26 11:30:00,44.67,44.74,44.57,44.67,90000.0,27.1014,27.1439,27.0407,27.1014,90000.0
2008-03-26 12:00:00,44.66,44.68,44.55,44.6,76700.0,27.0953,27.1075,27.0286,27.0589,76700.0
2008-03-26 12:30:00,44.6,44.69,44.57,44.6,59900.0,27.0589,27.1135,27.0407,27.0589,59900.0
2008-03-26 13:00:00,44.61,44.74,44.55,44.67,64800.0,27.065,27.1439,27.0286,27.1014,64800.0
2008-03-26 13:30:00,44.68,44.69,44.55,44.64,101800.0,27.1075,27.1135,27.0286,27.0832,101800.0
2008-03-26 14:00:00,44.65,44.81,44.61,44.74,125600.0,27.0893,27.1863,27.065,27.1439,125600.0
2008-03-26 14:30:00,44.74,45.05,44.68,45.05,161400.0,27.1439,27.3319,27.1075,27.3319,161400.0
2008-03-26 15:00:00,45.05,45.09,44.79,44.84,202300.0,27.3319,27.3562,27.1742,27.2045,202300.0
2008-03-26 15:30:00,44.85,44.94,44.75,44.87,374700.0,27.2106,27.2652,27.1499,27.2227,374700.0
2008-03-27 09:30:00,44.64,44.76,44.29,44.44,238200.0,27.0832,27.156,26.8708,26.9619,238200.0
2008-03-27 10:00:00,44.45,44.51,44.19,44.31,157500.0,26.9679,27.0043,26.8102,26.883,157500.0
2008-03-27 10:30:00,44.32,44.51,44.21,44.5,150200.0,26.889,27.0043,26.8223,26.9983,150200.0
2008-03-27 11:00:00,44.48,44.59,44.41,44.54,150800.0,26.9861,27.0529,26.9437,27.0225,150800.0
2008-03-27 11:30:00,44.54,44.86,44.49,44.82,148600.0,27.0225,27.2167,26.9922,27.1924,148600.0
2008-03-27 12:00:00,44.83,44.93,44.71,44.92,131200.0,27.1985,27.2591,27.1257,27.2531,131200.0
2008-03-27 12:30:00,44.93,45.03,44.77,44.79,114700.0,27.2591,27.3198,27.1621,27.1742,114700.0
2008-03-27 13:00:00,44.79,44.98,44.74,44.9,139500.0,27.1742,27.2895,27.1439,27.2409,139500.0
2008-03-27 13:30:00,44.91,44.91,44.6,44.7,162200.0,27.247,27.247,27.0589,27.1196,162200.0
2008-03-27 14:00:00,44.69,44.72,44.58,44.64,116500.0,27.1135,27.1317,27.0468,27.0832,116500.0
2008-03-27 14:30:00,44.65,44.81,44.58,44.62,123500.0,27.0893,27.1863,27.0468,27.0711,123500.0
2008-03-27 15:00:00,44.6,44.66,44.4,44.42,127500.0,27.0589,27.0953,26.9376,26.9497,127500.0
2008-03-27 15:30:00,44.41,44.47,44.21,44.29,218800.0,26.9437,26.9801,26.8223,26.8708,218800.0
2008-03-28 09:30:00,44.5,45.03,44.34,44.97,170300.0,26.9983,27.3198,26.9012,27.2834,170300.0
2008-03-28 10:00:00,44.96,45.11,44.75,44.75,117200.0,27.2773,27.3683,27.1499,27.1499,117200.0
2008-03-28 10:30:00,44.73,44.75,44.56,44.64,130000.0,27.1378,27.1499,27.0347,27.0832,130000.0
2008-03-28 11:00:00,44.65,44.84,44.61,44.8,74300.0,27.0893,27.2045,27.065,27.1803,74300.0
2008-03-28 11:30:00,44.83,44.96,44.71,44.92,168700.0,27.1985,27.2773,27.1257,27.2531,168700.0
2008-03-28 12:00:00,44.92,44.94,44.76,44.9,85200.0,27.2531,27.2652,27.156,27.2409,85200.0
2008-03-28 12:30:00,44.92,44.92,44.74,44.79,56200.0,27.2531,27.2531,27.1439,27.1742,56200.0
2008-03-28 13:00:00,44.79,44.89,44.77,44.81,63800.0,27.1742,27.2349,27.1621,27.1863,63800.0
2008-03-28 13:30:00,44.81,44.81,44.64,44.67,100800.0,27.1863,27.1863,27.0832,27.1014,100800.0
2008-03-28 14:00:00,44.66,44.73,44.61,44.62,134800.0,27.0953,27.1378,27.065,27.0711,134800.0
2008-03-28 14:30:00,44.63,44.68,44.54,44.66,95000.0,27.0771,27.1075,27.0225,27.0953,95000.0
2008-03-28 15:00:00,44.67,44.67,44.38,44.5,177400.0,27.1014,27.1014,26.9254,26.9983,177400.0
2008-03-28 15:30:00,44.51,44.55,44.29,44.38,204500.0,27.0043,27.0286,26.8708,26.9254,204500.0
2008-03-31 09:30:00,44.3,44.65,43.88,44.14,146100.0,26.8769,27.0893,26.6221,26.7798,146100.0
2008-03-31 10:00:00,44.16,44.29,43.83,43.85,144800.0,26.792,26.8708,26.5918,26.6039,144800.0
2008-03-31 10:30:00,43.84,44.02,43.84,43.92,131800.0,26.5978,26.707,26.5978,26.6464,131800.0
2008-03-31 11:00:00,43.91,43.92,43.81,43.9,100900.0,26.6403,26.6464,26.5796,26.6342,100900.0
2008-03-31 11:30:00,43.88,44.21,43.87,44.19,126700.0,26.6221,26.8223,26.616,26.8102,126700.0
2008-03-31 12:00:00,44.2,44.24,44.04,44.15,96300.0,26.8162,26.8405,26.7192,26.7859,96300.0
2008-03-31 12:30:00,44.13,44.34,44.13,44.34,60300.0,26.7738,26.9012,26.7738,26.9012,60300.0
2008-03-31 13:00:00,44.33,44.49,44.33,44.45,93700.0,26.8951,26.9922,26.8951,26.9679,93700.0
2008-03-31 13:30:00,44.46,44.53,44.37,44.38,119400.0,26.974,27.0165,26.9194,26.9254,119400.0
2008-03-31 14:00:00,44.38,44.4,44.3,44.35,82200.0,26.9254,26.9376,26.8769,26.9072,82200.0
2008-03-31 14:30:00,44.34,44.38,44.15,44.27,70700.0,26.9012,26.9254,26.7859,26.8587,70700.0
2008-03-31 15:00:00,44.25,44.33,44.13,44.26,116100.0,26.8466,26.8951,26.7738,26.8526,116100.0
2008-03-31 15:30:00,44.27,44.27,44.11,44.12,557700.0,26.8587,26.8587,26.7616,26.7677,557700.0
2008-04-01 09:30:00,44.34,44.88,44.12,44.83,306500.0,26.9012,27.2288,26.7677,27.1985,306500.0
2008-04-01 10:00:00,44.83,44.92,44.59,44.74,196400.0,27.1985,27.2531,27.0529,27.1439,196400.0
2008-04-01 10:30:00,44.74,44.88,44.68,44.78,144900.0,27.1439,27.2288,27.1075,27.1681,144900.0
2008-04-01 11:00:00,44.76,44.88,44.7,44.72,97000.0,27.156,27.2288,27.1196,27.1317,97000.0
2008-04-01 11:30:00,44.71,44.9,44.71,44.87,73500.0,27.1257,27.2409,27.1257,27.2227,73500.0
2008-04-01 12:00:00,44.87,45.04,44.86,45.02,66100.0,27.2227,27.3259,27.2167,27.3137,66100.0
2008-04-01 12:30:00,45.02,45.03,44.92,44.99,42400.0,27.3137,27.3198,27.2531,27.2955,42400.0
2008-04-01 13:00:00,45.01,45.11,44.97,45.01,64000.0,27.3077,27.3683,27.2834,27.3077,64000.0
2008-04-01 13:30:00,45.0,45.02,44.9,45.0,49700.0,27.3016,27.3137,27.2409,27.3016,49700.0
2008-04-01 14:00:00,44.99,45.12,44.91,44.99,74600.0,27.2955,27.3744,27.247,27.2955,74600.0
2008-04-01 14:30:00,45.0,45.21,44.99,45.03,75800.0,27.3016,27.429,27.2955,27.3198,75800.0
2008-04-01 15:00:00,45.03,45.23,45.02,45.14,74400.0,27.3198,27.4411,27.3137,27.3865,74400.0
2008-04-01 15:30:00,45.11,45.2,44.96,45.12,232400.0,27.3683,27.4229,27.2773,27.3744,232400.0
2008-04-02 09:30:00,45.42,45.62,45.19,45.61,237100.0,27.5564,27.6778,27.4169,27.6717,237100.0
2008-04-02 10:00:00,45.62,45.9,45.55,45.87,226000.0,27.6778,27.8476,27.6353,27.8294,226000.0
2008-04-02 10:30:00,45.87,46.25,45.87,46.22,197600.0,27.8294,28.06,27.8294,28.0418,197600.0
2008-04-02 11:00:00,46.24,46.38,46.19,46.32,193500.0,28.0539,28.1389,28.0236,28.1025,193500.0
2008-04-02 11:30:00,46.32,46.33,46.08,46.18,232600.0,28.1025,28.1085,27.9568,28.0175,232600.0
2008-04-02 12:00:00,46.18,46.22,46.06,46.1,129600.0,28.0175,28.0418,27.9447,27.969,129600.0
2008-04-02 12:30:00,46.09,46.13,45.82,45.86,167100.0,27.9629,27.9872,27.7991,27.8234,167100.0
2008-04-02 13:00:00,45.87,45.93,45.68,45.7,208900.0,27.8294,27.8658,27.7142,27.7263,208900.0
2008-04-02 13:30:00,45.7,45.72,45.6,45.66,188800.0,27.7263,27.7384,27.6656,27.702,188800.0
2008-04-02 14:00:00,45.66,45.69,45.51,45.56,212100.0,27.702,27.7202,27.611,27.6414,212100.0
2008-04-02 14:30:00,45.57,45.61,45.32,45.43,244600.0,27.6474,27.6717,27.4958,27.5625,244600.0
2008-04-02 15:00:00,45.43,45.6,45.39,45.6,272000.0,27.5625,27.6656,27.5382,27.6656,272000.0
2008-04-02 15:30:00,45.6,45.61,45.38,45.61,471200.0,27.6656,27.6717,27.5322,27.6717,471200.0
2008-04-03 09:30:00,45.55,45.7,45.04,45.19,250700.0,27.6353,27.7263,27.3259,27.4169,250700.0
2008-04-03 10:00:00,45.19,45.32,44.98,45.11,313100.0,27.4169,27.4958,27.2895,27.3683,313100.0
2008-04-03 10:30:00,45.06,45.25,45.03,45.24,320500.0,27.338,27.4533,27.3198,27.4472,320500.0
2008-04-03 11:00:00,45.23,45.28,44.97,44.98,283400.0,27.4411,27.4715,27.2834,27.2895,283400.0
2008-04-03 11:30:00,44.99,45.07,44.9,44.94,197300.0,27.2955,27.3441,27.2409,27.2652,197300.0
2008-04-03 12:00:00,44.94,45.03,44.83,44.83,139400.0,27.2652,27.3198,27.1985,27.1985,139400.0
2008-04-03 12:30:00,44.83,45.18,44.83,45.17,196300.0,27.1985,27.4108,27.1985,27.4047,196300.0
2008-04-03 13:00:00,45.17,45.26,45.04,45.22,157800.0,27.4047,27.4593,27.3259,27.4351,157800.0
2008-04-03 13:30:00,45.22,45.26,45.02,45.11,166100.0,27.4351,27.4593,27.3137,27.3683,166100.0
2008-04-03 14:00:00,45.13,45.16,44.97,45.1,191000.0,27.3805,27.3987,27.2834,27.3623,191000.0
2008-04-03 14:30:00,45.1,45.16,44.99,45.09,206900.0,27.3623,27.3987,27.2955,27.3562,206900.0
2008-04-03 15:00:00,45.1,45.11,44.98,45.06,120800.0,27.3623,27.3683,27.2895,27.338,120800.0
2008-04-03 15:30:00,45.06,45.26,45.0,45.06,811800.0,27.338,27.4593,27.3016,27.338,811800.0
2008-04-04 09:30:00,45.08,45.22,44.9,45.01,164700.0,27.3501,27.4351,27.2409,27.3077,164700.0
2008-04-04 10:00:00,45.01,45.1,44.93,45.02,187100.0,27.3077,27.3623,27.2591,27.3137,187100.0
2008-04-04 10:30:00,45.04,45.13,44.85,45.01,210200.0,27.3259,27.3805,27.2106,27.3077,210200.0
2008-04-04 11:00:00,45.02,45.11,44.98,45.04,99900.0,27.3137,27.3683,27.2895,27.3259,99900.0
2008-04-04 11:30:00,45.05,45.11,44.85,44.87,138300.0,27.3319,27.3683,27.2106,27.2227,138300.0
2008-04-04 12:00:00,44.88,45.21,44.88,45.2,110300.0,27.2288,27.429,27.2288,27.4229,110300.0
2008-04-04 12:30:00,45.21,45.37,45.14,45.32,96300.0,27.429,27.5261,27.3865,27.4958,96300.0
2008-04-04 13:00:00,45.32,45.38,45.25,45.35,105300.0,27.4958,27.5322,27.4533,27.514,105300.0
2008-04-04 13:30:00,45.35,45.36,45.26,45.32,57600.0,27.514,27.52,27.4593,27.4958,57600.0
2008-04-04 14:00:00,45.32,45.36,45.19,45.23,88600.0,27.4958,27.52,27.4169,27.4411,88600.0
2008-04-04 14:30:00,45.23,45.4,45.19,45.28,108300.0,27.4411,27.5443,27.4169,27.4715,108300.0
2008-04-04 15:00:00,45.29,45.34,45.05,45.11,181000.0,27.4775,27.5079,27.3319,27.3683,181000.0
2008-04-04 15:30:00,45.1,45.17,44.97,45.08,267500.0,27.3623,27.4047,27.2834,27.3501,267500.0
2008-04-07 09:30:00,45.32,45.35,44.86,45.14,118000.0,27.4958,27.514,27.2167,27.3865,118000.0
2008-04-07 10:00:00,45.14,45.25,44.85,44.89,112000.0,27.3865,27.4533,27.2106,27.2349,112000.0
2008-04-07 10:30:00,44.89,45.01,44.85,44.99,80200.0,27.2349,27.3077,27.2106,27.2955,80200.0
2008-04-07 11:00:00,44.98,45.07,44.93,44.99,60600.0,27.2895,27.3441,27.2591,27.2955,60600.0
2008-04-07 11:30:00,44.99,45.12,44.93,45.03,145200.0,27.2955,27.3744,27.2591,27.3198,145200.0
2008-04-07 12:00:00,45.01,45.12,45.01,45.05,57200.0,27.3077,27.3744,27.3077,27.3319,57200.0
2008-04-07 12:30:00,45.06,45.27,45.05,45.17,67800.0,27.338,27.4654,27.3319,27.4047,67800.0
2008-04-07 13:00:00,45.19,45.2,45.12,45.2,43200.0,27.4169,27.4229,27.3744,27.4229,43200.0
2008-04-07 13:30:00,45.21,45.23,45.12,45.21,72000.0,27.429,27.4411,27.3744,27.429,72000.0
2008-04-07 14:00:00,45.21,45.26,45.12,45.14,73500.0,27.429,27.4593,27.3744,27.3865,73500.0
2008-04-07 14:30:00,45.15,45.19,45.05,45.05,89200.0,27.3926,27.4169,27.3319,27.3319,89200.0
2008-04-07 15:00:00,45.05,45.16,45.01,45.12,133700.0,27.3319,27.3987,27.3077,27.3744,133700.0
2008-04-07 15:30:00,45.12,45.17,44.84,44.96,337400.0,27.3744,27.4047,27.2045,27.2773,337400.0
2008-04-08 09:30:00,44.69,44.76,44.4,44.48,117000.0,27.1135,27.156,26.9376,26.9861,117000.0
2008-04-08 10:00:00,44.45,44.59,44.33,44.56,121400.0,26.9679,27.0529,26.8951,27.0347,121400.0
2008-04-08 10:30:00,44.57,44.64,44.53,44.63,88000.0,27.0407,27.0832,27.0165,27.0771,88000.0
2008-04-08 11:00:00,44.63,44.7,44.58,44.6,66100.0,27.0771,27.1196,27.0468,27.0589,66100.0
2008-04-08 11:30:00,44.61,44.68,44.57,44.59,33000.0,27.065,27.1075,27.0407,27.0529,33000.0
2008-04-08 12:00:00,44.57,44.76,44.55,44.74,130100.0,27.0407,27.156,27.0286,27.1439,130100.0
2008-04-08 12:30:00,44.74,44.74,44.52,44.53,62300.0,27.1439,27.1439,27.0104,27.0165,62300.0
2008-04-08 13:00:00,44.54,44.55,44.49,44.52,52000.0,27.0225,27.0286,26.9922,27.0104,52000.0
2008-04-08 13:30:00,44.51,44.58,44.49,44.54,48700.0,27.0043,27.0468,26.9922,27.0225,48700.0
2008-04-08 14:00:00,44.54,44.59,44.46,44.58,84200.0,27.0225,27.0529,26.974,27.0468,84200.0
2008-04-08 14:30:00,44.58,44.69,44.53,44.63,89500.0,27.0468,27.1135,27.0165,27.0771,89500.0
2008-04-08 15:00:00,44.62,44.63,44.43,44.49,81800.0,27.0711,27.0771,26.9558,26.9922,81800.0
2008-04-08 15:30:00,44.5,44.61,44.38,44.46,320900.0,26.9983,27.065,26.9254,26.974,320900.0
2008-04-09 09:30:00,44.31,44.71,44.31,44.51,129500.0,26.883,27.1257,26.883,27.0043,129500.0
2008-04-09 10:00:00,44.52,44.68,44.4,44.57,94300.0,27.0104,27.1075,26.9376,27.0407,94300.0
2008-04-09 10:30:00,44.58,44.6,44.39,44.49,91600.0,27.0468,27.0589,26.9315,26.9922,91600.0
2008-04-09 11:00:00,44.49,44.58,44.41,44.45,251600.0,26.9922,27.0468,26.9437,26.9679,251600.0
2008-04-09 11:30:00,44.45,44.46,44.26,44.34,109100.0,26.9679,26.974,26.8526,26.9012,109100.0
2008-04-09 12:00:00,44.35,44.44,44.33,44.41,127000.0,26.9072,26.9619,26.8951,26.9437,127000.0
2008-04-09 12:30:00,44.4,44.47,44.37,44.4,143300.0,26.9376,26.9801,26.9194,26.9376,143300.0
2008-04-09 13:00:00,44.39,44.49,44.3,44.4,123700.0,26.9315,26.9922,26.8769,26.9376,123700.0
2008-04-09 13:30:00,44.41,44.63,44.39,44.61,187900.0,26.9437,27.0771,26.9315,27.065,187900.0
2008-04-09 14:00:00,44.61,44.64,44.4,44.45,178800.0,27.065,27.0832,26.9376,26.9679,178800.0
2008-04-09 14:30:00,44.45,44.47,44.32,44.42,232000.0,26.9679,26.9801,26.889,26.9497,232000.0
2008-04-09 15:00:00,44.42,44.46,44.28,44.4,228200.0,26.9497,26.974,26.8648,26.9376,228200.0
2008-04-09 15:30:00,44.4,44.49,44.36,44.37,447600.0,26.9376,26.9922,26.9133,26.9194,447600.0
2008-04-10 09:30:00,44.44,44.44,44.13,44.14,230100.0,26.9619,26.9619,26.7738,26.7798,230100.0
2008-04-10 10:00:00,44.13,44.21,44.06,44.19,251700.0,26.7738,26.8223,26.7313,26.8102,251700.0
2008-04-10 10:30:00,44.2,44.22,44.03,44.19,195500.0,26.8162,26.8284,26.7131,26.8102,195500.0
2008-04-10 11:00:00,44.19,44.27,44.12,44.27,181700.0,26.8102,26.8587,26.7677,26.8587,181700.0
2008-04-10 11:30:00,44.27,44.44,44.2,44.42,193300.0,26.8587,26.9619,26.8162,26.9497,193300.0
2008-04-10 12:00:00,44.42,44.5,44.35,44.45,106000.0,26.9497,26.9983,26.9072,26.9679,106000.0
2008-04-10 12:30:00,44.46,44.52,44.3,44.33,119600.0,26.974,27.0104,26.8769,26.8951,119600.0
2008-04-10 13:00:00,44.33,44.51,44.33,44.5,68400.0,26.8951,27.0043,26.8951,26.9983,68400.0
2008-04-10 13:30:00,44.5,44.66,44.47,44.55,124900.0,26.9983,27.0953,26.9801,27.0286,124900.0
2008-04-10 14:00:00,44.54,44.55,44.36,44.37,90600.0,27.0225,27.0286,26.9133,26.9194,90600.0
2008-04-10 14:30:00,44.36,44.46,44.31,44.4,77000.0,26.9133,26.974,26.883,26.9376,77000.0
2008-04-10 15:00:00,44.4,44.48,44.36,44.44,204600.0,26.9376,26.9861,26.9133,26.9619,204600.0
2008-04-10 15:30:00,44.44,44.44,44.24,44.32,341600.0,26.9619,26.9619,26.8405,26.889,341600.0
2008-04-11 09:30:00,43.74,44.36,43.74,43.91,203600.0,26.5372,26.9133,26.5372,26.6403,203600.0
2008-04-11 10:00:00,43.92,43.95,43.79,43.8,191600.0,26.6464,26.6646,26.5675,26.5736,191600.0
2008-04-11 10:30:00,43.8,44.11,43.77,44.08,268200.0,26.5736,26.7616,26.5554,26.7434,268200.0
2008-04-11 11:00:00,44.07,44.17,44.05,44.13,114300.0,26.7374,26.798,26.7252,26.7738,114300.0
2008-04-11 11:30:00,44.12,44.13,44.07,44.1,47000.0,26.7677,26.7738,26.7374,26.7556,47000.0
2008-04-11 12:00:00,44.1,44.22,43.91,43.92,119100.0,26.7556,26.8284,26.6403,26.6464,119100.0
2008-04-11 12:30:00,43.93,43.93,43.87,43.89,31400.0,26.6524,26.6524,26.616,26.6282,31400.0
2008-04-11 13:00:00,43.88,43.91,43.84,43.84,34400.0,26.6221,26.6403,26.5978,26.5978,34400.0
2008-04-11 13:30:00,43.85,43.9,43.82,43.88,72300.0,26.6039,26.6342,26.5857,26.6221,72300.0
2008-04-11 14:00:00,43.87,43.9,43.83,43.87,85300.0,26.616,26.6342,26.5918,26.616,85300.0
2008-04-11 14:30:00,43.87,43.96,43.86,43.89,50100.0,26.616,26.6706,26.61,26.6282,50100.0
2008-04-11 15:00:00,43.89,43.95,43.84,43.92,91100.0,26.6282,26.6646,26.5978,26.6464,91100.0
2008-04-11 15:30:00,43.91,43.95,43.84,43.89,287000.0,26.6403,26.6646,26.5978,26.6282,287000.0
2008-04-14 09:30:00,43.82,44.16,43.82,44.07,118600.0,26.5857,26.792,26.5857,26.7374,118600.0
2008-04-14 10:00:00,44.08,44.16,44.01,44.03,69400.0,26.7434,26.792,26.701,26.7131,69400.0
2008-04-14 10:30:00,44.02,44.25,44.0,44.25,53000.0,26.707,26.8466,26.6949,26.8466,53000.0
2008-04-14 11:00:00,44.24,44.26,44.06,44.08,54100.0,26.8405,26.8526,26.7313,26.7434,54100.0
2008-04-14 11:30:00,44.08,44.21,44.03,44.21,50100.0,26.7434,26.8223,26.7131,26.8223,50100.0
2008-04-14 12:00:00,44.21,44.29,44.14,44.28,83900.0,26.8223,26.8708,26.7798,26.8648,83900.0
2008-04-14 12:30:00,44.29,44.48,44.26,44.43,87500.0,26.8708,26.9861,26.8526,26.9558,87500.0
2008-04-14 13:00:00,44.44,44.44,44.33,44.38,170800.0,26.9619,26.9619,26.8951,26.9254,170800.0
2008-04-14 13:30:00,44.39,44.45,44.31,44.35,84800.0,26.9315,26.9679,26.883,26.9072,84800.0
2008-04-14 14:00:00,44.36,44.41,44.31,44.38,110600.0,26.9133,26.9437,26.883,26.9254,110600.0
2008-04-14 14:30:00,44.37,44.48,44.37,44.43,112400.0,26.9194,26.9861,26.9194,26.9558,112400.0
2008-04-14 15:00:00,44.43,44.45,44.37,44.42,116500.0,26.9558,26.9679,26.9194,26.9497,116500.0
2008-04-14 15:30:00,44.42,44.48,44.39,44.42,250600.0,26.9497,26.9861,26.9315,26.9497,250600.0
2008-04-15 09:30:00,44.6,44.79,44.49,44.5,247300.0,27.0589,27.1742,26.9922,26.9983,247300.0
2008-04-15 10:00:00,44.5,44.58,44.44,44.53,188900.0,26.9983,27.0468,26.9619,27.0165,188900.0
2008-04-15 10:30:00,44.53,44.66,44.48,44.57,190500.0,27.0165,27.0953,26.9861,27.0407,190500.0
2008-04-15 11:00:00,44.56,44.58,44.37,44.46,140800.0,27.0347,27.0468,26.9194,26.974,140800.0
2008-04-15 11:30:00,44.45,44.45,44.29,44.33,174100.0,26.9679,26.9679,26.8708,26.8951,174100.0
2008-04-15 12:00:00,44.33,44.33,44.19,44.22,107200.0,26.8951,26.8951,26.8102,26.8284,107200.0
2008-04-15 12:30:00,44.21,44.28,44.15,44.15,80500.0,26.8223,26.8648,26.7859,26.7859,80500.0
2008-04-15 13:00:00,44.16,44.26,44.14,44.19,122100.0,26.792,26.8526,26.7798,26.8102,122100.0
2008-04-15 13:30:00,44.2,44.44,44.18,44.43,105400.0,26.8162,26.9619,26.8041,26.9558,105400.0
2008-04-15 14:00:00,44.44,44.44,44.21,44.24,66200.0,26.9619,26.9619,26.8223,26.8405,66200.0
2008-04-15 14:30:00,44.25,44.33,44.14,44.17,79200.0,26.8466,26.8951,26.7798,26.798,79200.0
2008-04-15 15:00:00,44.17,44.3,44.13,44.29,91400.0,26.798,26.8769,26.7738,26.8708,91400.0
2008-04-15 15:30:00,44.29,44.52,44.28,44.49,334400.0,26.8708,27.0104,26.8648,26.9922,334400.0
2008-04-16 09:30:00,44.84,44.91,44.61,44.89,89800.0,27.2045,27.247,27.065,27.2349,89800.0
2008-04-16 10:00:00,44.89,45.11,44.79,45.05,129300.0,27.2349,27.3683,27.1742,27.3319,129300.0
2008-04-16 10:30:00,45.06,45.18,44.91,45.0,185100.0,27.338,27.4108,27.247,27.3016,185100.0
2008-04-16 11:00:00,45.0,45.05,44.8,44.91,152200.0,27.3016,27.3319,27.1803,27.247,152200.0
2008-04-16 11:30:00,44.91,44.98,44.6,44.86,108600.0,27.247,27.2895,27.0589,27.2167,108600.0
2008-04-16 12:00:00,44.86,45.18,44.85,45.18,62500.0,27.2167,27.4108,27.2106,27.4108,62500.0
2008-04-16 12:30:00,45.18,45.21,45.03,45.11,31800.0,27.4108,27.429,27.3198,27.3683,31800.0
2008-04-16 13:00:00,45.1,45.15,45.0,45.09,84000.0,27.3623,27.3926,27.3016,27.3562,84000.0
2008-04-16 13:30:00,45.09,45.1,44.97,45.06,44500.0,27.3562,27.3623,27.2834,27.338,44500.0
2008-04-16 14:00:00,45.05,45.12,44.96,45.09,174800.0,27.3319,27.3744,27.2773,27.3562,174800.0
2008-04-16 14:30:00,45.11,45.23,45.07,45.19,45300.0,27.3683,27.4411,27.3441,27.4169,45300.0
2008-04-16 15:00:00,45.19,45.24,45.18,45.22,85600.0,27.4169,27.4472,27.4108,27.4351,85600.0
2008-04-16 15:30:00,45.24,45.31,44.95,45.21,302000.0,27.4472,27.4897,27.2713,27.429,302000.0
2008-04-17 09:30:00,45.1,45.22,44.74,44.9,121200.0,27.3623,27.4351,27.1439,27.2409,121200.0
2008-04-17 10:00:00,44.9,45.06,44.78,44.95,85900.0,27.2409,27.338,27.1681,27.2713,85900.0
2008-04-17 10:30:00,44.95,45.32,44.95,45.3,86500.0,27.2713,27.4958,27.2713,27.4836,86500.0
2008-04-17 11:00:00,45.29,45.32,45.05,45.05,71700.0,27.4775,27.4958,27.3319,27.3319,71700.0
2008-04-17 11:30:00,45.06,45.16,44.99,45.07,102100.0,27.338,27.3987,27.2955,27.3441,102100.0
2008-04-17 12:00:00,45.07,45.25,44.99,45.24,70400.0,27.3441,27.4533,27.2955,27.4472,70400.0
2008-04-17 12:30:00,45.24,45.24,45.11,45.17,60600.0,27.4472,27.4472,27.3683,27.4047,60600.0
2008-04-17 13:00:00,45.17,45.26,45.12,45.25,65200.0,27.4047,27.4593,27.3744,27.4533,65200.0
2008-04-17 13:30:00,45.26,45.26,45.05,45.06,99200.0,27.4593,27.4593,27.3319,27.338,99200.0
2008-04-17 14:00:00,45.06,45.18,45.06,45.16,112200.0,27.338,27.4108,27.338,27.3987,112200.0
2008-04-17 14:30:00,45.17,45.22,45.14,45.16,97800.0,27.4047,27.4351,27.3865,27.3987,97800.0
2008-04-17 15:00:00,45.16,45.43,45.16,45.35,128500.0,27.3987,27.5625,27.3987,27.514,128500.0
2008-04-17 15:30:00,45.34,45.44,45.27,45.29,298600.0,27.5079,27.5686,27.4654,27.4775,298600.0
2008-04-18 09:30:00,45.97,46.23,45.71,46.07,378900.0,27.8901,28.0478,27.7324,27.9508,378900.0
2008-04-18 10:00:00,46.06,46.09,45.85,45.93,193900.0,27.9447,27.9629,27.8173,27.8658,193900.0
2008-04-18 10:30:00,45.93,46.26,45.91,46.12,248000.0,27.8658,28.0661,27.8537,27.9811,248000.0
2008-04-18 11:00:00,46.12,46.17,46.0,46.17,125500.0,27.9811,28.0114,27.9083,28.0114,125500.0
2008-04-18 11:30:00,46.17,46.55,46.15,46.52,153700.0,28.0114,28.242,27.9993,28.2238,153700.0
2008-04-18 12:00:00,46.51,46.66,46.35,46.5,148400.0,28.2177,28.3087,28.1207,28.2117,148400.0
2008-04-18 12:30:00,46.51,46.54,46.44,46.5,103800.0,28.2177,28.2359,28.1753,28.2117,103800.0
2008-04-18 13:00:00,46.51,46.71,46.48,46.65,99500.0,28.2177,28.3391,28.1995,28.3027,99500.0
2008-04-18 13:30:00,46.64,46.68,46.39,46.52,171700.0,28.2966,28.3209,28.1449,28.2238,171700.0
2008-04-18 14:00:00,46.5,46.67,46.4,46.47,227000.0,28.2117,28.3148,28.151,28.1935,227000.0
2008-04-18 14:30:00,46.47,46.6,46.44,46.49,103700.0,28.1935,28.2723,28.1753,28.2056,103700.0
2008-04-18 15:00:00,46.49,46.55,46.3,46.37,147200.0,28.2056,28.242,28.0903,28.1328,147200.0
2008-04-18 15:30:00,46.37,46.61,46.33,46.49,507500.0,28.1328,28.2784,28.1085,28.2056,507500.0
2008-04-21 09:30:00,46.07,46.75,46.07,46.57,165200.0,27.9508,28.3633,27.9508,28.2541,165200.0
2008-04-21 10:00:00,46.57,46.72,46.49,46.52,128300.0,28.2541,28.3451,28.2056,28.2238,128300.0
2008-04-21 10:30:00,46.51,46.64,46.42,46.49,137900.0,28.2177,28.2966,28.1631,28.2056,137900.0
2008-04-21 11:00:00,46.48,46.65,46.44,46.51,154300.0,28.1995,28.3027,28.1753,28.2177,154300.0
2008-04-21 11:30:00,46.51,46.55,46.37,46.5,87700.0,28.2177,28.242,28.1328,28.2117,87700.0
2008-04-21 12:00:00,46.49,46.5,46.36,46.45,138300.0,28.2056,28.2117,28.1267,28.1813,138300.0
2008-04-21 12:30:00,46.45,46.5,46.43,46.44,81000.0,28.1813,28.2117,28.1692,28.1753,81000.0
2008-04-21 13:00:00,46.45,46.46,46.42,46.45,185900.0,28.1813,28.1874,28.1631,28.1813,185900.0
2008-04-21 13:30:00,46.46,46.49,46.44,46.46,159900.0,28.1874,28.2056,28.1753,28.1874,159900.0
2008-04-21 14:00:00,46.45,46.48,46.35,46.41,160500.0,28.1813,28.1995,28.1207,28.1571,160500.0
2008-04-21 14:30:00,46.41,46.6,46.38,46.6,156200.0,28.1571,28.2723,28.1389,28.2723,156200.0
2008-04-21 15:00:00,46.6,46.62,46.42,46.59,264000.0,28.2723,28.2845,28.1631,28.2663,264000.0
2008-04-21 15:30:00,46.59,47.03,46.57,46.79,514600.0,28.2663,28.5332,28.2541,28.3876,514600.0
2008-04-22 09:30:00,48.0,48.0,47.46,47.8,611500.0,29.1217,29.1217,28.7941,29.0004,611500.0
2008-04-22 10:00:00,47.81,48.22,47.77,47.82,439400.0,29.0064,29.2552,28.9822,29.0125,439400.0
2008-04-22 10:30:00,47.81,48.5,47.81,48.5,378200.0,29.0064,29.4251,29.0064,29.4251,378200.0
2008-04-22 11:00:00,48.47,48.53,48.28,48.37,217500.0,29.4069,29.4433,29.2916,29.3462,217500.0
2008-04-22 11:30:00,48.37,48.37,48.0,48.14,163900.0,29.3462,29.3462,29.1217,29.2067,163900.0
2008-04-22 12:00:00,48.15,48.19,47.98,48.1,152400.0,29.2127,29.237,29.1096,29.1824,152400.0
2008-04-22 12:30:00,48.1,48.12,47.71,47.75,201600.0,29.1824,29.1945,28.9458,28.97,201600.0
2008-04-22 13:00:00,47.76,48.08,47.71,48.04,208700.0,28.9761,29.1702,28.9458,29.146,208700.0
2008-04-22 13:30:00,48.04,48.22,48.03,48.1,71700.0,29.146,29.2552,29.1399,29.1824,71700.0
2008-04-22 14:00:00,48.1,48.3,48.05,48.3,141400.0,29.1824,29.3037,29.152,29.3037,141400.0
2008-04-22 14:30:00,48.29,48.5,48.28,48.48,187600.0,29.2977,29.4251,29.2916,29.4129,187600.0
2008-04-22 15:00:00,48.47,48.6,48.17,48.19,350600.0,29.4069,29.4857,29.2249,29.237,350600.0
2008-04-22 15:30:00,48.2,48.2,47.88,48.09,889300.0,29.2431,29.2431,29.0489,29.1763,889300.0
2008-04-23 09:30:00,48.04,48.2,47.5,47.54,402700.0,29.146,29.2431,28.8184,28.8426,402700.0
2008-04-23 10:00:00,47.54,47.56,47.48,47.5,313700.0,28.8426,28.8548,28.8062,28.8184,313700.0
2008-04-23 10:30:00,47.5,47.54,47.3,47.43,315200.0,28.8184,28.8426,28.697,28.7759,315200.0
2008-04-23 11:00:00,47.42,47.55,47.41,47.49,248800.0,28.7698,28.8487,28.7638,28.8123,248800.0
2008-04-23 11:30:00,47.49,47.53,47.41,47.41,202700.0,28.8123,28.8366,28.7638,28.7638,202700.0
2008-04-23 12:00:00,47.41,47.46,47.39,47.45,189800.0,28.7638,28.7941,28.7516,28.788,189800.0
2008-04-23 12:30:00,47.46,47.47,47.38,47.4,172200.0,28.7941,28.8002,28.7456,28.7577,172200.0
2008-04-23 13:00:00,47.4,47.5,47.4,47.46,175700.0,28.7577,28.8184,28.7577,28.7941,175700.0
2008-04-23 13:30:00,47.46,47.56,47.43,47.5,134300.0,28.7941,28.8548,28.7759,28.8184,134300.0
2008-04-23 14:00:00,47.51,47.57,47.44,47.5,102400.0,28.8244,28.8608,28.782,28.8184,102400.0
2008-04-23 14:30:00,47.5,47.63,47.49,47.6,161500.0,28.8184,28.8972,28.8123,28.879,161500.0
2008-04-23 15:00:00,47.6,47.72,47.59,47.63,198600.0,28.879,28.9518,28.873,28.8972,198600.0
2008-04-23 15:30:00,47.63,47.77,47.62,47.75,356300.0,28.8972,28.9822,28.8912,28.97,356300.0
2008-04-24 09:30:00,47.93,48.01,47.74,47.96,179100.0,29.0792,29.1278,28.964,29.0974,179100.0
2008-04-24 10:00:00,47.94,48.05,47.7,47.99,239100.0,29.0853,29.152,28.9397,29.1156,239100.0
2008-04-24 10:30:00,47.98,48.01,47.87,47.97,194200.0,29.1096,29.1278,29.0428,29.1035,194200.0
2008-04-24 11:00:00,47.97,48.0,47.84,47.99,145000.0,29.1035,29.1217,29.0246,29.1156,145000.0
2008-04-24 11:30:00,47.99,48.19,47.94,48.13,149900.0,29.1156,29.237,29.0853,29.2006,149900.0
2008-04-24 12:00:00,48.13,48.52,48.07,48.39,165600.0,29.2006,29.4372,29.1642,29.3583,165600.0
2008-04-24 12:30:00,48.39,48.56,48.35,48.39,122500.0,29.3583,29.4615,29.3341,29.3583,122500.0
2008-04-24 13:00:00,48.38,48.47,48.18,48.3,219300.0,29.3523,29.4069,29.2309,29.3037,219300.0
2008-04-24 13:30:00,48.3,48.39,48.22,48.31,190200.0,29.3037,29.3583,29.2552,29.3098,190200.0
2008-04-24 14:00:00,48.3,48.45,48.2,48.35,188600.0,29.3037,29.3947,29.2431,29.3341,188600.0
2008-04-24 14:30:00,48.35,48.37,48.17,48.24,134700.0,29.3341,29.3462,29.2249,29.2673,134700.0
2008-04-24 15:00:00,48.22,48.43,48.21,48.39,138200.0,29.2552,29.3826,29.2491,29.3583,138200.0
2008-04-24 15:30:00,48.39,48.4,48.1,48.11,251300.0,29.3583,29.3644,29.1824,29.1884,251300.0
2008-04-25 09:30:00,48.55,48.63,47.83,47.88,174600.0,29.4554,29.5039,29.0186,29.0489,174600.0
2008-04-25 10:00:00,47.87,47.87,47.67,47.77,221800.0,29.0428,29.0428,28.9215,28.9822,221800.0
2008-04-25 10:30:00,47.77,47.85,47.61,47.68,218900.0,28.9822,29.0307,28.8851,28.9276,218900.0
2008-04-25 11:00:00,47.69,47.73,47.19,47.31,186400.0,28.9336,28.9579,28.6303,28.7031,186400.0
2008-04-25 11:30:00,47.31,47.52,47.31,47.5,158800.0,28.7031,28.8305,28.7031,28.8184,158800.0
2008-04-25 12:00:00,47.49,47.62,47.41,47.44,119100.0,28.8123,28.8912,28.7638,28.782,119100.0
2008-04-25 12:30:00,47.44,47.47,47.38,47.4,74200.0,28.782,28.8002,28.7456,28.7577,74200.0
2008-04-25 13:00:00,47.41,47.43,47.25,47.27,140100.0,28.7638,28.7759,28.6667,28.6788,140100.0
2008-04-25 13:30:00,47.27,47.39,47.25,47.37,175500.0,28.6788,28.7516,28.6667,28.7395,175500.0
2008-04-25 14:00:00,47.38,47.57,47.38,47.56,254800.0,28.7456,28.8608,28.7456,28.8548,254800.0
2008-04-25 14:30:00,47.56,47.69,47.52,47.67,106700.0,28.8548,28.9336,28.8305,28.9215,106700.0
2008-04-25 15:00:00,47.69,47.92,47.66,47.87,153000.0,28.9336,29.0732,28.9154,29.0428,153000.0
2008-04-25 15:30:00,47.88,47.96,47.77,47.89,264500.0,29.0489,29.0974,28.9822,29.055,264500.0
2008-04-28 09:30:00,47.78,48.0,47.65,47.69,241800.0,28.9882,29.1217,28.9094,28.9336,241800.0
2008-04-28 10:00:00,47.7,47.75,47.68,47.73,212400.0,28.9397,28.97,28.9276,28.9579,212400.0
2008-04-28 10:30:00,47.73,47.75,47.71,47.73,135600.0,28.9579,28.97,28.9458,28.9579,135600.0
2008-04-28 11:00:00,47.73,47.74,47.7,47.71,80100.0,28.9579,28.964,28.9397,28.9458,80100.0
2008-04-28 11:30:00,47.7,47.79,47.7,47.75,84600.0,28.9397,28.9943,28.9397,28.97,84600.0
2008-04-28 12:00:00,47.75,47.75,47.63,47.63,165300.0,28.97,28.97,28.8972,28.8972,165300.0
2008-04-28 12:30:00,47.63,47.78,47.61,47.78,120600.0,28.8972,28.9882,28.8851,28.9882,120600.0
2008-04-28 13:00:00,47.77,47.87,47.73,47.85,264800.0,28.9822,29.0428,28.9579,29.0307,264800.0
2008-04-28 13:30:00,47.85,47.89,47.83,47.89,119100.0,29.0307,29.055,29.0186,29.055,119100.0
2008-04-28 14:00:00,47.88,47.96,47.88,47.93,96400.0,29.0489,29.0974,29.0489,29.0792,96400.0
2008-04-28 14:30:00,47.93,48.0,47.92,47.98,141000.0,29.0792,29.1217,29.0732,29.1096,141000.0
2008-04-28 15:00:00,47.98,48.08,47.87,47.92,162200.0,29.1096,29.1702,29.0428,29.0732,162200.0
2008-04-28 15:30:00,47.92,47.93,47.7,47.75,370600.0,29.0732,29.0792,28.9397,28.97,370600.0
2008-04-29 09:30:00,47.85,48.3,47.85,47.94,156900.0,29.0307,29.3037,29.0307,29.0853,156900.0
2008-04-29 10:00:00,47.95,48.05,47.76,47.8,248100.0,29.0914,29.152,28.9761,29.0004,248100.0
2008-04-29 10:30:00,47.8,47.94,47.74,47.91,178000.0,29.0004,29.0853,28.964,29.0671,178000.0
2008-04-29 11:00:00,47.91,48.0,47.89,48.0,120700.0,29.0671,29.1217,29.055,29.1217,120700.0
2008-04-29 11:30:00,48.01,48.02,47.88,48.0,171200.0,29.1278,29.1338,29.0489,29.1217,171200.0
2008-04-29 12:00:00,48.0,48.19,47.97,48.18,123700.0,29.1217,29.237,29.1035,29.2309,123700.0
2008-04-29 12:30:00,48.18,48.18,47.91,47.92,132100.0,29.2309,29.2309,29.0671,29.0732,132100.0
2008-04-29 13:00:00,47.91,47.99,47.88,47.95,71300.0,29.0671,29.1156,29.0489,29.0914,71300.0
2008-04-29 13:30:00,47.96,47.99,47.9,47.95,80800.0,29.0974,29.1156,29.061,29.0914,80800.0
2008-04-29 14:00:00,47.94,47.96,47.86,47.9,111500.0,29.0853,29.0974,29.0368,29.061,111500.0
2008-04-29 14:30:00,47.89,47.95,47.85,47.93,111800.0,29.055,29.0914,29.0307,29.0792,111800.0
2008-04-29 15:00:00,47.94,48.01,47.83,47.84,234400.0,29.0853,29.1278,29.0186,29.0246,234400.0
2008-04-29 15:30:00,47.83,47.95,47.73,47.86,387600.0,29.0186,29.0914,28.9579,29.0368,387600.0
2008-04-30 09:30:00,47.8,47.9,47.7,47.82,121800.0,29.0004,29.061,28.9397,29.0125,121800.0
2008-04-30 10:00:00,47.81,47.85,47.67,47.8,153100.0,29.0064,29.0307,28.9215,29.0004,153100.0
2008-04-30 10:30:00,47.81,48.14,47.81,48.12,189700.0,29.0064,29.2067,29.0064,29.1945,189700.0
2008-04-30 11:00:00,48.13,48.27,48.12,48.25,113000.0,29.2006,29.2855,29.1945,29.2734,113000.0
2008-04-30 11:30:00,48.25,48.31,48.22,48.29,110300.0,29.2734,29.3098,29.2552,29.2977,110300.0
2008-04-30 12:00:00,48.29,48.36,48.25,48.26,117400.0,29.2977,29.3401,29.2734,29.2795,117400.0
2008-04-30 12:30:00,48.26,48.28,48.23,48.25,90000.0,29.2795,29.2916,29.2613,29.2734,90000.0
2008-04-30 13:00:00,48.24,48.29,48.23,48.25,67900.0,29.2673,29.2977,29.2613,29.2734,67900.0
2008-04-30 13:30:00,48.25,48.26,48.08,48.18,116300.0,29.2734,29.2795,29.1702,29.2309,116300.0
2008-04-30 14:00:00,48.17,48.51,48.14,48.33,194000.0,29.2249,29.4311,29.2067,29.3219,194000.0
2008-04-30 14:30:00,48.33,48.43,47.96,47.97,186000.0,29.3219,29.3826,29.0974,29.1035,186000.0
2008-04-30 15:00:00,47.96,48.0,47.77,47.82,283500.0,29.0974,29.1217,28.9822,29.0125,283500.0
2008-04-30 15:30:00,47.83,47.9,47.72,47.76,285900.0,29.0186,29.061,28.9518,28.9761,285900.0
2008-05-01 09:30:00,47.89,48.39,47.7,48.26,113500.0,29.055,29.3583,28.9397,29.2795,113500.0
2008-05-01 10:00:00,48.28,48.63,48.2,48.58,124300.0,29.2916,29.5039,29.2431,29.4736,124300.0
2008-05-01 10:30:00,48.58,48.81,48.57,48.73,123000.0,29.4736,29.6131,29.4675,29.5646,123000.0
2008-05-01 11:00:00,48.73,48.82,48.62,48.64,156500.0,29.5646,29.6192,29.4979,29.51,156500.0
2008-05-01 11:30:00,48.64,48.86,48.62,48.86,88700.0,29.51,29.6435,29.4979,29.6435,88700.0
2008-05-01 12:00:00,48.86,49.17,48.84,49.06,160100.0,29.6435,29.8316,29.6313,29.7648,160100.0
2008-05-01 12:30:00,49.06,49.24,49.06,49.24,217800.0,29.7648,29.874,29.7648,29.874,217800.0
2008-05-01 13:00:00,49.23,49.3,49.13,49.27,151300.0,29.868,29.9104,29.8073,29.8922,151300.0
2008-05-01 13:30:00,49.27,49.28,49.01,49.06,156200.0,29.8922,29.8983,29.7345,29.7648,156200.0
2008-05-01 14:00:00,49.07,49.07,48.88,48.99,152200.0,29.7709,29.7709,29.6556,29.7223,152200.0
2008-05-01 14:30:00,48.98,49.16,48.97,49.08,177900.0,29.7163,29.8255,29.7102,29.777,177900.0
2008-05-01 15:00:00,49.08,49.14,48.95,49.12,281600.0,29.777,29.8134,29.6981,29.8012,281600.0
2008-05-01 15:30:00,49.11,49.13,48.87,49.03,341900.0,29.7952,29.8073,29.6495,29.7466,341900.0
2008-05-02 09:30:00,49.57,49.57,49.0,49.3,375400.0,30.0742,30.0742,29.7284,29.9104,375400.0
2008-05-02 10:00:00,49.31,49.66,49.31,49.61,347500.0,29.9165,30.1288,29.9165,30.0985,347500.0
2008-05-02 10:30:00,49.61,49.72,49.47,49.64,263100.0,30.0985,30.1652,30.0136,30.1167,263100.0
2008-05-02 11:00:00,49.64,49.84,49.56,49.6,182500.0,30.1167,30.238,30.0682,30.0924,182500.0
2008-05-02 11:30:00,49.61,49.69,49.5,49.64,102300.0,30.0985,30.147,30.0318,30.1167,102300.0
2008-05-02 12:00:00,49.63,49.65,49.5,49.65,135700.0,30.1106,30.1228,30.0318,30.1228,135700.0
2008-05-02 12:30:00,49.65,49.65,49.51,49.55,158800.0,30.1228,30.1228,30.0378,30.0621,158800.0
2008-05-02 13:00:00,49.55,49.6,49.42,49.57,161800.0,30.0621,30.0924,29.9832,30.0742,161800.0
2008-05-02 13:30:00,49.57,49.67,49.49,49.53,102000.0,30.0742,30.1349,30.0257,30.05,102000.0
2008-05-02 14:00:00,49.51,49.59,49.38,49.45,153100.0,30.0378,30.0864,29.959,30.0014,153100.0
2008-05-02 14:30:00,49.44,49.62,49.42,49.42,199300.0,29.9954,30.1046,29.9832,29.9832,199300.0
2008-05-02 15:00:00,49.4,49.67,49.39,49.58,127900.0,29.9711,30.1349,29.965,30.0803,127900.0
2008-05-02 15:30:00,49.59,49.61,49.5,49.54,256100.0,30.0864,30.0985,30.0318,30.056,256100.0
2008-05-05 09:30:00,49.33,49.5,49.05,49.1,113400.0,29.9286,30.0318,29.7587,29.7891,113400.0
2008-05-05 10:00:00,49.12,49.38,49.08,49.23,125400.0,29.8012,29.959,29.777,29.868,125400.0
2008-05-05 10:30:00,49.24,49.24,49.07,49.1,94300.0,29.874,29.874,29.7709,29.7891,94300.0
2008-05-05 11:00:00,49.1,49.16,49.07,49.12,83000.0,29.7891,29.8255,29.7709,29.8012,83000.0
2008-05-05 11:30:00,49.11,49.26,49.11,49.15,58700.0,29.7952,29.8862,29.7952,29.8194,58700.0
2008-05-05 12:00:00,49.15,49.21,49.11,49.16,53700.0,29.8194,29.8558,29.7952,29.8255,53700.0
2008-05-05 12:30:00,49.16,49.26,49.14,49.14,59400.0,29.8255,29.8862,29.8134,29.8134,59400.0
2008-05-05 13:00:00,49.16,49.17,49.08,49.13,67300.0,29.8255,29.8316,29.777,29.8073,67300.0
2008-05-05 13:30:00,49.13,49.2,49.09,49.11,73700.0,29.8073,29.8498,29.783,29.7952,73700.0
2008-05-05 14:00:00,49.1,49.12,49.0,49.06,106900.0,29.7891,29.8012,29.7284,29.7648,106900.0
2008-05-05 14:30:00,49.05,49.13,49.03,49.05,87000.0,29.7587,29.8073,29.7466,29.7587,87000.0
2008-05-05 15:00:00,49.05,49.15,49.05,49.12,132900.0,29.7587,29.8194,29.7587,29.8012,132900.0
2008-05-05 15:30:00,49.13,49.19,49.02,49.1,232400.0,29.8073,29.8437,29.7405,29.7891,232400.0
2008-05-06 09:30:00,48.65,48.65,48.07,48.42,349300.0,29.5161,29.5161,29.1642,29.3765,349300.0
2008-05-06 10:00:00,48.42,48.44,48.01,48.13,298800.0,29.3765,29.3887,29.1278,29.2006,298800.0
2008-05-06 10:30:00,48.14,48.33,48.08,48.33,163700.0,29.2067,29.3219,29.1702,29.3219,163700.0
2008-05-06 11:00:00,48.33,48.37,48.05,48.21,143700.0,29.3219,29.3462,29.152,29.2491,143700.0
2008-05-06 11:30:00,48.19,48.24,48.0,48.2,130300.0,29.237,29.2673,29.1217,29.2431,130300.0
2008-05-06 12:00:00,48.2,48.47,48.16,48.44,166000.0,29.2431,29.4069,29.2188,29.3887,166000.0
2008-05-06 12:30:00,48.45,48.99,48.45,48.98,157900.0,29.3947,29.7223,29.3947,29.7163,157900.0
2008-05-06 13:00:00,48.98,49.05,48.88,48.98,139100.0,29.7163,29.7587,29.6556,29.7163,139100.0
2008-05-06 13:30:00,48.98,49.09,48.98,49.04,228900.0,29.7163,29.783,29.7163,29.7527,228900.0
2008-05-06 14:00:00,49.05,49.07,48.9,48.99,158200.0,29.7587,29.7709,29.6677,29.7223,158200.0
2008-05-06 14:30:00,48.99,49.2,48.99,49.18,143800.0,29.7223,29.8498,29.7223,29.8376,143800.0
2008-05-06 15:00:00,49.19,49.24,48.55,49.15,147800.0,29.8437,29.874,29.4554,29.8194,147800.0
2008-05-06 15:30:00,49.16,49.25,49.01,49.03,277900.0,29.8255,29.8801,29.7345,29.7466,277900.0
2008-05-07 09:30:00,49.19,49.19,48.76,49.09,104200.0,29.8437,29.8437,29.5828,29.783,104200.0
2008-05-07 10:00:00,49.08,49.2,48.96,48.99,111700.0,29.777,29.8498,29.7041,29.7223,111700.0
2008-05-07 10:30:00,49.0,49.17,48.89,48.94,142000.0,29.7284,29.8316,29.6617,29.692,142000.0
2008-05-07 11:00:00,48.94,49.12,48.86,49.01,133500.0,29.692,29.8012,29.6435,29.7345,133500.0
2008-05-07 11:30:00,49.01,49.03,48.81,48.91,145800.0,29.7345,29.7466,29.6131,29.6738,145800.0
2008-05-07 12:00:00,48.91,48.98,48.67,48.72,85100.0,29.6738,29.7163,29.5282,29.5585,85100.0
2008-05-07 12:30:00,48.71,48.77,48.64,48.68,49200.0,29.5525,29.5889,29.51,29.5343,49200.0
2008-05-07 13:00:00,48.67,48.67,48.37,48.44,69700.0,29.5282,29.5282,29.3462,29.3887,69700.0
2008-05-07 13:30:00,48.44,48.47,48.4,48.46,48600.0,29.3887,29.4069,29.3644,29.4008,48600.0
2008-05-07 14:00:00,48.45,48.59,48.33,48.39,91500.0,29.3947,29.4797,29.3219,29.3583,91500.0
2008-05-07 14:30:00,48.36,48.43,48.19,48.4,169700.0,29.3401,29.3826,29.237,29.3644,169700.0
2008-05-07 15:00:00,48.42,48.46,48.29,48.32,165900.0,29.3765,29.4008,29.2977,29.3159,165900.0
2008-05-07 15:30:00,48.33,48.34,48.17,48.27,351200.0,29.3219,29.328,29.2249,29.2855,351200.0
2008-05-08 09:30:00,48.28,48.32,47.98,48.09,158100.0,29.2916,29.3159,29.1096,29.1763,158100.0
2008-05-08 10:00:00,48.07,48.07,47.88,48.01,107200.0,29.1642,29.1642,29.0489,29.1278,107200.0
2008-05-08 10:30:00,48.02,48.08,47.9,48.03,132900.0,29.1338,29.1702,29.061,29.1399,132900.0
2008-05-08 11:00:00,48.05,48.13,47.94,48.05,92900.0,29.152,29.2006,29.0853,29.152,92900.0
2008-05-08 11:30:00,48.05,48.12,48.03,48.09,68800.0,29.152,29.1945,29.1399,29.1763,68800.0
2008-05-08 12:00:00,48.09,48.11,47.95,47.96,101100.0,29.1763,29.1884,29.0914,29.0974,101100.0
2008-05-08 12:30:00,47.96,48.04,47.93,47.96,93400.0,29.0974,29.146,29.0792,29.0974,93400.0
2008-05-08 13:00:00,47.97,48.24,47.95,48.21,87700.0,29.1035,29.2673,29.0914,29.2491,87700.0
2008-05-08 13:30:00,48.2,48.31,48.17,48.3,93900.0,29.2431,29.3098,29.2249,29.3037,93900.0
2008-05-08 14:00:00,48.3,48.3,48.02,48.02,89500.0,29.3037,29.3037,29.1338,29.1338,89500.0
2008-05-08 14:30:00,48.02,48.07,47.9,47.94,94300.0,29.1338,29.1642,29.061,29.0853,94300.0
2008-05-08 15:00:00,47.93,48.09,47.93,48.04,204400.0,29.0792,29.1763,29.0792,29.146,204400.0
2008-05-08 15:30:00,48.05,48.29,48.04,48.22,351900.0,29.152,29.2977,29.146,29.2552,351900.0
2008-05-09 09:30:00,48.16,48.16,47.61,48.05,113100.0,29.2188,29.2188,28.8851,29.152,113100.0
2008-05-09 10:00:00,48.04,48.27,47.99,48.19,94700.0,29.146,29.2855,29.1156,29.237,94700.0
2008-05-09 10:30:00,48.18,48.32,48.13,48.26,85300.0,29.2309,29.3159,29.2006,29.2795,85300.0
2008-05-09 11:00:00,48.25,48.26,48.07,48.09,72700.0,29.2734,29.2795,29.1642,29.1763,72700.0
2008-05-09 11:30:00,48.07,48.1,47.95,48.02,57400.0,29.1642,29.1824,29.0914,29.1338,57400.0
2008-05-09 12:00:00,48.02,48.05,47.86,47.97,52500.0,29.1338,29.152,29.0368,29.1035,52500.0
2008-05-09 12:30:00,47.97,48.13,47.97,48.13,45100.0,29.1035,29.2006,29.1035,29.2006,45100.0
2008-05-09 13:00:00,48.12,48.14,47.93,47.94,59600.0,29.1945,29.2067,29.0792,29.0853,59600.0
2008-05-09 13:30:00,47.94,48.15,47.9,48.14,69900.0,29.0853,29.2127,29.061,29.2067,69900.0
2008-05-09 14:00:00,48.14,48.23,48.1,48.14,108100.0,29.2067,29.2613,29.1824,29.2067,108100.0
2008-05-09 14:30:00,48.14,48.23,48.09,48.21,80800.0,29.2067,29.2613,29.1763,29.2491,80800.0
2008-05-09 15:00:00,48.19,48.34,48.19,48.32,109000.0,29.237,29.328,29.237,29.3159,109000.0
2008-05-09 15:30:00,48.32,48.38,48.09,48.15,170100.0,29.3159,29.3523,29.1763,29.2127,170100.0
2008-05-12 09:30:00,48.42,48.71,48.22,48.43,175700.0,29.3765,29.5525,29.2552,29.3826,175700.0
2008-05-12 10:00:00,48.41,48.5,48.27,48.45,86900.0,29.3705,29.4251,29.2855,29.3947,86900.0
2008-05-12 10:30:00,48.44,48.61,48.41,48.56,99400.0,29.3887,29.4918,29.3705,29.4615,99400.0
2008-05-12 11:00:00,48.56,48.59,48.52,48.54,59500.0,29.4615,29.4797,29.4372,29.4493,59500.0
2008-05-12 11:30:00,48.53,48.61,48.5,48.61,73700.0,29.4433,29.4918,29.4251,29.4918,73700.0
2008-05-12 12:00:00,48.61,48.81,48.61,48.79,179800.0,29.4918,29.6131,29.4918,29.601,179800.0
2008-05-12 12:30:00,48.78,48.8,48.64,48.72,53400.0,29.5949,29.6071,29.51,29.5585,53400.0
2008-05-12 13:00:00,48.72,48.74,48.64,48.72,51600.0,29.5585,29.5707,29.51,29.5585,51600.0
2008-05-12 13:30:00,48.72,48.79,48.69,48.74,61900.0,29.5585,29.601,29.5403,29.5707,61900.0
2008-05-12 14:00:00,48.74,48.92,48.71,48.91,82000.0,29.5707,29.6799,29.5525,29.6738,82000.0
2008-05-12 14:30:00,48.92,49.0,48.9,48.96,82500.0,29.6799,29.7284,29.6677,29.7041,82500.0
2008-05-12 15:00:00,48.96,49.15,48.92,49.11,192600.0,29.7041,29.8194,29.6799,29.7952,192600.0
2008-05-12 15:30:00,49.13,49.18,49.04,49.1,340000.0,29.8073,29.8376,29.7527,29.7891,340000.0
2008-05-13 09:30:00,48.3,50.16,48.3,49.21,187000.0,29.3037,30.4322,29.3037,29.8558,187000.0
2008-05-13 10:00:00,49.21,49.29,49.08,49.14,130700.0,29.8558,29.9044,29.777,29.8134,130700.0
2008-05-13 10:30:00,49.15,49.22,48.92,48.98,106800.0,29.8194,29.8619,29.6799,29.7163,106800.0
2008-05-13 11:00:00,48.98,49.0,48.74,48.91,196200.0,29.7163,29.7284,29.5707,29.6738,196200.0
2008-05-13 11:30:00,48.9,48.9,48.72,48.89,152600.0,29.6677,29.6677,29.5585,29.6617,152600.0
2008-05-13 12:00:00,48.88,49.11,48.82,49.05,119100.0,29.6556,29.7952,29.6192,29.7587,119100.0
2008-05-13 12:30:00,49.04,49.12,48.94,49.0,66100.0,29.7527,29.8012,29.692,29.7284,66100.0
2008-05-13 13:00:00,49.0,49.04,48.9,49.01,59600.0,29.7284,29.7527,29.6677,29.7345,59600.0
2008-05-13 13:30:00,49.0,49.1,49.0,49.08,75900.0,29.7284,29.7891,29.7284,29.777,75900.0
2008-05-13 14:00:00,49.08,49.13,49.04,49.1,99000.0,29.777,29.8073,29.7527,29.7891,99000.0
2008-05-13 14:30:00,49.1,49.3,49.04,49.26,91700.0,29.7891,29.9104,29.7527,29.8862,91700.0
2008-05-13 15:00:00,49.26,49.36,49.14,49.21,148500.0,29.8862,29.9468,29.8134,29.8558,148500.0
2008-05-13 15:30:00,49.2,49.22,49.02,49.13,219400.0,29.8498,29.8619,29.7405,29.8073,219400.0
2008-05-14 09:30:00,49.31,49.69,49.17,49.43,155400.0,29.9165,30.147,29.8316,29.9893,155400.0
2008-05-14 10:00:00,49.42,49.42,49.24,49.35,103300.0,29.9832,29.9832,29.874,29.9408,103300.0
2008-05-14 10:30:00,49.34,49.39,49.27,49.38,97000.0,29.9347,29.965,29.8922,29.959,97000.0
2008-05-14 11:00:00,49.38,49.4,49.27,49.36,65100.0,29.959,29.9711,29.8922,29.9468,65100.0
2008-05-14 11:30:00,49.37,49.42,49.31,49.32,50200.0,29.9529,29.9832,29.9165,29.9226,50200.0
2008-05-14 12:00:00,49.34,49.34,49.12,49.34,38700.0,29.9347,29.9347,29.8012,29.9347,38700.0
2008-05-14 12:30:00,49.34,49.34,49.19,49.26,138500.0,29.9347,29.9347,29.8437,29.8862,138500.0
2008-05-14 13:00:00,49.27,49.32,49.19,49.21,77400.0,29.8922,29.9226,29.8437,29.8558,77400.0
2008-05-14 13:30:00,49.21,49.23,49.17,49.21,78000.0,29.8558,29.868,29.8316,29.8558,78000.0
2008-05-14 14:00:00,49.22,49.24,49.12,49.16,72300.0,29.8619,29.874,29.8012,29.8255,72300.0
2008-05-14 14:30:00,49.16,49.19,49.07,49.08,91500.0,29.8255,29.8437,29.7709,29.777,91500.0
2008-05-14 15:00:00,49.07,49.1,48.86,48.91,122400.0,29.7709,29.7891,29.6435,29.6738,122400.0
2008-05-14 15:30:00,48.91,48.98,48.86,48.91,307500.0,29.6738,29.7163,29.6435,29.6738,307500.0
2008-05-15 09:30:00,49.21,49.21,48.8,49.14,350000.0,29.8558,29.8558,29.6071,29.8134,350000.0
2008-05-15 10:00:00,49.14,49.5,49.05,49.39,354400.0,29.8134,30.0318,29.7587,29.965,354400.0
2008-05-15 10:30:00,49.38,49.49,49.29,49.37,115900.0,29.959,30.0257,29.9044,29.9529,115900.0
2008-05-15 11:00:00,49.38,49.5,49.35,49.48,345200.0,29.959,30.0318,29.9408,30.0196,345200.0
2008-05-15 11:30:00,49.47,49.68,49.47,49.61,159200.0,30.0136,30.141,30.0136,30.0985,159200.0
2008-05-15 12:00:00,49.61,49.87,49.58,49.82,192800.0,30.0985,30.2562,30.0803,30.2259,192800.0
2008-05-15 12:30:00,49.83,49.89,49.69,49.7,114100.0,30.232,30.2684,30.147,30.1531,114100.0
2008-05-15 13:00:00,49.69,49.91,49.69,49.85,182500.0,30.147,30.2805,30.147,30.2441,182500.0
2008-05-15 13:30:00,49.84,49.91,49.71,49.84,156600.0,30.238,30.2805,30.1592,30.238,156600.0
2008-05-15 14:00:00,49.85,50.0,49.81,49.83,134500.0,30.2441,30.3351,30.2198,30.232,134500.0
2008-05-15 14:30:00,49.82,50.0,49.8,49.85,188400.0,30.2259,30.3351,30.2138,30.2441,188400.0
2008-05-15 15:00:00,49.87,50.0,49.86,49.98,259900.0,30.2562,30.3351,30.2502,30.323,259900.0
2008-05-15 15:30:00,49.99,50.03,49.75,49.95,684200.0,30.3291,30.3533,30.1834,30.3048,684200.0
2008-05-16 09:30:00,49.77,49.86,49.0,49.03,416400.0,30.1956,30.2502,29.7284,29.7466,416400.0
2008-05-16 10:00:00,49.03,49.08,48.78,48.96,146800.0,29.7466,29.777,29.5949,29.7041,146800.0
2008-05-16 10:30:00,48.96,49.07,48.58,48.6,196600.0,29.7041,29.7709,29.4736,29.4857,196600.0
2008-05-16 11:00:00,48.61,48.69,48.43,48.46,153800.0,29.4918,29.5403,29.3826,29.4008,153800.0
2008-05-16 11:30:00,48.47,48.64,48.41,48.57,162800.0,29.4069,29.51,29.3705,29.4675,162800.0
2008-05-16 12:00:00,48.57,48.57,48.43,48.53,155800.0,29.4675,29.4675,29.3826,29.4433,155800.0
2008-05-16 12:30:00,48.54,48.7,48.5,48.68,81900.0,29.4493,29.5464,29.4251,29.5343,81900.0
2008-05-16 13:00:00,48.69,48.84,48.67,48.76,91900.0,29.5403,29.6313,29.5282,29.5828,91900.0
2008-05-16 13:30:00,48.76,48.84,48.63,48.7,106500.0,29.5828,29.6313,29.5039,29.5464,106500.0
2008-05-16 14:00:00,48.7,48.82,48.64,48.75,99400.0,29.5464,29.6192,29.51,29.5767,99400.0
2008-05-16 14:30:00,48.75,48.98,48.7,48.92,130300.0,29.5767,29.7163,29.5464,29.6799,130300.0
2008-05-16 15:00:00,48.92,49.05,48.84,49.01,184800.0,29.6799,29.7587,29.6313,29.7345,184800.0
2008-05-16 15:30:00,49.01,49.11,48.97,49.06,342000.0,29.7345,29.7952,29.7102,29.7648,342000.0
2008-05-19 09:30:00,49.08,49.32,49.08,49.3,104300.0,29.777,29.9226,29.777,29.9104,104300.0
2008-05-19 10:00:00,49.29,49.35,49.25,49.33,110000.0,29.9044,29.9408,29.8801,29.9286,110000.0
2008-05-19 10:30:00,49.34,49.6,49.34,49.58,130600.0,29.9347,30.0924,29.9347,30.0803,130600.0
2008-05-19 11:00:00,49.6,49.79,49.54,49.74,160200.0,30.0924,30.2077,30.056,30.1774,160200.0
2008-05-19 11:30:00,49.74,49.75,49.58,49.58,110700.0,30.1774,30.1834,30.0803,30.0803,110700.0
2008-05-19 12:00:00,49.59,49.75,49.58,49.75,92800.0,30.0864,30.1834,30.0803,30.1834,92800.0
2008-05-19 12:30:00,49.75,49.79,49.74,49.78,71700.0,30.1834,30.2077,30.1774,30.2016,71700.0
2008-05-19 13:00:00,49.79,49.9,49.78,49.88,91000.0,30.2077,30.2744,30.2016,30.2623,91000.0
2008-05-19 13:30:00,49.88,50.06,49.87,49.91,171400.0,30.2623,30.3715,30.2562,30.2805,171400.0
2008-05-19 14:00:00,49.91,49.95,49.54,49.61,298800.0,30.2805,30.3048,30.056,30.0985,298800.0
2008-05-19 14:30:00,49.61,49.83,49.61,49.83,92000.0,30.0985,30.232,30.0985,30.232,92000.0
2008-05-19 15:00:00,49.82,49.86,49.76,49.85,157700.0,30.2259,30.2502,30.1895,30.2441,157700.0
2008-05-19 15:30:00,49.85,49.86,49.61,49.81,323100.0,30.2441,30.2502,30.0985,30.2198,323100.0
2008-05-20 09:30:00,49.69,49.93,49.26,49.26,132800.0,30.147,30.2926,29.8862,29.8862,132800.0
2008-05-20 10:00:00,49.26,49.39,49.15,49.34,169000.0,29.8862,29.965,29.8194,29.9347,169000.0
2008-05-20 10:30:00,49.35,49.36,49.09,49.12,103900.0,29.9408,29.9468,29.783,29.8012,103900.0
2008-05-20 11:00:00,49.11,49.16,49.01,49.06,106800.0,29.7952,29.8255,29.7345,29.7648,106800.0
2008-05-20 11:30:00,49.06,49.08,48.92,48.93,87200.0,29.7648,29.777,29.6799,29.6859,87200.0
2008-05-20 12:00:00,48.94,48.96,48.75,48.94,142400.0,29.692,29.7041,29.5767,29.692,142400.0
2008-05-20 12:30:00,48.93,49.0,48.81,48.83,57000.0,29.6859,29.7284,29.6131,29.6253,57000.0
2008-05-20 13:00:00,48.82,48.91,48.8,48.87,64200.0,29.6192,29.6738,29.6071,29.6495,64200.0
2008-05-20 13:30:00,48.88,48.96,48.79,48.79,90700.0,29.6556,29.7041,29.601,29.601,90700.0
2008-05-20 14:00:00,48.8,48.82,48.62,48.72,97100.0,29.6071,29.6192,29.4979,29.5585,97100.0
2008-05-20 14:30:00,48.71,48.8,48.7,48.72,105500.0,29.5525,29.6071,29.5464,29.5585,105500.0
2008-05-20 15:00:00,48.72,49.0,48.7,48.96,186700.0,29.5585,29.7284,29.5464,29.7041,186700.0
2008-05-20 15:30:00,48.97,49.06,48.78,48.99,361600.0,29.7102,29.7648,29.5949,29.7223,361600.0
2008-05-21 09:30:00,48.92,49.38,48.92,49.23,177400.0,29.6799,29.959,29.6799,29.868,177400.0
2008-05-21 10:00:00,49.23,49.63,49.22,49.52,253900.0,29.868,30.1106,29.8619,30.0439,253900.0
2008-05-21 10:30:00,49.5,49.68,49.3,49.37,242300.0,30.0318,30.141,29.9104,29.9529,242300.0
2008-05-21 11:00:00,49.37,49.61,49.31,49.56,185800.0,29.9529,30.0985,29.9165,30.0682,185800.0
2008-05-21 11:30:00,49.56,49.63,49.47,49.54,81300.0,30.0682,30.1106,30.0136,30.056,81300.0
2008-05-21 12:00:00,49.55,49.62,49.49,49.5,89000.0,30.0621,30.1046,30.0257,30.0318,89000.0
2008-05-21 12:30:00,49.5,49.6,49.4,49.57,99400.0,30.0318,30.0924,29.9711,30.0742,99400.0
2008-05-21 13:00:00,49.55,49.58,49.38,49.4,185300.0,30.0621,30.0803,29.959,29.9711,185300.0
2008-05-21 13:30:00,49.4,49.52,49.39,49.47,104200.0,29.9711,30.0439,29.965,30.0136,104200.0
2008-05-21 14:00:00,49.47,49.47,49.01,49.14,266300.0,30.0136,30.0136,29.7345,29.8134,266300.0
2008-05-21 14:30:00,49.14,49.19,48.91,49.09,209000.0,29.8134,29.8437,29.6738,29.783,209000.0
2008-05-21 15:00:00,49.11,49.23,49.01,49.15,221900.0,29.7952,29.868,29.7345,29.8194,221900.0
2008-05-21 15:30:00,49.14,49.17,48.91,49.01,341700.0,29.8134,29.8316,29.6738,29.7345,341700.0
2008-05-22 09:30:00,49.1,49.18,48.65,48.83,111600.0,29.7891,29.8376,29.5161,29.6253,111600.0
2008-05-22 10:00:00,48.83,49.0,48.65,48.88,167100.0,29.6253,29.7284,29.5161,29.6556,167100.0
2008-05-22 10:30:00,48.88,48.98,48.57,48.76,113400.0,29.6556,29.7163,29.4675,29.5828,113400.0
2008-05-22 11:00:00,48.74,48.94,48.71,48.83,70600.0,29.5707,29.692,29.5525,29.6253,70600.0
2008-05-22 11:30:00,48.84,48.84,48.56,48.73,95800.0,29.6313,29.6313,29.4615,29.5646,95800.0
2008-05-22 12:00:00,48.73,48.89,48.69,48.89,114700.0,29.5646,29.6617,29.5403,29.6617,114700.0
2008-05-22 12:30:00,48.9,49.0,48.82,48.84,94700.0,29.6677,29.7284,29.6192,29.6313,94700.0
2008-05-22 13:00:00,48.83,48.85,48.68,48.76,132000.0,29.6253,29.6374,29.5343,29.5828,132000.0
2008-05-22 13:30:00,48.75,48.85,48.69,48.75,125700.0,29.5767,29.6374,29.5403,29.5767,125700.0
2008-05-22 14:00:00,48.76,48.83,48.49,48.49,140300.0,29.5828,29.6253,29.419,29.419,140300.0
2008-05-22 14:30:00,48.49,48.7,48.47,48.6,164800.0,29.419,29.5464,29.4069,29.4857,164800.0
2008-05-22 15:00:00,48.6,48.73,48.57,48.62,171700.0,29.4857,29.5646,29.4675,29.4979,171700.0
2008-05-22 15:30:00,48.62,48.7,48.56,48.62,342500.0,29.4979,29.5464,29.4615,29.4979,342500.0
2008-05-23 09:30:00,48.35,48.5,48.04,48.26,201000.0,29.3341,29.4251,29.146,29.2795,201000.0
2008-05-23 10:00:00,48.27,48.38,48.11,48.24,146200.0,29.2855,29.3523,29.1884,29.2673,146200.0
2008-05-23 10:30:00,48.23,48.32,48.04,48.31,71700.0,29.2613,29.3159,29.146,29.3098,71700.0
2008-05-23 11:00:00,48.32,48.39,48.23,48.25,113900.0,29.3159,29.3583,29.2613,29.2734,113900.0
2008-05-23 11:30:00,48.26,48.41,48.22,48.34,185800.0,29.2795,29.3705,29.2552,29.328,185800.0
2008-05-23 12:00:00,48.33,48.4,48.3,48.32,84100.0,29.3219,29.3644,29.3037,29.3159,84100.0
2008-05-23 12:30:00,48.32,48.35,48.17,48.22,93100.0,29.3159,29.3341,29.2249,29.2552,93100.0
2008-05-23 13:00:00,48.23,48.35,48.2,48.27,72800.0,29.2613,29.3341,29.2431,29.2855,72800.0
2008-05-23 13:30:00,48.3,48.37,48.23,48.25,172200.0,29.3037,29.3462,29.2613,29.2734,172200.0
2008-05-23 14:00:00,48.25,48.39,48.24,48.39,119700.0,29.2734,29.3583,29.2673,29.3583,119700.0
2008-05-23 14:30:00,48.4,48.43,48.29,48.31,91600.0,29.3644,29.3826,29.2977,29.3098,91600.0
2008-05-23 15:00:00,48.31,48.38,48.24,48.32,138800.0,29.3098,29.3523,29.2673,29.3159,138800.0
2008-05-23 15:30:00,48.33,48.4,48.14,48.14,274800.0,29.3219,29.3644,29.2067,29.2067,274800.0
2008-05-27 09:30:00,48.1,48.46,48.05,48.41,153700.0,29.1824,29.4008,29.152,29.3705,153700.0
2008-05-27 10:00:00,48.4,48.58,48.2,48.26,136200.0,29.3644,29.4736,29.2431,29.2795,136200.0
2008-05-27 10:30:00,48.26,48.31,48.05,48.11,103900.0,29.2795,29.3098,29.152,29.1884,103900.0
2008-05-27 11:00:00,48.13,48.16,47.88,47.9,103000.0,29.2006,29.2188,29.0489,29.061,103000.0
2008-05-27 11:30:00,47.9,47.99,47.86,47.9,75100.0,29.061,29.1156,29.0368,29.061,75100.0
2008-05-27 12:00:00,47.9,48.03,47.87,48.03,62900.0,29.061,29.1399,29.0428,29.1399,62900.0
2008-05-27 12:30:00,48.03,48.19,48.03,48.18,53600.0,29.1399,29.237,29.1399,29.2309,53600.0
2008-05-27 13:00:00,48.18,48.27,48.13,48.26,76700.0,29.2309,29.2855,29.2006,29.2795,76700.0
2008-05-27 13:30:00,48.26,48.28,48.18,48.26,50800.0,29.2795,29.2916,29.2309,29.2795,50800.0
2008-05-27 14:00:00,48.27,48.42,48.2,48.31,79200.0,29.2855,29.3765,29.2431,29.3098,79200.0
2008-05-27 14:30:00,48.32,48.64,48.14,48.59,104200.0,29.3159,29.51,29.2067,29.4797,104200.0
2008-05-27 15:00:00,48.6,48.63,48.5,48.6,95800.0,29.4857,29.5039,29.4251,29.4857,95800.0
2008-05-27 15:30:00,48.6,48.7,48.4,48.48,319800.0,29.4857,29.5464,29.3644,29.4129,319800.0
2008-05-28 09:30:00,48.6,48.9,48.56,48.65,83100.0,29.4857,29.6677,29.4615,29.5161,83100.0
2008-05-28 10:00:00,48.63,48.66,48.29,48.32,120800.0,29.5039,29.5221,29.2977,29.3159,120800.0
2008-05-28 10:30:00,48.31,48.7,48.31,48.68,104700.0,29.3098,29.5464,29.3098,29.5343,104700.0
2008-05-28 11:00:00,48.68,48.69,48.51,48.53,88300.0,29.5343,29.5403,29.4311,29.4433,88300.0
2008-05-28 11:30:00,48.52,48.64,48.47,48.48,115300.0,29.4372,29.51,29.4069,29.4129,115300.0
2008-05-28 12:00:00,48.46,48.54,48.29,48.54,68300.0,29.4008,29.4493,29.2977,29.4493,68300.0
2008-05-28 12:30:00,48.54,48.54,48.38,48.42,66200.0,29.4493,29.4493,29.3523,29.3765,66200.0
2008-05-28 13:00:00,48.43,48.56,48.41,48.47,58500.0,29.3826,29.4615,29.3705,29.4069,58500.0
2008-05-28 13:30:00,48.47,48.51,48.29,48.34,60200.0,29.4069,29.4311,29.2977,29.328,60200.0
2008-05-28 14:00:00,48.33,48.43,48.23,48.31,106600.0,29.3219,29.3826,29.2613,29.3098,106600.0
2008-05-28 14:30:00,48.31,48.33,48.1,48.15,260900.0,29.3098,29.3219,29.1824,29.2127,260900.0
2008-05-28 15:00:00,48.15,48.25,48.07,48.15,274800.0,29.2127,29.2734,29.1642,29.2127,274800.0
2008-05-28 15:30:00,48.15,48.21,48.05,48.17,542800.0,29.2127,29.2491,29.152,29.2249,542800.0
2008-05-29 09:30:00,48.17,48.37,47.95,48.32,242000.0,29.2249,29.3462,29.0914,29.3159,242000.0
2008-05-29 10:00:00,48.33,48.64,48.28,48.48,138900.0,29.3219,29.51,29.2916,29.4129,138900.0
2008-05-29 10:30:00,48.46,48.64,48.25,48.58,211300.0,29.4008,29.51,29.2734,29.4736,211300.0
2008-05-29 11:00:00,48.57,48.66,48.47,48.58,85800.0,29.4675,29.5221,29.4069,29.4736,85800.0
2008-05-29 11:30:00,48.6,48.83,48.58,48.81,112300.0,29.4857,29.6253,29.4736,29.6131,112300.0
2008-05-29 12:00:00,48.81,48.84,48.69,48.78,88100.0,29.6131,29.6313,29.5403,29.5949,88100.0
2008-05-29 12:30:00,48.78,48.88,48.75,48.77,64700.0,29.5949,29.6556,29.5767,29.5889,64700.0
2008-05-29 13:00:00,48.78,48.84,48.75,48.81,81900.0,29.5949,29.6313,29.5767,29.6131,81900.0
2008-05-29 13:30:00,48.81,48.9,48.81,48.86,89200.0,29.6131,29.6677,29.6131,29.6435,89200.0
2008-05-29 14:00:00,48.86,48.94,48.83,48.92,130700.0,29.6435,29.692,29.6253,29.6799,130700.0
2008-05-29 14:30:00,48.93,48.97,48.83,48.89,175200.0,29.6859,29.7102,29.6253,29.6617,175200.0
2008-05-29 15:00:00,48.89,48.98,48.86,48.92,148000.0,29.6617,29.7163,29.6435,29.6799,148000.0
2008-05-29 15:30:00,48.93,49.0,48.88,48.91,283700.0,29.6859,29.7284,29.6556,29.6738,283700.0
2008-05-30 09:30:00,48.83,49.15,48.77,49.09,120800.0,29.6253,29.8194,29.5889,29.783,120800.0
2008-05-30 10:00:00,49.1,49.24,48.99,49.24,98000.0,29.7891,29.874,29.7223,29.874,98000.0
2008-05-30 10:30:00,49.26,49.28,49.05,49.08,76900.0,29.8862,29.8983,29.7587,29.777,76900.0
2008-05-30 11:00:00,49.08,49.18,49.05,49.16,93700.0,29.777,29.8376,29.7587,29.8255,93700.0
2008-05-30 11:30:00,49.16,49.24,49.12,49.21,86400.0,29.8255,29.874,29.8012,29.8558,86400.0
2008-05-30 12:00:00,49.21,49.28,49.17,49.24,59500.0,29.8558,29.8983,29.8316,29.874,59500.0
2008-05-30 12:30:00,49.22,49.3,49.16,49.2,50400.0,29.8619,29.9104,29.8255,29.8498,50400.0
2008-05-30 13:00:00,49.19,49.28,49.17,49.23,72100.0,29.8437,29.8983,29.8316,29.868,72100.0
2008-05-30 13:30:00,49.21,49.24,49.15,49.17,72900.0,29.8558,29.874,29.8194,29.8316,72900.0
2008-05-30 14:00:00,49.18,49.37,49.16,49.3,92600.0,29.8376,29.9529,29.8255,29.9104,92600.0
2008-05-30 14:30:00,49.3,49.32,49.2,49.22,49100.0,29.9104,29.9226,29.8498,29.8619,49100.0
2008-05-30 15:00:00,49.23,49.3,49.12,49.2,60800.0,29.868,29.9104,29.8012,29.8498,60800.0
2008-05-30 15:30:00,49.19,49.25,48.99,49.05,198600.0,29.8437,29.8801,29.7223,29.7587,198600.0
2008-06-02 09:30:00,48.92,48.92,48.47,48.51,113000.0,29.6799,29.6799,29.4069,29.4311,113000.0
2008-06-02 10:00:00,48.51,48.57,48.31,48.35,165400.0,29.4311,29.4675,29.3098,29.3341,165400.0
2008-06-02 10:30:00,48.34,48.34,48.1,48.1,85700.0,29.328,29.328,29.1824,29.1824,85700.0
2008-06-02 11:00:00,48.11,48.26,47.96,48.0,194200.0,29.1884,29.2795,29.0974,29.1217,194200.0
2008-06-02 11:30:00,47.98,47.99,47.81,47.82,120000.0,29.1096,29.1156,29.0064,29.0125,120000.0
2008-06-02 12:00:00,47.81,47.81,47.58,47.58,92400.0,29.0064,29.0064,28.8669,28.8669,92400.0
2008-06-02 12:30:00,47.58,47.72,47.41,47.71,187400.0,28.8669,28.9518,28.7638,28.9458,187400.0
2008-06-02 13:00:00,47.71,47.88,47.66,47.86,176800.0,28.9458,29.0489,28.9154,29.0368,176800.0
2008-06-02 13:30:00,47.86,47.99,47.83,47.99,151900.0,29.0368,29.1156,29.0186,29.1156,151900.0
2008-06-02 14:00:00,48.0,48.06,47.91,47.93,120300.0,29.1217,29.1581,29.0671,29.0792,120300.0
2008-06-02 14:30:00,47.92,48.02,47.86,47.86,211900.0,29.0732,29.1338,29.0368,29.0368,211900.0
2008-06-02 15:00:00,47.86,48.11,47.81,48.08,264400.0,29.0368,29.1884,29.0064,29.1702,264400.0
2008-06-02 15:30:00,48.08,48.1,47.95,47.96,408300.0,29.1702,29.1824,29.0914,29.0974,408300.0
2008-06-03 09:30:00,48.2,48.32,47.86,48.29,189900.0,29.2431,29.3159,29.0368,29.2977,189900.0
2008-06-03 10:00:00,48.3,48.58,48.3,48.41,153800.0,29.3037,29.4736,29.3037,29.3705,153800.0
2008-06-03 10:30:00,48.4,48.61,48.37,48.59,110000.0,29.3644,29.4918,29.3462,29.4797,110000.0
2008-06-03 11:00:00,48.6,48.8,48.56,48.79,136800.0,29.4857,29.6071,29.4615,29.601,136800.0
2008-06-03 11:30:00,48.77,48.95,48.76,48.83,132800.0,29.5889,29.6981,29.5828,29.6253,132800.0
2008-06-03 12:00:00,48.85,48.85,48.61,48.61,76100.0,29.6374,29.6374,29.4918,29.4918,76100.0
2008-06-03 12:30:00,48.6,48.62,48.43,48.47,58400.0,29.4857,29.4979,29.3826,29.4069,58400.0
2008-06-03 13:00:00,48.45,48.53,48.33,48.33,89100.0,29.3947,29.4433,29.3219,29.3219,89100.0
2008-06-03 13:30:00,48.32,48.32,47.99,48.02,178100.0,29.3159,29.3159,29.1156,29.1338,178100.0
2008-06-03 14:00:00,48.02,48.13,47.91,47.96,221200.0,29.1338,29.2006,29.0671,29.0974,221200.0
2008-06-03 14:30:00,47.96,48.14,47.94,48.05,149500.0,29.0974,29.2067,29.0853,29.152,149500.0
2008-06-03 15:00:00,48.04,48.32,47.99,48.22,177200.0,29.146,29.3159,29.1156,29.2552,177200.0
2008-06-03 15:30:00,48.23,48.32,48.15,48.15,278500.0,29.2613,29.3159,29.2127,29.2127,278500.0
2008-06-04 09:30:00,47.8,47.93,47.71,47.72,174300.0,29.0917,29.1709,29.037,29.0431,174300.0
2008-06-04 10:00:00,47.75,47.82,47.61,47.79,250300.0,29.0613,29.1039,28.9761,29.0857,250300.0
2008-06-04 10:30:00,47.79,47.81,47.52,47.67,345400.0,29.0857,29.0978,28.9213,29.0126,345400.0
2008-06-04 11:00:00,47.68,47.82,47.61,47.8,223000.0,29.0187,29.1039,28.9761,29.0917,223000.0
2008-06-04 11:30:00,47.8,47.82,47.66,47.74,97400.0,29.0917,29.1039,29.0065,29.0552,97400.0
2008-06-04 12:00:00,47.72,47.74,47.59,47.7,209100.0,29.0431,29.0552,28.9639,29.0309,209100.0
2008-06-04 12:30:00,47.7,47.76,47.52,47.55,177100.0,29.0309,29.0674,28.9213,28.9396,177100.0
2008-06-04 13:00:00,47.55,47.72,47.43,47.72,93900.0,28.9396,29.0431,28.8666,29.0431,93900.0
2008-06-04 13:30:00,47.72,47.8,47.66,47.78,131200.0,29.0431,29.0917,29.0065,29.0796,131200.0
2008-06-04 14:00:00,47.78,47.78,47.51,47.55,131500.0,29.0796,29.0796,28.9152,28.9396,131500.0
2008-06-04 14:30:00,47.53,47.71,47.35,47.37,163900.0,28.9274,29.037,28.8179,28.83,163900.0
2008-06-04 15:00:00,47.37,47.7,47.37,47.56,176100.0,28.83,29.0309,28.83,28.9457,176100.0
2008-06-04 15:30:00,47.54,47.71,47.49,47.61,288700.0,28.9335,29.037,28.9031,28.9761,288700.0
2008-06-05 09:30:00,47.74,47.74,47.2,47.33,279500.0,29.0552,29.0552,28.7266,28.8057,279500.0
2008-06-05 10:00:00,47.33,47.49,47.21,47.47,173000.0,28.8057,28.9031,28.7327,28.8909,173000.0
2008-06-05 10:30:00,47.47,47.52,47.34,47.37,151400.0,28.8909,28.9213,28.8118,28.83,151400.0
2008-06-05 11:00:00,47.37,47.41,47.22,47.31,116600.0,28.83,28.8544,28.7387,28.7935,116600.0
2008-06-05 11:30:00,47.33,47.33,47.15,47.23,239500.0,28.8057,28.8057,28.6961,28.7448,239500.0
2008-06-05 12:00:00,47.23,47.34,47.17,47.31,241200.0,28.7448,28.8118,28.7083,28.7935,241200.0
2008-06-05 12:30:00,47.31,47.33,47.23,47.28,116400.0,28.7935,28.8057,28.7448,28.7753,116400.0
2008-06-05 13:00:00,47.28,47.34,47.22,47.27,75800.0,28.7753,28.8118,28.7387,28.7692,75800.0
2008-06-05 13:30:00,47.27,47.37,47.26,47.34,96600.0,28.7692,28.83,28.7631,28.8118,96600.0
2008-06-05 14:00:00,47.34,47.34,47.04,47.13,148900.0,28.8118,28.8118,28.6292,28.684,148900.0
2008-06-05 14:30:00,47.13,47.18,47.07,47.12,154900.0,28.684,28.7144,28.6475,28.6779,154900.0
2008-06-05 15:00:00,47.11,47.36,47.11,47.3,340400.0,28.6718,28.824,28.6718,28.7874,340400.0
2008-06-05 15:30:00,47.3,47.41,47.27,47.35,244400.0,28.7874,28.8544,28.7692,28.8179,244400.0
2008-06-06 09:30:00,47.27,47.35,46.64,46.67,174800.0,28.7692,28.8179,28.3857,28.404,174800.0
2008-06-06 10:00:00,46.69,46.69,46.34,46.59,231400.0,28.4162,28.4162,28.2032,28.3553,231400.0
2008-06-06 10:30:00,46.59,46.6,46.3,46.4,135600.0,28.3553,28.3614,28.1788,28.2397,135600.0
2008-06-06 11:00:00,46.41,46.41,46.17,46.29,156100.0,28.2458,28.2458,28.0997,28.1727,156100.0
2008-06-06 11:30:00,46.3,46.41,46.24,46.24,115200.0,28.1788,28.2458,28.1423,28.1423,115200.0
2008-06-06 12:00:00,46.24,46.3,46.18,46.27,116200.0,28.1423,28.1788,28.1058,28.1606,116200.0
2008-06-06 12:30:00,46.25,46.45,46.24,46.27,129300.0,28.1484,28.2701,28.1423,28.1606,129300.0
2008-06-06 13:00:00,46.27,46.28,46.08,46.12,241000.0,28.1606,28.1666,28.0449,28.0693,241000.0
2008-06-06 13:30:00,46.11,46.2,46.02,46.06,172100.0,28.0632,28.118,28.0084,28.0328,172100.0
2008-06-06 14:00:00,46.08,46.08,45.78,45.89,276100.0,28.0449,28.0449,27.8623,27.9293,276100.0
2008-06-06 14:30:00,45.87,45.92,45.79,45.83,215300.0,27.9171,27.9475,27.8684,27.8928,215300.0
2008-06-06 15:00:00,45.84,45.93,45.66,45.75,479600.0,27.8989,27.9536,27.7893,27.8441,479600.0
2008-06-06 15:30:00,45.73,45.83,45.48,45.56,831900.0,27.8319,27.8928,27.6798,27.7284,831900.0
2008-06-09 09:30:00,45.57,45.8,45.36,45.64,382200.0,27.7345,27.8745,27.6067,27.7771,382200.0
2008-06-09 10:00:00,45.64,45.77,45.5,45.58,158700.0,27.7771,27.8563,27.6919,27.7406,158700.0
2008-06-09 10:30:00,45.56,45.62,45.47,45.47,116800.0,27.7284,27.765,27.6737,27.6737,116800.0
2008-06-09 11:00:00,45.49,45.84,45.48,45.78,101400.0,27.6858,27.8989,27.6798,27.8623,101400.0
2008-06-09 11:30:00,45.79,45.8,45.69,45.75,81000.0,27.8684,27.8745,27.8076,27.8441,81000.0
2008-06-09 12:00:00,45.75,45.76,45.62,45.64,157300.0,27.8441,27.8502,27.765,27.7771,157300.0
2008-06-09 12:30:00,45.65,45.67,45.58,45.65,76900.0,27.7832,27.7954,27.7406,27.7832,76900.0
2008-06-09 13:00:00,45.64,45.65,45.4,45.55,94600.0,27.7771,27.7832,27.6311,27.7224,94600.0
2008-06-09 13:30:00,45.54,45.62,45.47,45.55,101900.0,27.7163,27.765,27.6737,27.7224,101900.0
2008-06-09 14:00:00,45.54,45.74,45.46,45.71,189300.0,27.7163,27.838,27.6676,27.8197,189300.0
2008-06-09 14:30:00,45.71,45.75,45.58,45.64,152300.0,27.8197,27.8441,27.7406,27.7771,152300.0
2008-06-09 15:00:00,45.64,45.68,45.49,45.56,145600.0,27.7771,27.8015,27.6858,27.7284,145600.0
2008-06-09 15:30:00,45.56,45.8,45.56,45.64,337800.0,27.7284,27.8745,27.7284,27.7771,337800.0
2008-06-10 09:30:00,45.4,45.5,45.33,45.48,123000.0,27.6311,27.6919,27.5885,27.6798,123000.0
2008-06-10 10:00:00,45.47,45.62,45.42,45.55,333200.0,27.6737,27.765,27.6432,27.7224,333200.0
2008-06-10 10:30:00,45.55,45.61,45.4,45.53,130100.0,27.7224,27.7589,27.6311,27.7102,130100.0
2008-06-10 11:00:00,45.53,45.66,45.38,45.62,121200.0,27.7102,27.7893,27.6189,27.765,121200.0
2008-06-10 11:30:00,45.61,45.91,45.6,45.84,143500.0,27.7589,27.9415,27.7528,27.8989,143500.0
2008-06-10 12:00:00,45.84,46.03,45.74,46.02,123500.0,27.8989,28.0145,27.838,28.0084,123500.0
2008-06-10 12:30:00,46.04,46.05,45.95,46.01,89300.0,28.0206,28.0267,27.9658,28.0023,89300.0
2008-06-10 13:00:00,46.01,46.27,45.97,46.2,152300.0,28.0023,28.1606,27.978,28.118,152300.0
2008-06-10 13:30:00,46.2,46.22,46.08,46.08,141300.0,28.118,28.1301,28.0449,28.0449,141300.0
2008-06-10 14:00:00,46.06,46.09,45.9,46.05,128700.0,28.0328,28.051,27.9354,28.0267,128700.0
2008-06-10 14:30:00,46.05,46.13,46.0,46.09,148700.0,28.0267,28.0754,27.9962,28.051,148700.0
2008-06-10 15:00:00,46.1,46.15,46.08,46.14,157600.0,28.0571,28.0875,28.0449,28.0814,157600.0
2008-06-10 15:30:00,46.14,46.22,46.07,46.12,623400.0,28.0814,28.1301,28.0388,28.0693,623400.0
2008-06-11 09:30:00,45.74,45.97,45.69,45.88,133400.0,27.838,27.978,27.8076,27.9232,133400.0
2008-06-11 10:00:00,45.85,46.11,45.83,45.9,375100.0,27.9049,28.0632,27.8928,27.9354,375100.0
2008-06-11 10:30:00,45.89,46.02,45.83,45.97,146400.0,27.9293,28.0084,27.8928,27.978,146400.0
2008-06-11 11:00:00,45.97,46.0,45.88,45.93,179800.0,27.978,27.9962,27.9232,27.9536,179800.0
2008-06-11 11:30:00,45.92,46.06,45.89,45.99,153400.0,27.9475,28.0328,27.9293,27.9901,153400.0
2008-06-11 12:00:00,45.98,46.05,45.94,45.95,122300.0,27.9841,28.0267,27.9597,27.9658,122300.0
2008-06-11 12:30:00,45.95,46.01,45.88,46.01,129300.0,27.9658,28.0023,27.9232,28.0023,129300.0
2008-06-11 13:00:00,46.0,46.1,45.92,46.02,116100.0,27.9962,28.0571,27.9475,28.0084,116100.0
2008-06-11 13:30:00,46.01,46.14,45.98,46.13,198400.0,28.0023,28.0814,27.9841,28.0754,198400.0
2008-06-11 14:00:00,46.12,46.29,46.08,46.23,202600.0,28.0693,28.1727,28.0449,28.1362,202600.0
2008-06-11 14:30:00,46.23,46.32,46.15,46.17,235100.0,28.1362,28.191,28.0875,28.0997,235100.0
2008-06-11 15:00:00,46.15,46.21,46.1,46.2,284300.0,28.0875,28.124,28.0571,28.118,284300.0
2008-06-11 15:30:00,46.19,46.25,46.02,46.03,693000.0,28.1119,28.1484,28.0084,28.0145,693000.0
2008-06-12 09:30:00,45.11,46.32,45.11,46.19,340800.0,27.4546,28.191,27.4546,28.1119,340800.0
2008-06-12 10:00:00,46.2,46.36,46.03,46.08,251800.0,28.118,28.2153,28.0145,28.0449,251800.0
2008-06-12 10:30:00,46.09,46.21,46.02,46.1,158400.0,28.051,28.124,28.0084,28.0571,158400.0
2008-06-12 11:00:00,46.09,46.31,46.05,46.3,220700.0,28.051,28.1849,28.0267,28.1788,220700.0
2008-06-12 11:30:00,46.3,46.35,46.21,46.23,142200.0,28.1788,28.2093,28.124,28.1362,142200.0
2008-06-12 12:00:00,46.24,46.33,46.23,46.26,108100.0,28.1423,28.1971,28.1362,28.1545,108100.0
2008-06-12 12:30:00,46.27,46.32,46.21,46.26,125900.0,28.1606,28.191,28.124,28.1545,125900.0
2008-06-12 13:00:00,46.25,46.32,46.1,46.21,107800.0,28.1484,28.191,28.0571,28.124,107800.0
2008-06-12 13:30:00,46.21,46.23,46.12,46.19,168000.0,28.124,28.1362,28.0693,28.1119,168000.0
2008-06-12 14:00:00,46.18,46.24,46.07,46.14,223100.0,28.1058,28.1423,28.0388,28.0814,223100.0
2008-06-12 14:30:00,46.14,46.2,45.99,46.02,284700.0,28.0814,28.118,27.9901,28.0084,284700.0
2008-06-12 15:00:00,46.02,46.03,45.7,45.73,430100.0,28.0084,28.0145,27.8137,27.8319,430100.0
2008-06-12 15:30:00,45.74,46.01,45.72,45.97,801800.0,27.838,28.0023,27.8258,27.978,801800.0
2008-06-13 09:30:00,46.16,46.35,45.88,46.09,246500.0,28.0936,28.2093,27.9232,28.051,246500.0
2008-06-13 10:00:00,46.1,46.68,46.04,46.61,261300.0,28.0571,28.4101,28.0206,28.3675,261300.0
2008-06-13 10:30:00,46.61,46.61,46.39,46.5,129400.0,28.3675,28.3675,28.2336,28.3005,129400.0
2008-06-13 11:00:00,46.5,46.64,46.5,46.51,100300.0,28.3005,28.3857,28.3005,28.3066,100300.0
2008-06-13 11:30:00,46.52,46.53,46.43,46.49,118800.0,28.3127,28.3188,28.2579,28.2945,118800.0
2008-06-13 12:00:00,46.5,46.6,46.42,46.59,186700.0,28.3005,28.3614,28.2519,28.3553,186700.0
2008-06-13 12:30:00,46.6,46.71,46.43,46.6,207000.0,28.3614,28.4284,28.2579,28.3614,207000.0
2008-06-13 13:00:00,46.6,46.67,46.51,46.52,133400.0,28.3614,28.404,28.3066,28.3127,133400.0
2008-06-13 13:30:00,46.52,46.56,46.34,46.39,82800.0,28.3127,28.3371,28.2032,28.2336,82800.0
2008-06-13 14:00:00,46.38,46.55,46.33,46.44,110400.0,28.2275,28.331,28.1971,28.264,110400.0
2008-06-13 14:30:00,46.43,46.62,46.38,46.56,144900.0,28.2579,28.3736,28.2275,28.3371,144900.0
2008-06-13 15:00:00,46.56,46.61,46.47,46.47,114700.0,28.3371,28.3675,28.2823,28.2823,114700.0
2008-06-13 15:30:00,46.48,46.75,46.39,46.69,449000.0,28.2884,28.4527,28.2336,28.4162,449000.0
2008-06-16 09:30:00,46.79,46.9,46.52,46.85,306800.0,28.477,28.544,28.3127,28.5136,306800.0
2008-06-16 10:00:00,46.83,46.96,46.79,46.92,221700.0,28.5014,28.5805,28.477,28.5562,221700.0
2008-06-16 10:30:00,46.9,47.0,46.85,46.98,167100.0,28.544,28.6048,28.5136,28.5927,167100.0
2008-06-16 11:00:00,46.98,47.0,46.9,46.93,130800.0,28.5927,28.6048,28.544,28.5622,130800.0
2008-06-16 11:30:00,46.93,47.01,46.92,46.98,66700.0,28.5622,28.6109,28.5562,28.5927,66700.0
2008-06-16 12:00:00,46.98,46.99,46.93,46.96,108600.0,28.5927,28.5988,28.5622,28.5805,108600.0
2008-06-16 12:30:00,46.96,47.08,46.95,46.99,131500.0,28.5805,28.6535,28.5744,28.5988,131500.0
2008-06-16 13:00:00,46.99,47.18,46.95,47.18,72000.0,28.5988,28.7144,28.5744,28.7144,72000.0
2008-06-16 13:30:00,47.19,47.25,47.12,47.15,78100.0,28.7205,28.757,28.6779,28.6961,78100.0
2008-06-16 14:00:00,47.14,47.16,47.03,47.06,94400.0,28.6901,28.7022,28.6231,28.6414,94400.0
2008-06-16 14:30:00,47.07,47.28,47.07,47.23,125200.0,28.6475,28.7753,28.6475,28.7448,125200.0
2008-06-16 15:00:00,47.24,47.24,47.09,47.11,118800.0,28.7509,28.7509,28.6596,28.6718,118800.0
2008-06-16 15:30:00,47.12,47.2,47.07,47.09,403700.0,28.6779,28.7266,28.6475,28.6596,403700.0
2008-06-17 09:30:00,47.19,47.48,46.99,47.01,230900.0,28.7205,28.897,28.5988,28.6109,230900.0
2008-06-17 10:00:00,47.0,47.15,46.95,47.02,176900.0,28.6048,28.6961,28.5744,28.617,176900.0
2008-06-17 10:30:00,47.01,47.09,46.88,47.0,134800.0,28.6109,28.6596,28.5318,28.6048,134800.0
2008-06-17 11:00:00,47.0,47.03,46.89,46.96,127200.0,28.6048,28.6231,28.5379,28.5805,127200.0
2008-06-17 11:30:00,46.96,46.98,46.86,46.96,137900.0,28.5805,28.5927,28.5196,28.5805,137900.0
2008-06-17 12:00:00,46.97,47.04,46.93,47.01,82100.0,28.5866,28.6292,28.5622,28.6109,82100.0
2008-06-17 12:30:00,47.01,47.08,46.9,47.06,97100.0,28.6109,28.6535,28.544,28.6414,97100.0
2008-06-17 13:00:00,47.06,47.16,46.97,47.15,135100.0,28.6414,28.7022,28.5866,28.6961,135100.0
2008-06-17 13:30:00,47.14,47.14,47.06,47.12,110400.0,28.6901,28.6901,28.6414,28.6779,110400.0
2008-06-17 14:00:00,47.13,47.14,47.02,47.03,204400.0,28.684,28.6901,28.617,28.6231,204400.0
2008-06-17 14:30:00,47.04,47.15,47.02,47.1,151300.0,28.6292,28.6961,28.617,28.6657,151300.0
2008-06-17 15:00:00,47.1,47.16,46.95,46.99,246600.0,28.6657,28.7022,28.5744,28.5988,246600.0
2008-06-17 15:30:00,46.99,47.06,46.95,46.99,216300.0,28.5988,28.6414,28.5744,28.5988,216300.0
2008-06-18 09:30:00,46.61,46.96,46.47,46.59,347400.0,28.3675,28.5805,28.2823,28.3553,347400.0
2008-06-18 10:00:00,46.59,46.59,46.38,46.38,260100.0,28.3553,28.3553,28.2275,28.2275,260100.0
2008-06-18 10:30:00,46.4,46.64,46.32,46.44,272000.0,28.2397,28.3857,28.191,28.264,272000.0
2008-06-18 11:00:00,46.41,46.62,46.39,46.59,187700.0,28.2458,28.3736,28.2336,28.3553,187700.0
2008-06-18 11:30:00,46.59,46.74,46.55,46.65,79200.0,28.3553,28.4466,28.331,28.3918,79200.0
2008-06-18 12:00:00,46.65,46.66,46.48,46.54,126800.0,28.3918,28.3979,28.2884,28.3249,126800.0
2008-06-18 12:30:00,46.53,46.63,46.4,46.4,58200.0,28.3188,28.3797,28.2397,28.2397,58200.0
2008-06-18 13:00:00,46.4,46.42,46.19,46.23,96300.0,28.2397,28.2519,28.1119,28.1362,96300.0
2008-06-18 13:30:00,46.22,46.27,46.17,46.27,123100.0,28.1301,28.1606,28.0997,28.1606,123100.0
2008-06-18 14:00:00,46.27,46.38,46.17,46.19,146800.0,28.1606,28.2275,28.0997,28.1119,146800.0
2008-06-18 14:30:00,46.19,46.33,46.16,46.3,91800.0,28.1119,28.1971,28.0936,28.1788,91800.0
2008-06-18 15:00:00,46.29,46.56,46.27,46.51,139200.0,28.1727,28.3371,28.1606,28.3066,139200.0
2008-06-18 15:30:00,46.5,46.51,46.41,46.47,375900.0,28.3005,28.3066,28.2458,28.2823,375900.0
2008-06-19 09:30:00,46.3,46.5,46.21,46.4,110300.0,28.1788,28.3005,28.124,28.2397,110300.0
2008-06-19 10:00:00,46.37,46.49,46.26,46.41,113900.0,28.2214,28.2945,28.1545,28.2458,113900.0
2008-06-19 10:30:00,46.42,46.45,46.34,46.44,350000.0,28.2519,28.2701,28.2032,28.264,350000.0
2008-06-19 11:00:00,46.44,46.54,46.37,46.53,186500.0,28.264,28.3249,28.2214,28.3188,186500.0
2008-06-19 11:30:00,46.55,46.6,46.4,46.54,98100.0,28.331,28.3614,28.2397,28.3249,98100.0
2008-06-19 12:00:00,46.55,46.92,46.54,46.81,123200.0,28.331,28.5562,28.3249,28.4892,123200.0
2008-06-19 12:30:00,46.82,46.87,46.69,46.7,86300.0,28.4953,28.5257,28.4162,28.4223,86300.0
2008-06-19 13:00:00,46.7,46.86,46.68,46.85,47400.0,28.4223,28.5196,28.4101,28.5136,47400.0
2008-06-19 13:30:00,46.84,46.89,46.7,46.78,103200.0,28.5075,28.5379,28.4223,28.471,103200.0
2008-06-19 14:00:00,46.79,46.85,46.64,46.78,103200.0,28.477,28.5136,28.3857,28.471,103200.0
2008-06-19 14:30:00,46.78,46.89,46.78,46.87,143300.0,28.471,28.5379,28.471,28.5257,143300.0
2008-06-19 15:00:00,46.87,46.91,46.72,46.74,181300.0,28.5257,28.5501,28.4344,28.4466,181300.0
2008-06-19 15:30:00,46.74,46.75,46.62,46.62,501300.0,28.4466,28.4527,28.3736,28.3736,501300.0
2008-06-20 09:30:00,46.68,47.58,46.3,46.41,560900.0,28.4101,28.9578,28.1788,28.2458,560900.0
2008-06-20 10:00:00,46.43,46.43,46.07,46.2,280500.0,28.2579,28.2579,28.0388,28.118,280500.0
2008-06-20 10:30:00,46.2,46.3,46.15,46.18,196100.0,28.118,28.1788,28.0875,28.1058,196100.0
2008-06-20 11:00:00,46.19,46.19,46.07,46.09,132400.0,28.1119,28.1119,28.0388,28.051,132400.0
2008-06-20 11:30:00,46.08,46.18,46.0,46.15,231500.0,28.0449,28.1058,27.9962,28.0875,231500.0
2008-06-20 12:00:00,46.16,46.36,46.15,46.36,103700.0,28.0936,28.2153,28.0875,28.2153,103700.0
2008-06-20 12:30:00,46.35,46.37,46.32,46.35,114400.0,28.2093,28.2214,28.191,28.2093,114400.0
2008-06-20 13:00:00,46.35,46.46,46.25,46.26,176200.0,28.2093,28.2762,28.1484,28.1545,176200.0
2008-06-20 13:30:00,46.26,46.26,46.16,46.2,172600.0,28.1545,28.1545,28.0936,28.118,172600.0
2008-06-20 14:00:00,46.2,46.23,46.1,46.18,193600.0,28.118,28.1362,28.0571,28.1058,193600.0
2008-06-20 14:30:00,46.17,46.18,46.02,46.07,146900.0,28.0997,28.1058,28.0084,28.0388,146900.0
2008-06-20 15:00:00,46.08,46.22,46.04,46.12,169700.0,28.0449,28.1301,28.0206,28.0693,169700.0
2008-06-20 15:30:00,46.12,46.2,46.0,46.04,489700.0,28.0693,28.118,27.9962,28.0206,489700.0
2008-06-23 09:30:00,46.18,46.49,46.1,46.27,122100.0,28.1058,28.2945,28.0571,28.1606,122100.0
2008-06-23 10:00:00,46.27,46.31,46.09,46.26,164600.0,28.1606,28.1849,28.051,28.1545,164600.0
2008-06-23 10:30:00,46.26,46.3,46.09,46.16,138500.0,28.1545,28.1788,28.051,28.0936,138500.0
2008-06-23 11:00:00,46.16,46.2,46.03,46.14,161000.0,28.0936,28.118,28.0145,28.0814,161000.0
2008-06-23 11:30:00,46.14,46.26,46.12,46.21,128100.0,28.0814,28.1545,28.0693,28.124,128100.0
2008-06-23 12:00:00,46.2,46.27,46.19,46.21,201600.0,28.118,28.1606,28.1119,28.124,201600.0
2008-06-23 12:30:00,46.2,46.25,46.1,46.23,127700.0,28.118,28.1484,28.0571,28.1362,127700.0
2008-06-23 13:00:00,46.24,46.38,46.22,46.35,74600.0,28.1423,28.2275,28.1301,28.2093,74600.0
2008-06-23 13:30:00,46.36,46.47,46.3,46.46,92400.0,28.2153,28.2823,28.1788,28.2762,92400.0
2008-06-23 14:00:00,46.46,46.49,46.39,46.43,116400.0,28.2762,28.2945,28.2336,28.2579,116400.0
2008-06-23 14:30:00,46.42,46.48,46.41,46.45,81200.0,28.2519,28.2884,28.2458,28.2701,81200.0
2008-06-23 15:00:00,46.45,46.46,46.3,46.34,176000.0,28.2701,28.2762,28.1788,28.2032,176000.0
2008-06-23 15:30:00,46.33,46.48,46.31,46.42,254800.0,28.1971,28.2884,28.1849,28.2519,254800.0
2008-06-24 09:30:00,46.15,46.48,45.66,45.66,548500.0,28.0875,28.2884,27.7893,27.7893,548500.0
2008-06-24 10:00:00,45.66,45.74,45.57,45.64,350600.0,27.7893,27.838,27.7345,27.7771,350600.0
2008-06-24 10:30:00,45.65,45.69,45.39,45.49,589500.0,27.7832,27.8076,27.625,27.6858,589500.0
2008-06-24 11:00:00,45.49,45.88,45.46,45.79,455400.0,27.6858,27.9232,27.6676,27.8684,455400.0
2008-06-24 11:30:00,45.81,45.87,45.73,45.87,176300.0,27.8806,27.9171,27.8319,27.9171,176300.0
2008-06-24 12:00:00,45.87,45.91,45.74,45.91,68300.0,27.9171,27.9415,27.838,27.9415,68300.0
2008-06-24 12:30:00,45.91,45.91,45.8,45.87,94800.0,27.9415,27.9415,27.8745,27.9171,94800.0
2008-06-24 13:00:00,45.87,45.94,45.8,45.81,98900.0,27.9171,27.9597,27.8745,27.8806,98900.0
2008-06-24 13:30:00,45.8,45.84,45.69,45.75,175900.0,27.8745,27.8989,27.8076,27.8441,175900.0
2008-06-24 14:00:00,45.75,45.79,45.69,45.7,180700.0,27.8441,27.8684,27.8076,27.8137,180700.0
2008-06-24 14:30:00,45.69,45.73,45.44,45.48,161100.0,27.8076,27.8319,27.6554,27.6798,161100.0
2008-06-24 15:00:00,45.49,45.58,45.42,45.57,331500.0,27.6858,27.7406,27.6432,27.7345,331500.0
2008-06-24 15:30:00,45.57,45.62,45.47,45.59,505800.0,27.7345,27.765,27.6737,27.7467,505800.0
2008-06-25 09:30:00,45.82,45.94,45.46,45.91,209100.0,27.8867,27.9597,27.6676,27.9415,209100.0
2008-06-25 10:00:00,45.9,46.07,45.85,45.97,254600.0,27.9354,28.0388,27.9049,27.978,254600.0
2008-06-25 10:30:00,45.97,46.39,45.97,46.35,315600.0,27.978,28.2336,27.978,28.2093,315600.0
2008-06-25 11:00:00,46.34,46.48,46.33,46.43,162900.0,28.2032,28.2884,28.1971,28.2579,162900.0
2008-06-25 11:30:00,46.42,46.44,46.36,46.43,102600.0,28.2519,28.264,28.2153,28.2579,102600.0
2008-06-25 12:00:00,46.43,46.59,46.36,46.58,91100.0,28.2579,28.3553,28.2153,28.3492,91100.0
2008-06-25 12:30:00,46.58,46.67,46.58,46.64,97600.0,28.3492,28.404,28.3492,28.3857,97600.0
2008-06-25 13:00:00,46.64,46.66,46.56,46.59,90200.0,28.3857,28.3979,28.3371,28.3553,90200.0
2008-06-25 13:30:00,46.6,46.63,46.57,46.6,77200.0,28.3614,28.3797,28.3431,28.3614,77200.0
2008-06-25 14:00:00,46.6,46.78,46.35,46.64,297500.0,28.3614,28.471,28.2093,28.3857,297500.0
2008-06-25 14:30:00,46.63,46.75,46.42,46.68,242400.0,28.3797,28.4527,28.2519,28.4101,242400.0
2008-06-25 15:00:00,46.67,46.88,46.4,46.49,277400.0,28.404,28.5318,28.2397,28.2945,277400.0
2008-06-25 15:30:00,46.48,46.49,46.31,46.42,788500.0,28.2884,28.2945,28.1849,28.2519,788500.0
2008-06-26 09:30:00,45.77,45.93,45.66,45.87,335700.0,27.8563,27.9536,27.7893,27.9171,335700.0
2008-06-26 10:00:00,45.88,46.06,45.7,45.96,233600.0,27.9232,28.0328,27.8137,27.9719,233600.0
2008-06-26 10:30:00,45.96,45.96,45.48,45.49,221200.0,27.9719,27.9719,27.6798,27.6858,221200.0
2008-06-26 11:00:00,45.49,45.51,45.24,45.34,470800.0,27.6858,27.698,27.5337,27.5946,470800.0
2008-06-26 11:30:00,45.36,45.6,45.32,45.58,149400.0,27.6067,27.7528,27.5824,27.7406,149400.0
2008-06-26 12:00:00,45.58,45.66,45.5,45.55,113500.0,27.7406,27.7893,27.6919,27.7224,113500.0
2008-06-26 12:30:00,45.55,45.59,45.46,45.56,120100.0,27.7224,27.7467,27.6676,27.7284,120100.0
2008-06-26 13:00:00,45.57,45.66,45.38,45.44,105800.0,27.7345,27.7893,27.6189,27.6554,105800.0
2008-06-26 13:30:00,45.41,45.56,45.4,45.51,124400.0,27.6372,27.7284,27.6311,27.698,124400.0
2008-06-26 14:00:00,45.51,45.83,45.25,45.38,193900.0,27.698,27.8928,27.5398,27.6189,193900.0
2008-06-26 14:30:00,45.39,45.39,45.09,45.19,355100.0,27.625,27.625,27.4424,27.5033,355100.0
2008-06-26 15:00:00,45.17,45.31,45.14,45.25,399700.0,27.4911,27.5763,27.4728,27.5398,399700.0
2008-06-26 15:30:00,45.26,45.3,45.03,45.08,740100.0,27.5459,27.5702,27.4059,27.4363,740100.0
2008-06-27 09:30:00,45.01,45.13,44.57,44.99,150000.0,27.3937,27.4667,27.1259,27.3815,150000.0
2008-06-27 10:00:00,44.98,45.18,44.86,44.89,231700.0,27.3754,27.4972,27.3024,27.3207,231700.0
2008-06-27 10:30:00,44.89,45.06,44.7,44.77,162300.0,27.3207,27.4241,27.205,27.2476,162300.0
2008-06-27 11:00:00,44.76,44.91,44.69,44.88,165300.0,27.2416,27.3328,27.199,27.3146,165300.0
2008-06-27 11:30:00,44.9,44.96,44.83,44.92,57200.0,27.3268,27.3633,27.2842,27.3389,57200.0
2008-06-27 12:00:00,44.92,45.02,44.84,44.86,116700.0,27.3389,27.3998,27.2902,27.3024,116700.0
2008-06-27 12:30:00,44.85,44.87,44.64,44.77,112700.0,27.2963,27.3085,27.1685,27.2476,112700.0
2008-06-27 13:00:00,44.76,44.79,44.57,44.6,90600.0,27.2416,27.2598,27.1259,27.1442,90600.0
2008-06-27 13:30:00,44.61,44.7,44.5,44.69,169200.0,27.1503,27.205,27.0833,27.199,169200.0
2008-06-27 14:00:00,44.69,45.03,44.64,45.03,159200.0,27.199,27.4059,27.1685,27.4059,159200.0
2008-06-27 14:30:00,45.03,45.11,44.75,44.9,130200.0,27.4059,27.4546,27.2355,27.3268,130200.0
2008-06-27 15:00:00,44.9,44.91,44.73,44.78,100800.0,27.3268,27.3328,27.2233,27.2537,100800.0
2008-06-27 15:30:00,44.78,45.01,44.72,44.76,345000.0,27.2537,27.3937,27.2172,27.2416,345000.0
2008-06-30 09:30:00,44.69,44.95,44.37,44.38,300900.0,27.199,27.3572,27.0042,27.0103,300900.0
2008-06-30 10:00:00,44.38,44.62,44.29,44.53,243300.0,27.0103,27.1563,26.9555,27.1016,243300.0
2008-06-30 10:30:00,44.53,44.58,44.33,44.54,320900.0,27.1016,27.132,26.9799,27.1077,320900.0
2008-06-30 11:00:00,44.54,44.97,44.52,44.96,298300.0,27.1077,27.3694,27.0955,27.3633,298300.0
2008-06-30 11:30:00,44.97,45.03,44.83,44.98,138200.0,27.3694,27.4059,27.2842,27.3754,138200.0
2008-06-30 12:00:00,44.98,45.03,44.85,44.98,168300.0,27.3754,27.4059,27.2963,27.3754,168300.0
2008-06-30 12:30:00,44.98,45.06,44.87,44.99,275000.0,27.3754,27.4241,27.3085,27.3815,275000.0
2008-06-30 13:00:00,44.99,45.01,44.88,44.94,271400.0,27.3815,27.3937,27.3146,27.3511,271400.0
2008-06-30 13:30:00,44.93,44.99,44.83,44.87,409700.0,27.345,27.3815,27.2842,27.3085,409700.0
2008-06-30 14:00:00,44.86,44.98,44.78,44.96,172600.0,27.3024,27.3754,27.2537,27.3633,172600.0
2008-06-30 14:30:00,44.96,44.98,44.86,44.89,155600.0,27.3633,27.3754,27.3024,27.3207,155600.0
2008-06-30 15:00:00,44.89,45.0,44.89,44.92,154700.0,27.3207,27.3876,27.3207,27.3389,154700.0
2008-06-30 15:30:00,44.93,45.04,44.21,44.77,577500.0,27.345,27.412,26.9068,27.2476,577500.0
2008-07-01 09:30:00,44.13,44.13,43.73,43.87,475900.0,26.8581,26.8581,26.6147,26.6999,475900.0
2008-07-01 10:00:00,43.86,44.12,43.63,43.64,484300.0,26.6938,26.852,26.5538,26.5599,484300.0
2008-07-01 10:30:00,43.65,44.07,43.62,44.02,227100.0,26.566,26.8216,26.5477,26.7912,227100.0
2008-07-01 11:00:00,44.03,44.05,43.68,43.68,175900.0,26.7973,26.8094,26.5843,26.5843,175900.0
2008-07-01 11:30:00,43.67,43.77,43.42,43.42,258700.0,26.5782,26.639,26.426,26.426,258700.0
2008-07-01 12:00:00,43.43,43.48,43.28,43.48,347100.0,26.4321,26.4625,26.3408,26.4625,347100.0
2008-07-01 12:30:00,43.48,43.76,43.38,43.66,308400.0,26.4625,26.6329,26.4017,26.5721,308400.0
2008-07-01 13:00:00,43.67,43.82,43.57,43.76,366800.0,26.5782,26.6695,26.5173,26.6329,366800.0
2008-07-01 13:30:00,43.75,43.82,43.57,43.74,315400.0,26.6269,26.6695,26.5173,26.6208,315400.0
2008-07-01 14:00:00,43.75,43.98,43.75,43.93,299200.0,26.6269,26.7668,26.6269,26.7364,299200.0
2008-07-01 14:30:00,43.93,44.14,43.84,44.01,390400.0,26.7364,26.8642,26.6816,26.7851,390400.0
2008-07-01 15:00:00,44.01,44.1,43.9,43.99,531500.0,26.7851,26.8399,26.7181,26.7729,531500.0
2008-07-01 15:30:00,43.97,44.11,43.93,43.99,504900.0,26.7607,26.846,26.7364,26.7729,504900.0
2008-07-02 09:30:00,44.0,44.2,43.88,43.98,267500.0,26.779,26.9007,26.706,26.7668,267500.0
2008-07-02 10:00:00,43.98,44.06,43.85,43.88,353000.0,26.7668,26.8155,26.6877,26.706,353000.0
2008-07-02 10:30:00,43.89,43.96,43.8,43.86,385300.0,26.7121,26.7547,26.6573,26.6938,385300.0
2008-07-02 11:00:00,43.84,43.84,43.64,43.65,208900.0,26.6816,26.6816,26.5599,26.566,208900.0
2008-07-02 11:30:00,43.66,43.75,43.6,43.65,294600.0,26.5721,26.6269,26.5356,26.566,294600.0
2008-07-02 12:00:00,43.65,43.74,43.43,43.49,310600.0,26.566,26.6208,26.4321,26.4686,310600.0
2008-07-02 12:30:00,43.48,43.48,43.32,43.41,381400.0,26.4625,26.4625,26.3652,26.4199,381400.0
2008-07-02 13:00:00,43.42,43.51,43.37,43.47,213300.0,26.426,26.4808,26.3956,26.4564,213300.0
2008-07-02 13:30:00,43.47,43.72,43.47,43.65,229500.0,26.4564,26.6086,26.4564,26.566,229500.0
2008-07-02 14:00:00,43.65,43.68,43.34,43.34,268900.0,26.566,26.5843,26.3773,26.3773,268900.0
2008-07-02 14:30:00,43.34,43.42,43.25,43.36,387800.0,26.3773,26.426,26.3225,26.3895,387800.0
2008-07-02 15:00:00,43.36,43.46,43.32,43.36,318900.0,26.3895,26.4504,26.3652,26.3895,318900.0
2008-07-02 15:30:00,43.36,43.4,43.19,43.19,556300.0,26.3895,26.4138,26.286,26.286,556300.0
2008-07-03 09:30:00,43.62,43.65,43.29,43.4,476600.0,26.5477,26.566,26.3469,26.4138,476600.0
2008-07-03 10:00:00,43.4,43.4,42.92,43.07,715200.0,26.4138,26.4138,26.1217,26.213,715200.0
2008-07-03 10:30:00,43.07,43.08,42.82,42.85,696600.0,26.213,26.2191,26.0608,26.0791,696600.0
2008-07-03 11:00:00,42.85,43.0,42.7,43.0,496600.0,26.0791,26.1704,25.9878,26.1704,496600.0
2008-07-03 11:30:00,43.0,43.04,42.85,42.91,378600.0,26.1704,26.1947,26.0791,26.1156,378600.0
2008-07-03 12:00:00,42.9,42.91,42.86,42.89,430700.0,26.1095,26.1156,26.0852,26.1034,430700.0
2008-07-03 12:30:00,42.89,42.91,42.67,42.76,529700.0,26.1034,26.1156,25.9696,26.0243,529700.0
2008-07-07 09:30:00,42.16,42.65,41.66,42.57,770700.0,25.6592,25.9574,25.3549,25.9087,770700.0
2008-07-07 10:00:00,42.56,42.57,42.16,42.23,674300.0,25.9026,25.9087,25.6592,25.7018,674300.0
2008-07-07 10:30:00,42.24,42.4,42.13,42.19,434600.0,25.7078,25.8052,25.6409,25.6774,434600.0
2008-07-07 11:00:00,42.2,42.35,42.16,42.34,336800.0,25.6835,25.7748,25.6592,25.7687,336800.0
2008-07-07 11:30:00,42.34,42.36,42.12,42.25,360200.0,25.7687,25.7809,25.6348,25.7139,360200.0
2008-07-07 12:00:00,42.24,42.27,41.83,41.85,263400.0,25.7078,25.7261,25.4583,25.4705,263400.0
2008-07-07 12:30:00,41.86,41.95,41.3,41.32,640800.0,25.4766,25.5313,25.1358,25.1479,640800.0
2008-07-07 13:00:00,41.31,41.82,41.14,41.72,706500.0,25.1418,25.4522,25.0384,25.3914,706500.0
2008-07-07 13:30:00,41.71,41.84,41.66,41.75,305600.0,25.3853,25.4644,25.3549,25.4096,305600.0
2008-07-07 14:00:00,41.74,41.86,41.52,41.71,370200.0,25.4035,25.4766,25.2696,25.3853,370200.0
2008-07-07 14:30:00,41.7,41.78,41.63,41.75,232000.0,25.3792,25.4279,25.3366,25.4096,232000.0
2008-07-07 15:00:00,41.75,42.09,41.74,42.08,689300.0,25.4096,25.6166,25.4035,25.6105,689300.0
2008-07-07 15:30:00,42.08,42.25,41.82,41.92,780100.0,25.6105,25.7139,25.4522,25.5131,780100.0
2008-07-08 09:30:00,41.55,41.8,40.86,41.49,711400.0,25.2879,25.4401,24.868,25.2514,711400.0
2008-07-08 10:00:00,41.48,41.57,41.02,41.04,482400.0,25.2453,25.3001,24.9653,24.9775,482400.0
2008-07-08 10:30:00,41.03,41.08,40.85,40.93,524600.0,24.9714,25.0019,24.8619,24.9106,524600.0
2008-07-08 11:00:00,40.93,41.03,40.85,40.99,491300.0,24.9106,24.9714,24.8619,24.9471,491300.0
2008-07-08 11:30:00,40.98,41.13,40.93,41.09,297600.0,24.941,25.0323,24.9106,25.0079,297600.0
2008-07-08 12:00:00,41.09,41.35,41.03,41.34,274500.0,25.0079,25.1662,24.9714,25.1601,274500.0
2008-07-08 12:30:00,41.34,41.58,41.32,41.54,340200.0,25.1601,25.3062,25.1479,25.2818,340200.0
2008-07-08 13:00:00,41.54,41.57,41.23,41.26,290800.0,25.2818,25.3001,25.0931,25.1114,290800.0
2008-07-08 13:30:00,41.26,41.27,41.12,41.19,397700.0,25.1114,25.1175,25.0262,25.0688,397700.0
2008-07-08 14:00:00,41.18,41.3,41.11,41.28,290800.0,25.0627,25.1358,25.0201,25.1236,290800.0
2008-07-08 14:30:00,41.29,41.42,41.22,41.4,559700.0,25.1297,25.2088,25.0871,25.1966,559700.0
2008-07-08 15:00:00,41.4,41.52,41.37,41.42,498500.0,25.1966,25.2696,25.1784,25.2088,498500.0
2008-07-08 15:30:00,41.42,41.45,41.34,41.38,574300.0,25.2088,25.227,25.1601,25.1844,574300.0
2008-07-09 09:30:00,41.5,41.78,41.34,41.42,326300.0,25.2575,25.4279,25.1601,25.2088,326300.0
2008-07-09 10:00:00,41.43,41.75,41.37,41.72,348100.0,25.2149,25.4096,25.1784,25.3914,348100.0
2008-07-09 10:30:00,41.71,41.85,41.62,41.8,368700.0,25.3853,25.4705,25.3305,25.4401,368700.0
2008-07-09 11:00:00,41.8,42.0,41.76,41.98,322400.0,25.4401,25.5618,25.4157,25.5496,322400.0
2008-07-09 11:30:00,41.98,41.99,41.47,41.47,340800.0,25.5496,25.5557,25.2392,25.2392,340800.0
2008-07-09 12:00:00,41.48,41.53,41.42,41.49,153100.0,25.2453,25.2757,25.2088,25.2514,153100.0
2008-07-09 12:30:00,41.49,41.51,41.24,41.28,233800.0,25.2514,25.2636,25.0992,25.1236,233800.0
2008-07-09 13:00:00,41.3,41.33,41.19,41.24,233500.0,25.1358,25.154,25.0688,25.0992,233500.0
2008-07-09 13:30:00,41.24,41.4,41.09,41.13,301800.0,25.0992,25.1966,25.0079,25.0323,301800.0
2008-07-09 14:00:00,41.12,41.34,41.05,41.22,236400.0,25.0262,25.1601,24.9836,25.0871,236400.0
2008-07-09 14:30:00,41.22,41.23,40.94,41.01,306900.0,25.0871,25.0931,24.9166,24.9593,306900.0
2008-07-09 15:00:00,41.02,41.06,40.87,40.98,406200.0,24.9653,24.9897,24.874,24.941,406200.0
2008-07-09 15:30:00,40.99,41.05,40.69,40.72,508700.0,24.9471,24.9836,24.7645,24.7828,508700.0
2008-07-10 09:30:00,40.61,41.17,40.61,41.03,298300.0,24.7158,25.0566,24.7158,24.9714,298300.0
2008-07-10 10:00:00,41.01,41.13,40.74,40.99,250600.0,24.9593,25.0323,24.7949,24.9471,250600.0
2008-07-10 10:30:00,40.98,40.98,40.77,40.84,173400.0,24.941,24.941,24.8132,24.8558,173400.0
2008-07-10 11:00:00,40.84,40.93,40.69,40.86,186100.0,24.8558,24.9106,24.7645,24.868,186100.0
2008-07-10 11:30:00,40.84,41.03,40.82,41.03,196500.0,24.8558,24.9714,24.8436,24.9714,196500.0
2008-07-10 12:00:00,41.03,41.2,41.03,41.1,199500.0,24.9714,25.0749,24.9714,25.014,199500.0
2008-07-10 12:30:00,41.11,41.13,40.92,40.96,124200.0,25.0201,25.0323,24.9045,24.9288,124200.0
2008-07-10 13:00:00,40.96,41.14,40.96,41.1,258600.0,24.9288,25.0384,24.9288,25.014,258600.0
2008-07-10 13:30:00,41.1,41.31,41.08,41.26,192000.0,25.014,25.1418,25.0019,25.1114,192000.0
2008-07-10 14:00:00,41.25,41.27,40.81,40.87,230700.0,25.1053,25.1175,24.8375,24.874,230700.0
2008-07-10 14:30:00,40.87,41.02,40.74,40.96,235000.0,24.874,24.9653,24.7949,24.9288,235000.0
2008-07-10 15:00:00,40.95,41.19,40.91,41.12,359600.0,24.9227,25.0688,24.8984,25.0262,359600.0
2008-07-10 15:30:00,41.09,41.25,41.0,41.21,447700.0,25.0079,25.1053,24.9532,25.081,447700.0
2008-07-11 09:30:00,40.68,40.83,40.51,40.75,223100.0,24.7584,24.8497,24.6549,24.801,223100.0
2008-07-11 10:00:00,40.74,40.9,40.37,40.57,301900.0,24.7949,24.8923,24.5697,24.6915,301900.0
2008-07-11 10:30:00,40.55,40.71,40.4,40.59,230300.0,24.6793,24.7767,24.588,24.7036,230300.0
2008-07-11 11:00:00,40.54,40.59,40.41,40.48,165600.0,24.6732,24.7036,24.5941,24.6367,165600.0
2008-07-11 11:30:00,40.47,40.74,40.31,40.67,196700.0,24.6306,24.7949,24.5332,24.7523,196700.0
2008-07-11 12:00:00,40.67,40.73,40.53,40.6,109200.0,24.7523,24.7888,24.6671,24.7097,109200.0
2008-07-11 12:30:00,40.6,40.66,40.44,40.47,188800.0,24.7097,24.7462,24.6123,24.6306,188800.0
2008-07-11 13:00:00,40.47,40.6,40.36,40.56,127300.0,24.6306,24.7097,24.5637,24.6854,127300.0
2008-07-11 13:30:00,40.55,40.8,40.53,40.74,212900.0,24.6793,24.8314,24.6671,24.7949,212900.0
2008-07-11 14:00:00,40.75,40.8,40.55,40.55,193800.0,24.801,24.8314,24.6793,24.6793,193800.0
2008-07-11 14:30:00,40.56,41.12,40.51,40.9,263800.0,24.6854,25.0262,24.6549,24.8923,263800.0
2008-07-11 15:00:00,40.9,41.21,40.58,40.66,328600.0,24.8923,25.081,24.6975,24.7462,328600.0
2008-07-11 15:30:00,40.66,40.84,40.51,40.69,488600.0,24.7462,24.8558,24.6549,24.7645,488600.0
2008-07-14 09:30:00,40.75,41.73,40.75,41.25,660800.0,24.801,25.3975,24.801,25.1053,660800.0
2008-07-14 10:00:00,41.25,41.35,41.05,41.15,494200.0,25.1053,25.1662,24.9836,25.0445,494200.0
2008-07-14 10:30:00,41.14,41.49,41.14,41.47,328400.0,25.0384,25.2514,25.0384,25.2392,328400.0
2008-07-14 11:00:00,41.47,41.5,41.19,41.3,218300.0,25.2392,25.2575,25.0688,25.1358,218300.0
2008-07-14 11:30:00,41.3,41.3,40.88,41.14,345800.0,25.1358,25.1358,24.8801,25.0384,345800.0
2008-07-14 12:00:00,41.12,41.15,40.95,41.12,253800.0,25.0262,25.0445,24.9227,25.0262,253800.0
2008-07-14 12:30:00,41.12,41.17,40.99,41.08,184400.0,25.0262,25.0566,24.9471,25.0019,184400.0
2008-07-14 13:00:00,41.08,41.23,40.86,41.18,283900.0,25.0019,25.0931,24.868,25.0627,283900.0
2008-07-14 13:30:00,41.18,41.19,40.98,41.0,169700.0,25.0627,25.0688,24.941,24.9532,169700.0
2008-07-14 14:00:00,41.0,41.08,40.9,40.91,147200.0,24.9532,25.0019,24.8923,24.8984,147200.0
2008-07-14 14:30:00,40.92,41.0,40.68,40.71,196500.0,24.9045,24.9532,24.7584,24.7767,196500.0
2008-07-14 15:00:00,40.7,41.07,40.62,41.01,300900.0,24.7706,24.9958,24.7219,24.9593,300900.0
2008-07-14 15:30:00,41.02,41.16,40.76,40.85,484400.0,24.9653,25.0505,24.8071,24.8619,484400.0
2008-07-15 09:30:00,40.4,40.64,40.19,40.2,375500.0,24.588,24.7341,24.4602,24.4663,375500.0
2008-07-15 10:00:00,40.2,40.23,39.76,39.81,498300.0,24.4663,24.4845,24.1985,24.2289,498300.0
2008-07-15 10:30:00,39.81,40.15,39.77,40.09,199500.0,24.2289,24.4358,24.2046,24.3993,199500.0
2008-07-15 11:00:00,40.08,40.66,40.02,40.52,450500.0,24.3932,24.7462,24.3567,24.661,450500.0
2008-07-15 11:30:00,40.53,40.81,40.44,40.78,349300.0,24.6671,24.8375,24.6123,24.8193,349300.0
2008-07-15 12:00:00,40.79,41.05,40.7,41.01,505100.0,24.8254,24.9836,24.7706,24.9593,505100.0
2008-07-15 12:30:00,41.01,41.45,40.96,41.43,844100.0,24.9593,25.227,24.9288,25.2149,844100.0
2008-07-15 13:00:00,41.43,41.76,41.25,41.36,652900.0,25.2149,25.4157,25.1053,25.1723,652900.0
2008-07-15 13:30:00,41.36,41.54,41.27,41.46,389300.0,25.1723,25.2818,25.1175,25.2331,389300.0
2008-07-15 14:00:00,41.47,41.51,41.16,41.26,271900.0,25.2392,25.2636,25.0505,25.1114,271900.0
2008-07-15 14:30:00,41.26,41.48,41.25,41.32,289100.0,25.1114,25.2453,25.1053,25.1479,289100.0
2008-07-15 15:00:00,41.32,41.53,41.23,41.23,370100.0,25.1479,25.2757,25.0931,25.0931,370100.0
2008-07-15 15:30:00,41.22,41.34,40.95,40.97,468000.0,25.0871,25.1601,24.9227,24.9349,468000.0
2008-07-16 09:30:00,40.95,41.36,40.68,41.3,294300.0,24.9227,25.1723,24.7584,25.1358,294300.0
2008-07-16 10:00:00,41.3,41.31,40.92,41.11,275700.0,25.1358,25.1418,24.9045,25.0201,275700.0
2008-07-16 10:30:00,41.12,42.01,41.09,41.97,457300.0,25.0262,25.5679,25.0079,25.5435,457300.0
2008-07-16 11:00:00,41.95,42.25,41.95,42.12,408600.0,25.5313,25.7139,25.5313,25.6348,408600.0
2008-07-16 11:30:00,42.11,42.13,41.9,42.03,239500.0,25.6287,25.6409,25.5009,25.58,239500.0
2008-07-16 12:00:00,42.02,42.24,41.91,42.16,287500.0,25.574,25.7078,25.507,25.6592,287500.0
2008-07-16 12:30:00,42.16,42.36,42.05,42.22,229100.0,25.6592,25.7809,25.5922,25.6957,229100.0
2008-07-16 13:00:00,42.21,42.52,42.17,42.42,321200.0,25.6896,25.8783,25.6652,25.8174,321200.0
2008-07-16 13:30:00,42.42,42.67,42.38,42.52,342000.0,25.8174,25.9696,25.7931,25.8783,342000.0
2008-07-16 14:00:00,42.51,42.74,42.34,42.6,417700.0,25.8722,26.0122,25.7687,25.9269,417700.0
2008-07-16 14:30:00,42.61,42.81,42.57,42.78,449900.0,25.933,26.0548,25.9087,26.0365,449900.0
2008-07-16 15:00:00,42.78,42.82,42.68,42.72,339700.0,26.0365,26.0608,25.9756,26.0,339700.0
2008-07-16 15:30:00,42.73,42.78,42.57,42.69,607700.0,26.0061,26.0365,25.9087,25.9817,607700.0
2008-07-17 09:30:00,41.36,42.18,41.33,41.5,577600.0,25.1723,25.6713,25.154,25.2575,577600.0
2008-07-17 10:00:00,41.5,41.54,41.38,41.39,490300.0,25.2575,25.2818,25.1844,25.1905,490300.0
2008-07-17 10:30:00,41.39,41.46,41.32,41.42,328200.0,25.1905,25.2331,25.1479,25.2088,328200.0
2008-07-17 11:00:00,41.42,41.56,41.18,41.53,217200.0,25.2088,25.294,25.0627,25.2757,217200.0
2008-07-17 11:30:00,41.53,41.75,41.43,41.66,313800.0,25.2757,25.4096,25.2149,25.3549,313800.0
2008-07-17 12:00:00,41.66,41.66,41.42,41.45,296700.0,25.3549,25.3549,25.2088,25.227,296700.0
2008-07-17 12:30:00,41.45,41.65,41.4,41.61,123100.0,25.227,25.3488,25.1966,25.3244,123100.0
2008-07-17 13:00:00,41.61,42.01,41.55,41.99,474900.0,25.3244,25.5679,25.2879,25.5557,474900.0
2008-07-17 13:30:00,41.99,42.12,41.95,42.08,524200.0,25.5557,25.6348,25.5313,25.6105,524200.0
2008-07-17 14:00:00,42.07,42.35,41.97,42.31,416900.0,25.6044,25.7748,25.5435,25.7505,416900.0
2008-07-17 14:30:00,42.32,42.48,42.28,42.34,474500.0,25.7565,25.8539,25.7322,25.7687,474500.0
2008-07-17 15:00:00,42.34,42.5,42.25,42.39,478300.0,25.7687,25.8661,25.7139,25.7991,478300.0
2008-07-17 15:30:00,42.39,42.58,42.25,42.46,1069100.0,25.7991,25.9148,25.7139,25.8417,1069100.0
2008-07-18 09:30:00,42.47,42.58,41.96,42.26,754100.0,25.8478,25.9148,25.5374,25.72,754100.0
2008-07-18 10:00:00,42.28,42.46,42.12,42.46,338700.0,25.7322,25.8417,25.6348,25.8417,338700.0
2008-07-18 10:30:00,42.46,42.48,42.25,42.33,260000.0,25.8417,25.8539,25.7139,25.7626,260000.0
2008-07-18 11:00:00,42.34,42.48,42.33,42.4,217000.0,25.7687,25.8539,25.7626,25.8052,217000.0
2008-07-18 11:30:00,42.4,42.58,42.39,42.56,147100.0,25.8052,25.9148,25.7991,25.9026,147100.0
2008-07-18 12:00:00,42.56,42.61,42.35,42.35,105400.0,25.9026,25.933,25.7748,25.7748,105400.0
2008-07-18 12:30:00,42.34,42.37,42.17,42.19,83800.0,25.7687,25.787,25.6652,25.6774,83800.0
2008-07-18 13:00:00,42.21,42.42,42.14,42.36,90200.0,25.6896,25.8174,25.647,25.7809,90200.0
2008-07-18 13:30:00,42.35,42.49,42.28,42.45,103800.0,25.7748,25.86,25.7322,25.8357,103800.0
2008-07-18 14:00:00,42.46,42.51,42.37,42.4,175000.0,25.8417,25.8722,25.787,25.8052,175000.0
2008-07-18 14:30:00,42.4,42.41,42.14,42.27,240700.0,25.8052,25.8113,25.647,25.7261,240700.0
2008-07-18 15:00:00,42.27,42.37,42.16,42.34,249600.0,25.7261,25.787,25.6592,25.7687,249600.0
2008-07-18 15:30:00,42.34,42.42,42.22,42.35,367900.0,25.7687,25.8174,25.6957,25.7748,367900.0
2008-07-21 09:30:00,43.08,43.08,42.45,42.62,296400.0,26.2191,26.2191,25.8357,25.9391,296400.0
2008-07-21 10:00:00,42.62,42.69,42.16,42.19,272800.0,25.9391,25.9817,25.6592,25.6774,272800.0
2008-07-21 10:30:00,42.18,42.37,42.08,42.3,286200.0,25.6713,25.787,25.6105,25.7444,286200.0
2008-07-21 11:00:00,42.29,42.33,42.2,42.24,243500.0,25.7383,25.7626,25.6835,25.7078,243500.0
2008-07-21 11:30:00,42.25,42.25,41.88,41.9,113900.0,25.7139,25.7139,25.4887,25.5009,113900.0
2008-07-21 12:00:00,41.92,42.17,41.84,42.15,131700.0,25.5131,25.6652,25.4644,25.6531,131700.0
2008-07-21 12:30:00,42.15,42.31,42.15,42.21,99700.0,25.6531,25.7505,25.6531,25.6896,99700.0
2008-07-21 13:00:00,42.21,42.25,42.05,42.19,153000.0,25.6896,25.7139,25.5922,25.6774,153000.0
2008-07-21 13:30:00,42.19,42.23,42.08,42.16,102300.0,25.6774,25.7018,25.6105,25.6592,102300.0
2008-07-21 14:00:00,42.16,42.23,42.09,42.14,123700.0,25.6592,25.7018,25.6166,25.647,123700.0
2008-07-21 14:30:00,42.14,42.26,42.1,42.24,176300.0,25.647,25.72,25.6226,25.7078,176300.0
2008-07-21 15:00:00,42.24,42.43,42.22,42.3,287100.0,25.7078,25.8235,25.6957,25.7444,287100.0
2008-07-21 15:30:00,42.32,42.57,41.99,42.37,858100.0,25.7565,25.9087,25.5557,25.787,858100.0
2008-07-22 09:30:00,40.6,41.23,40.25,40.75,829000.0,24.7097,25.0931,24.4967,24.801,829000.0
2008-07-22 10:00:00,40.75,40.98,40.7,40.9,412500.0,24.801,24.941,24.7706,24.8923,412500.0
2008-07-22 10:30:00,40.9,40.98,40.66,40.68,287200.0,24.8923,24.941,24.7462,24.7584,287200.0
2008-07-22 11:00:00,40.67,41.0,40.67,40.97,164800.0,24.7523,24.9532,24.7523,24.9349,164800.0
2008-07-22 11:30:00,40.97,41.0,40.86,40.88,144000.0,24.9349,24.9532,24.868,24.8801,144000.0
2008-07-22 12:00:00,40.89,40.97,40.83,40.85,146800.0,24.8862,24.9349,24.8497,24.8619,146800.0
2008-07-22 12:30:00,40.85,41.02,40.84,40.95,273400.0,24.8619,24.9653,24.8558,24.9227,273400.0
2008-07-22 13:00:00,40.94,41.02,40.8,40.91,178900.0,24.9166,24.9653,24.8314,24.8984,178900.0
2008-07-22 13:30:00,40.92,41.01,40.88,40.89,142100.0,24.9045,24.9593,24.8801,24.8862,142100.0
2008-07-22 14:00:00,40.89,40.97,40.8,40.96,218800.0,24.8862,24.9349,24.8314,24.9288,218800.0
2008-07-22 14:30:00,40.97,40.98,40.89,40.94,189500.0,24.9349,24.941,24.8862,24.9166,189500.0
2008-07-22 15:00:00,40.95,41.0,40.87,40.92,263100.0,24.9227,24.9532,24.874,24.9045,263100.0
2008-07-22 15:30:00,40.92,41.28,40.92,41.25,510200.0,24.9045,25.1236,24.9045,25.1053,510200.0
2008-07-23 09:30:00,41.58,41.63,41.04,41.33,315800.0,25.3062,25.3366,24.9775,25.154,315800.0
2008-07-23 10:00:00,41.34,41.73,41.28,41.67,577800.0,25.1601,25.3975,25.1236,25.3609,577800.0
2008-07-23 10:30:00,41.66,41.79,41.44,41.48,391700.0,25.3549,25.434,25.221,25.2453,391700.0
2008-07-23 11:00:00,41.46,41.57,41.3,41.52,223000.0,25.2331,25.3001,25.1358,25.2696,223000.0
2008-07-23 11:30:00,41.51,41.63,41.37,41.4,292000.0,25.2636,25.3366,25.1784,25.1966,292000.0
2008-07-23 12:00:00,41.41,41.51,41.35,41.5,251200.0,25.2027,25.2636,25.1662,25.2575,251200.0
2008-07-23 12:30:00,41.51,41.57,41.45,41.53,220800.0,25.2636,25.3001,25.227,25.2757,220800.0
2008-07-23 13:00:00,41.53,41.6,41.46,41.56,217200.0,25.2757,25.3183,25.2331,25.294,217200.0
2008-07-23 13:30:00,41.56,41.74,41.49,41.56,230300.0,25.294,25.4035,25.2514,25.294,230300.0
2008-07-23 14:00:00,41.56,41.94,41.53,41.92,247100.0,25.294,25.5253,25.2757,25.5131,247100.0
2008-07-23 14:30:00,41.92,41.99,41.77,41.84,202100.0,25.5131,25.5557,25.4218,25.4644,202100.0
2008-07-23 15:00:00,41.84,41.98,41.81,41.95,282700.0,25.4644,25.5496,25.4461,25.5313,282700.0
2008-07-23 15:30:00,41.95,42.14,41.85,42.14,632400.0,25.5313,25.647,25.4705,25.647,632400.0
2008-07-24 09:30:00,42.06,42.19,41.79,42.15,258600.0,25.5983,25.6774,25.434,25.6531,258600.0
2008-07-24 10:00:00,42.14,42.21,41.97,42.14,273100.0,25.647,25.6896,25.5435,25.647,273100.0
2008-07-24 10:30:00,42.14,42.3,42.07,42.28,254500.0,25.647,25.7444,25.6044,25.7322,254500.0
2008-07-24 11:00:00,42.29,42.31,42.12,42.27,175000.0,25.7383,25.7505,25.6348,25.7261,175000.0
2008-07-24 11:30:00,42.27,42.33,42.23,42.29,171700.0,25.7261,25.7626,25.7018,25.7383,171700.0
2008-07-24 12:00:00,42.3,42.3,42.0,42.01,175800.0,25.7444,25.7444,25.5618,25.5679,175800.0
2008-07-24 12:30:00,42.0,42.2,41.99,42.15,218100.0,25.5618,25.6835,25.5557,25.6531,218100.0
2008-07-24 13:00:00,42.12,42.14,42.05,42.09,200600.0,25.6348,25.647,25.5922,25.6166,200600.0
2008-07-24 13:30:00,42.08,42.12,42.03,42.1,139400.0,25.6105,25.6348,25.58,25.6226,139400.0
2008-07-24 14:00:00,42.11,42.18,42.1,42.12,216700.0,25.6287,25.6713,25.6226,25.6348,216700.0
2008-07-24 14:30:00,42.12,42.36,42.1,42.32,332600.0,25.6348,25.7809,25.6226,25.7565,332600.0
2008-07-24 15:00:00,42.31,42.74,42.3,42.71,683200.0,25.7505,26.0122,25.7444,25.9939,683200.0
2008-07-24 15:30:00,42.71,42.71,42.37,42.43,728700.0,25.9939,25.9939,25.787,25.8235,728700.0
2008-07-25 09:30:00,42.53,42.93,42.41,42.81,337500.0,25.8843,26.1278,25.8113,26.0548,337500.0
2008-07-25 10:00:00,42.8,43.08,42.77,42.81,262300.0,26.0487,26.2191,26.0304,26.0548,262300.0
2008-07-25 10:30:00,42.82,43.02,42.76,43.01,237700.0,26.0608,26.1826,26.0243,26.1765,237700.0
2008-07-25 11:00:00,43.02,43.02,42.86,42.88,150000.0,26.1826,26.1826,26.0852,26.0974,150000.0
2008-07-25 11:30:00,42.88,43.0,42.83,42.98,140100.0,26.0974,26.1704,26.0669,26.1582,140100.0
2008-07-25 12:00:00,42.98,43.0,42.87,42.99,129300.0,26.1582,26.1704,26.0913,26.1643,129300.0
2008-07-25 12:30:00,43.0,43.06,42.95,43.02,119100.0,26.1704,26.2069,26.14,26.1826,119100.0
2008-07-25 13:00:00,43.03,43.11,42.97,43.01,194600.0,26.1887,26.2373,26.1521,26.1765,194600.0
2008-07-25 13:30:00,43.0,43.12,42.99,43.1,149500.0,26.1704,26.2434,26.1643,26.2313,149500.0
2008-07-25 14:00:00,43.1,43.16,43.0,43.0,163200.0,26.2313,26.2678,26.1704,26.1704,163200.0
2008-07-25 14:30:00,43.0,43.08,42.99,43.06,183600.0,26.1704,26.2191,26.1643,26.2069,183600.0
2008-07-25 15:00:00,43.06,43.12,43.0,43.07,271100.0,26.2069,26.2434,26.1704,26.213,271100.0
2008-07-25 15:30:00,43.09,43.1,42.87,42.9,555300.0,26.2252,26.2313,26.0913,26.1095,555300.0
2008-07-28 09:30:00,42.89,43.74,42.39,42.87,278700.0,26.1034,26.6208,25.7991,26.0913,278700.0
2008-07-28 10:00:00,42.86,43.07,42.86,43.05,341800.0,26.0852,26.213,26.0852,26.2008,341800.0
2008-07-28 10:30:00,43.05,43.15,42.97,43.0,409900.0,26.2008,26.2617,26.1521,26.1704,409900.0
2008-07-28 11:00:00,43.0,43.06,42.62,42.65,416600.0,26.1704,26.2069,25.9391,25.9574,416600.0
2008-07-28 11:30:00,42.65,42.97,42.37,42.97,581200.0,25.9574,26.1521,25.787,26.1521,581200.0
2008-07-28 12:00:00,42.96,43.02,42.73,42.86,764100.0,26.146,26.1826,26.0061,26.0852,764100.0
2008-07-28 12:30:00,42.86,43.05,42.63,42.83,611800.0,26.0852,26.2008,25.9452,26.0669,611800.0
2008-07-28 13:00:00,42.83,42.98,42.73,42.77,289500.0,26.0669,26.1582,26.0061,26.0304,289500.0
2008-07-28 13:30:00,42.77,42.82,42.64,42.76,229700.0,26.0304,26.0608,25.9513,26.0243,229700.0
2008-07-28 14:00:00,42.75,42.81,42.47,42.5,236400.0,26.0182,26.0548,25.8478,25.8661,236400.0
2008-07-28 14:30:00,42.51,42.67,42.33,42.41,307800.0,25.8722,25.9696,25.7626,25.8113,307800.0
2008-07-28 15:00:00,42.41,42.53,42.31,42.34,332100.0,25.8113,25.8843,25.7505,25.7687,332100.0
2008-07-28 15:30:00,42.33,42.4,42.1,42.16,416900.0,25.7626,25.8052,25.6226,25.6592,416900.0
2008-07-29 09:30:00,42.34,42.55,42.01,42.54,132800.0,25.7687,25.8965,25.5679,25.8904,132800.0
2008-07-29 10:00:00,42.54,42.85,42.36,42.48,351300.0,25.8904,26.0791,25.7809,25.8539,351300.0
2008-07-29 10:30:00,42.5,42.85,42.48,42.75,276500.0,25.8661,26.0791,25.8539,26.0182,276500.0
2008-07-29 11:00:00,42.77,42.86,42.71,42.83,195700.0,26.0304,26.0852,25.9939,26.0669,195700.0
2008-07-29 11:30:00,42.84,43.01,42.76,42.85,186300.0,26.073,26.1765,26.0243,26.0791,186300.0
2008-07-29 12:00:00,42.85,42.92,42.75,42.92,143300.0,26.0791,26.1217,26.0182,26.1217,143300.0
2008-07-29 12:30:00,42.92,42.94,42.72,42.74,115000.0,26.1217,26.1339,26.0,26.0122,115000.0
2008-07-29 13:00:00,42.73,42.76,42.59,42.76,116700.0,26.0061,26.0243,25.9209,26.0243,116700.0
2008-07-29 13:30:00,42.77,43.0,42.77,42.9,303900.0,26.0304,26.1704,26.0304,26.1095,303900.0
2008-07-29 14:00:00,42.9,42.94,42.74,42.86,317100.0,26.1095,26.1339,26.0122,26.0852,317100.0
2008-07-29 14:30:00,42.84,42.9,42.62,42.71,303100.0,26.073,26.1095,25.9391,25.9939,303100.0
2008-07-29 15:00:00,42.7,42.76,42.59,42.74,365700.0,25.9878,26.0243,25.9209,26.0122,365700.0
2008-07-29 15:30:00,42.73,42.8,42.7,42.8,303800.0,26.0061,26.0487,25.9878,26.0487,303800.0
2008-07-30 09:30:00,42.91,43.28,42.91,43.14,373000.0,26.1156,26.3408,26.1156,26.2556,373000.0
2008-07-30 10:00:00,43.15,43.32,43.15,43.3,361700.0,26.2617,26.3652,26.2617,26.353,361700.0
2008-07-30 10:30:00,43.3,43.3,42.91,43.0,325800.0,26.353,26.353,26.1156,26.1704,325800.0
2008-07-30 11:00:00,43.0,43.31,42.99,43.22,416000.0,26.1704,26.3591,26.1643,26.3043,416000.0
2008-07-30 11:30:00,43.22,43.27,43.16,43.26,139200.0,26.3043,26.3347,26.2678,26.3286,139200.0
2008-07-30 12:00:00,43.26,43.27,43.25,43.27,135800.0,26.3286,26.3347,26.3225,26.3347,135800.0
2008-07-30 12:30:00,43.27,43.27,43.03,43.1,325700.0,26.3347,26.3347,26.1887,26.2313,325700.0
2008-07-30 13:00:00,43.09,43.25,43.05,43.21,218900.0,26.2252,26.3225,26.2008,26.2982,218900.0
2008-07-30 13:30:00,43.23,43.28,43.17,43.26,148700.0,26.3104,26.3408,26.2739,26.3286,148700.0
2008-07-30 14:00:00,43.26,43.45,43.22,43.41,150400.0,26.3286,26.4443,26.3043,26.4199,150400.0
2008-07-30 14:30:00,43.43,43.5,43.4,43.5,170300.0,26.4321,26.4747,26.4138,26.4747,170300.0
2008-07-30 15:00:00,43.5,43.72,43.38,43.72,304200.0,26.4747,26.6086,26.4017,26.6086,304200.0
2008-07-30 15:30:00,43.72,43.88,43.67,43.68,594100.0,26.6086,26.706,26.5782,26.5843,594100.0
2008-07-31 09:30:00,43.31,43.31,41.96,42.51,1238000.0,26.3591,26.3591,25.5374,25.8722,1238000.0
2008-07-31 10:00:00,42.5,42.78,42.35,42.71,556600.0,25.8661,26.0365,25.7748,25.9939,556600.0
2008-07-31 10:30:00,42.7,42.76,42.58,42.69,307200.0,25.9878,26.0243,25.9148,25.9817,307200.0
2008-07-31 11:00:00,42.69,42.74,42.57,42.58,222100.0,25.9817,26.0122,25.9087,25.9148,222100.0
2008-07-31 11:30:00,42.58,42.6,42.57,42.59,259800.0,25.9148,25.9269,25.9087,25.9209,259800.0
2008-07-31 12:00:00,42.59,42.6,42.4,42.43,241600.0,25.9209,25.9269,25.8052,25.8235,241600.0
2008-07-31 12:30:00,42.42,42.63,42.42,42.61,239800.0,25.8174,25.9452,25.8174,25.933,239800.0
2008-07-31 13:00:00,42.6,42.72,42.6,42.71,146700.0,25.9269,26.0,25.9269,25.9939,146700.0
2008-07-31 13:30:00,42.7,42.9,42.7,42.86,260400.0,25.9878,26.1095,25.9878,26.0852,260400.0
2008-07-31 14:00:00,42.86,43.06,42.81,42.92,265100.0,26.0852,26.2069,26.0548,26.1217,265100.0
2008-07-31 14:30:00,42.92,43.13,42.88,43.09,367200.0,26.1217,26.2495,26.0974,26.2252,367200.0
2008-07-31 15:00:00,43.1,43.12,42.95,42.99,564400.0,26.2313,26.2434,26.14,26.1643,564400.0
2008-07-31 15:30:00,42.99,43.0,42.59,42.65,702300.0,26.1643,26.1704,25.9209,25.9574,702300.0
2008-08-01 09:30:00,42.92,42.92,42.31,42.47,361700.0,26.1217,26.1217,25.7505,25.8478,361700.0
2008-08-01 10:00:00,42.45,42.71,42.44,42.67,385400.0,25.8357,25.9939,25.8296,25.9696,385400.0
2008-08-01 10:30:00,42.67,42.95,42.67,42.91,347300.0,25.9696,26.14,25.9696,26.1156,347300.0
2008-08-01 11:00:00,42.9,43.07,42.9,43.0,375800.0,26.1095,26.213,26.1095,26.1704,375800.0
2008-08-01 11:30:00,42.99,43.28,42.99,43.22,316400.0,26.1643,26.3408,26.1643,26.3043,316400.0
2008-08-01 12:00:00,43.22,43.24,43.08,43.12,447900.0,26.3043,26.3165,26.2191,26.2434,447900.0
2008-08-01 12:30:00,43.11,43.19,43.1,43.15,238700.0,26.2373,26.286,26.2313,26.2617,238700.0
2008-08-01 13:00:00,43.14,43.29,43.14,43.25,229200.0,26.2556,26.3469,26.2556,26.3225,229200.0
2008-08-01 13:30:00,43.24,43.31,43.2,43.25,304500.0,26.3165,26.3591,26.2921,26.3225,304500.0
2008-08-01 14:00:00,43.23,43.3,43.08,43.26,314600.0,26.3104,26.353,26.2191,26.3286,314600.0
2008-08-01 14:30:00,43.26,43.5,43.11,43.44,585300.0,26.3286,26.4747,26.2373,26.4382,585300.0
2008-08-01 15:00:00,43.43,43.49,43.3,43.43,519200.0,26.4321,26.4686,26.353,26.4321,519200.0
2008-08-01 15:30:00,43.42,43.45,43.25,43.29,1037200.0,26.426,26.4443,26.3225,26.3469,1037200.0
2008-08-04 09:30:00,43.29,43.42,43.12,43.2,160100.0,26.3469,26.426,26.2434,26.2921,160100.0
2008-08-04 10:00:00,43.2,43.25,42.97,43.15,120400.0,26.2921,26.3225,26.1521,26.2617,120400.0
2008-08-04 10:30:00,43.14,43.24,43.04,43.09,75400.0,26.2556,26.3165,26.1947,26.2252,75400.0
2008-08-04 11:00:00,43.08,43.1,42.9,43.03,116900.0,26.2191,26.2313,26.1095,26.1887,116900.0
2008-08-04 11:30:00,43.03,43.37,43.01,43.16,211000.0,26.1887,26.3956,26.1765,26.2678,211000.0
2008-08-04 12:00:00,43.15,43.19,43.06,43.18,145200.0,26.2617,26.286,26.2069,26.2799,145200.0
2008-08-04 12:30:00,43.18,43.3,43.12,43.13,153700.0,26.2799,26.353,26.2434,26.2495,153700.0
2008-08-04 13:00:00,43.12,43.2,43.05,43.14,119400.0,26.2434,26.2921,26.2008,26.2556,119400.0
2008-08-04 13:30:00,43.11,43.2,43.11,43.12,41300.0,26.2373,26.2921,26.2373,26.2434,41300.0
2008-08-04 14:00:00,43.12,43.27,43.08,43.26,139900.0,26.2434,26.3347,26.2191,26.3286,139900.0
2008-08-04 14:30:00,43.26,43.32,43.21,43.26,160700.0,26.3286,26.3652,26.2982,26.3286,160700.0
2008-08-04 15:00:00,43.26,43.32,43.2,43.21,96100.0,26.3286,26.3652,26.2921,26.2982,96100.0
2008-08-04 15:30:00,43.2,43.27,43.06,43.2,263300.0,26.2921,26.3347,26.2069,26.2921,263300.0
2008-08-05 09:30:00,43.59,43.73,43.37,43.5,190700.0,26.5295,26.6147,26.3956,26.4747,190700.0
2008-08-05 10:00:00,43.49,43.67,43.44,43.57,471100.0,26.4686,26.5782,26.4382,26.5173,471100.0
2008-08-05 10:30:00,43.58,43.62,43.47,43.49,415400.0,26.5234,26.5477,26.4564,26.4686,415400.0
2008-08-05 11:00:00,43.49,43.59,43.38,43.52,193700.0,26.4686,26.5295,26.4017,26.4869,193700.0
2008-08-05 11:30:00,43.52,43.56,43.43,43.55,127200.0,26.4869,26.5112,26.4321,26.5051,127200.0
2008-08-05 12:00:00,43.56,43.71,43.54,43.66,123000.0,26.5112,26.6025,26.499,26.5721,123000.0
2008-08-05 12:30:00,43.66,43.82,43.64,43.81,297300.0,26.5721,26.6695,26.5599,26.6634,297300.0
2008-08-05 13:00:00,43.81,43.81,43.7,43.76,100300.0,26.6634,26.6634,26.5964,26.6329,100300.0
2008-08-05 13:30:00,43.76,43.8,43.7,43.73,183200.0,26.6329,26.6573,26.5964,26.6147,183200.0
2008-08-05 14:00:00,43.73,43.88,43.53,43.87,347400.0,26.6147,26.706,26.493,26.6999,347400.0
2008-08-05 14:30:00,43.85,44.15,43.84,44.1,231200.0,26.6877,26.8703,26.6816,26.8399,231200.0
2008-08-05 15:00:00,44.1,44.16,44.02,44.06,192000.0,26.8399,26.8764,26.7912,26.8155,192000.0
2008-08-05 15:30:00,44.05,44.4,44.05,44.34,662800.0,26.8094,27.0225,26.8094,26.9859,662800.0
2008-08-06 09:30:00,44.27,44.27,43.6,43.75,284000.0,26.9433,26.9433,26.5356,26.6269,284000.0
2008-08-06 10:00:00,43.75,43.76,43.35,43.53,468200.0,26.6269,26.6329,26.3834,26.493,468200.0
2008-08-06 10:30:00,43.53,43.79,43.51,43.66,241300.0,26.493,26.6512,26.4808,26.5721,241300.0
2008-08-06 11:00:00,43.66,44.25,43.64,44.23,234000.0,26.5721,26.9312,26.5599,26.919,234000.0
2008-08-06 11:30:00,44.23,44.28,44.15,44.22,175400.0,26.919,26.9494,26.8703,26.9129,175400.0
2008-08-06 12:00:00,44.21,44.21,44.05,44.06,128500.0,26.9068,26.9068,26.8094,26.8155,128500.0
2008-08-06 12:30:00,44.06,44.11,43.92,43.96,192000.0,26.8155,26.846,26.7303,26.7547,192000.0
2008-08-06 13:00:00,43.96,44.1,43.91,44.06,71700.0,26.7547,26.8399,26.7242,26.8155,71700.0
2008-08-06 13:30:00,44.06,44.09,43.93,44.02,117600.0,26.8155,26.8338,26.7364,26.7912,117600.0
2008-08-06 14:00:00,44.02,44.2,43.99,44.17,114200.0,26.7912,26.9007,26.7729,26.8825,114200.0
2008-08-06 14:30:00,44.16,44.5,44.16,44.41,216400.0,26.8764,27.0833,26.8764,27.0285,216400.0
2008-08-06 15:00:00,44.41,44.58,44.41,44.51,374500.0,27.0285,27.132,27.0285,27.0894,374500.0
2008-08-06 15:30:00,44.51,44.66,44.49,44.54,416900.0,27.0894,27.1807,27.0772,27.1077,416900.0
2008-08-07 09:30:00,43.84,44.0,43.48,43.55,294200.0,26.6816,26.779,26.4625,26.5051,294200.0
2008-08-07 10:00:00,43.54,43.55,43.25,43.29,328900.0,26.499,26.5051,26.3225,26.3469,328900.0
2008-08-07 10:30:00,43.29,43.39,43.08,43.2,185100.0,26.3469,26.4078,26.2191,26.2921,185100.0
2008-08-07 11:00:00,43.2,43.28,43.04,43.16,159400.0,26.2921,26.3408,26.1947,26.2678,159400.0
2008-08-07 11:30:00,43.14,43.25,43.1,43.15,152600.0,26.2556,26.3225,26.2313,26.2617,152600.0
2008-08-07 12:00:00,43.15,43.15,42.86,43.0,125400.0,26.2617,26.2617,26.0852,26.1704,125400.0
2008-08-07 12:30:00,43.0,43.25,42.99,43.23,161300.0,26.1704,26.3225,26.1643,26.3104,161300.0
2008-08-07 13:00:00,43.22,43.32,43.15,43.3,84400.0,26.3043,26.3652,26.2617,26.353,84400.0
2008-08-07 13:30:00,43.3,43.37,43.17,43.19,202400.0,26.353,26.3956,26.2739,26.286,202400.0
2008-08-07 14:00:00,43.19,43.24,43.06,43.06,142700.0,26.286,26.3165,26.2069,26.2069,142700.0
2008-08-07 14:30:00,43.07,43.13,42.92,42.92,226000.0,26.213,26.2495,26.1217,26.1217,226000.0
2008-08-07 15:00:00,42.94,43.02,42.78,42.83,292200.0,26.1339,26.1826,26.0365,26.0669,292200.0
2008-08-07 15:30:00,42.83,42.92,42.67,42.88,445800.0,26.0669,26.1217,25.9696,26.0974,445800.0
2008-08-08 09:30:00,42.99,43.07,42.56,42.99,307400.0,26.1643,26.213,25.9026,26.1643,307400.0
2008-08-08 10:00:00,42.99,43.24,42.91,43.14,305900.0,26.1643,26.3165,26.1156,26.2556,305900.0
2008-08-08 10:30:00,43.14,43.21,42.9,42.92,242600.0,26.2556,26.2982,26.1095,26.1217,242600.0
2008-08-08 11:00:00,42.9,43.23,42.89,43.19,225600.0,26.1095,26.3104,26.1034,26.286,225600.0
2008-08-08 11:30:00,43.18,43.25,42.94,42.96,252900.0,26.2799,26.3225,26.1339,26.146,252900.0
2008-08-08 12:00:00,42.97,43.26,42.95,43.26,171200.0,26.1521,26.3286,26.14,26.3286,171200.0
2008-08-08 12:30:00,43.25,43.37,43.23,43.23,181400.0,26.3225,26.3956,26.3104,26.3104,181400.0
2008-08-08 13:00:00,43.23,43.24,43.06,43.11,141500.0,26.3104,26.3165,26.2069,26.2373,141500.0
2008-08-08 13:30:00,43.11,43.26,43.11,43.17,197500.0,26.2373,26.3286,26.2373,26.2739,197500.0
2008-08-08 14:00:00,43.16,43.24,43.15,43.23,210300.0,26.2678,26.3165,26.2617,26.3104,210300.0
2008-08-08 14:30:00,43.23,43.38,43.23,43.24,236800.0,26.3104,26.4017,26.3104,26.3165,236800.0
2008-08-08 15:00:00,43.25,43.31,43.04,43.06,279500.0,26.3225,26.3591,26.1947,26.2069,279500.0
2008-08-08 15:30:00,43.05,43.32,43.05,43.27,495900.0,26.2008,26.3652,26.2008,26.3347,495900.0
2008-08-11 09:30:00,43.37,44.01,43.36,43.9,290300.0,26.3956,26.7851,26.3895,26.7181,290300.0
2008-08-11 10:00:00,43.9,43.98,43.79,43.82,339200.0,26.7181,26.7668,26.6512,26.6695,339200.0
2008-08-11 10:30:00,43.83,44.07,43.7,44.06,179300.0,26.6755,26.8216,26.5964,26.8155,179300.0
2008-08-11 11:00:00,44.06,44.25,44.04,44.21,289000.0,26.8155,26.9312,26.8034,26.9068,289000.0
2008-08-11 11:30:00,44.2,44.5,44.18,44.49,121200.0,26.9007,27.0833,26.8886,27.0772,121200.0
2008-08-11 12:00:00,44.49,44.75,44.47,44.74,243000.0,27.0772,27.2355,27.0651,27.2294,243000.0
2008-08-11 12:30:00,44.71,44.96,44.68,44.94,142600.0,27.2111,27.3633,27.1929,27.3511,142600.0
2008-08-11 13:00:00,44.94,44.94,44.72,44.9,200800.0,27.3511,27.3511,27.2172,27.3268,200800.0
2008-08-11 13:30:00,44.91,45.0,44.78,44.82,150900.0,27.3328,27.3876,27.2537,27.2781,150900.0
2008-08-11 14:00:00,44.82,44.82,44.43,44.43,170500.0,27.2781,27.2781,27.0407,27.0407,170500.0
2008-08-11 14:30:00,44.42,44.52,44.19,44.29,156500.0,27.0346,27.0955,26.8946,26.9555,156500.0
2008-08-11 15:00:00,44.3,44.52,44.29,44.4,239500.0,26.9616,27.0955,26.9555,27.0225,239500.0
2008-08-11 15:30:00,44.4,44.74,44.27,44.69,504900.0,27.0225,27.2294,26.9433,27.199,504900.0
2008-08-12 09:30:00,44.4,44.85,44.31,44.43,348900.0,27.0225,27.2963,26.9677,27.0407,348900.0
2008-08-12 10:00:00,44.44,44.55,44.42,44.5,225800.0,27.0468,27.1137,27.0346,27.0833,225800.0
2008-08-12 10:30:00,44.51,44.55,44.25,44.38,248000.0,27.0894,27.1137,26.9312,27.0103,248000.0
2008-08-12 11:00:00,44.39,44.57,44.35,44.48,339900.0,27.0164,27.1259,26.992,27.0711,339900.0
2008-08-12 11:30:00,44.48,44.53,44.46,44.51,154500.0,27.0711,27.1016,27.059,27.0894,154500.0
2008-08-12 12:00:00,44.51,44.65,44.49,44.5,101800.0,27.0894,27.1746,27.0772,27.0833,101800.0
2008-08-12 12:30:00,44.5,44.59,44.47,44.55,111100.0,27.0833,27.1381,27.0651,27.1137,111100.0
2008-08-12 13:00:00,44.55,44.59,44.49,44.5,71600.0,27.1137,27.1381,27.0772,27.0833,71600.0
2008-08-12 13:30:00,44.5,44.55,44.47,44.48,100700.0,27.0833,27.1137,27.0651,27.0711,100700.0
2008-08-12 14:00:00,44.49,44.57,44.42,44.54,120600.0,27.0772,27.1259,27.0346,27.1077,120600.0
2008-08-12 14:30:00,44.52,44.53,44.43,44.45,132200.0,27.0955,27.1016,27.0407,27.0529,132200.0
2008-08-12 15:00:00,44.45,44.45,44.13,44.16,242200.0,27.0529,27.0529,26.8581,26.8764,242200.0
2008-08-12 15:30:00,44.16,44.2,43.97,44.17,402600.0,26.8764,26.9007,26.7607,26.8825,402600.0
2008-08-13 09:30:00,43.94,44.21,43.57,43.6,256000.0,26.7425,26.9068,26.5173,26.5356,256000.0
2008-08-13 10:00:00,43.57,43.74,43.46,43.48,230900.0,26.5173,26.6208,26.4504,26.4625,230900.0
2008-08-13 10:30:00,43.47,43.48,43.09,43.23,270700.0,26.4564,26.4625,26.2252,26.3104,270700.0
2008-08-13 11:00:00,43.24,43.26,43.04,43.12,195300.0,26.3165,26.3286,26.1947,26.2434,195300.0
2008-08-13 11:30:00,43.11,43.16,42.97,43.08,174900.0,26.2373,26.2678,26.1521,26.2191,174900.0
2008-08-13 12:00:00,43.08,43.19,43.01,43.04,116500.0,26.2191,26.286,26.1765,26.1947,116500.0
2008-08-13 12:30:00,43.04,43.13,43.02,43.11,116200.0,26.1947,26.2495,26.1826,26.2373,116200.0
2008-08-13 13:00:00,43.11,43.31,43.1,43.28,107600.0,26.2373,26.3591,26.2313,26.3408,107600.0
2008-08-13 13:30:00,43.29,43.45,43.26,43.42,153200.0,26.3469,26.4443,26.3286,26.426,153200.0
2008-08-13 14:00:00,43.44,43.51,43.41,43.43,188300.0,26.4382,26.4808,26.4199,26.4321,188300.0
2008-08-13 14:30:00,43.43,43.63,43.37,43.61,185100.0,26.4321,26.5538,26.3956,26.5416,185100.0
2008-08-13 15:00:00,43.61,43.62,43.21,43.23,292800.0,26.5416,26.5477,26.2982,26.3104,292800.0
2008-08-13 15:30:00,43.23,43.3,43.1,43.27,503100.0,26.3104,26.353,26.2313,26.3347,503100.0
2008-08-14 09:30:00,42.98,43.15,42.78,43.06,308400.0,26.1582,26.2617,26.0365,26.2069,308400.0
2008-08-14 10:00:00,43.06,43.1,42.8,43.03,197200.0,26.2069,26.2313,26.0487,26.1887,197200.0
2008-08-14 10:30:00,43.03,43.48,43.03,43.44,260400.0,26.1887,26.4625,26.1887,26.4382,260400.0
2008-08-14 11:00:00,43.45,43.73,43.44,43.62,166400.0,26.4443,26.6147,26.4382,26.5477,166400.0
2008-08-14 11:30:00,43.64,43.65,43.39,43.39,133000.0,26.5599,26.566,26.4078,26.4078,133000.0
2008-08-14 12:00:00,43.4,43.59,43.4,43.47,129600.0,26.4138,26.5295,26.4138,26.4564,129600.0
2008-08-14 12:30:00,43.47,43.74,43.47,43.62,159300.0,26.4564,26.6208,26.4564,26.5477,159300.0
2008-08-14 13:00:00,43.61,43.66,43.5,43.51,76700.0,26.5416,26.5721,26.4747,26.4808,76700.0
2008-08-14 13:30:00,43.51,43.51,43.34,43.46,142200.0,26.4808,26.4808,26.3773,26.4504,142200.0
2008-08-14 14:00:00,43.46,43.48,43.34,43.39,141300.0,26.4504,26.4625,26.3773,26.4078,141300.0
2008-08-14 14:30:00,43.4,43.46,43.3,43.32,131100.0,26.4138,26.4504,26.353,26.3652,131100.0
2008-08-14 15:00:00,43.32,43.48,43.25,43.39,149800.0,26.3652,26.4625,26.3225,26.4078,149800.0
2008-08-14 15:30:00,43.39,43.53,43.38,43.51,280300.0,26.4078,26.493,26.4017,26.4808,280300.0
2008-08-15 09:30:00,43.63,44.1,43.52,43.98,361700.0,26.5538,26.8399,26.4869,26.7668,361700.0
2008-08-15 10:00:00,43.96,43.96,43.67,43.67,128000.0,26.7547,26.7547,26.5782,26.5782,128000.0
2008-08-15 10:30:00,43.69,44.04,43.69,43.98,139300.0,26.5903,26.8034,26.5903,26.7668,139300.0
2008-08-15 11:00:00,43.98,44.05,43.88,43.99,92500.0,26.7668,26.8094,26.706,26.7729,92500.0
2008-08-15 11:30:00,44.0,44.12,43.91,43.94,82400.0,26.779,26.852,26.7242,26.7425,82400.0
2008-08-15 12:00:00,43.94,44.03,43.9,43.94,91200.0,26.7425,26.7973,26.7181,26.7425,91200.0
2008-08-15 12:30:00,43.92,44.0,43.92,43.92,77300.0,26.7303,26.779,26.7303,26.7303,77300.0
2008-08-15 13:00:00,43.92,43.95,43.84,43.84,54000.0,26.7303,26.7486,26.6816,26.6816,54000.0
2008-08-15 13:30:00,43.84,43.88,43.78,43.86,57300.0,26.6816,26.706,26.6451,26.6938,57300.0
2008-08-15 14:00:00,43.86,43.91,43.8,43.9,112200.0,26.6938,26.7242,26.6573,26.7181,112200.0
2008-08-15 14:30:00,43.9,44.01,43.88,43.99,119500.0,26.7181,26.7851,26.706,26.7729,119500.0
2008-08-15 15:00:00,43.98,44.11,43.97,44.04,143300.0,26.7668,26.846,26.7607,26.8034,143300.0
2008-08-15 15:30:00,44.04,44.07,43.94,44.06,198800.0,26.8034,26.8216,26.7425,26.8155,198800.0
2008-08-18 09:30:00,43.89,44.19,43.89,44.05,156800.0,26.7121,26.8946,26.7121,26.8094,156800.0
2008-08-18 10:00:00,44.04,44.05,43.92,44.02,190700.0,26.8034,26.8094,26.7303,26.7912,190700.0
2008-08-18 10:30:00,44.02,44.14,43.93,44.02,131500.0,26.7912,26.8642,26.7364,26.7912,131500.0
2008-08-18 11:00:00,44.01,44.1,43.96,44.0,239900.0,26.7851,26.8399,26.7547,26.779,239900.0
2008-08-18 11:30:00,44.0,44.16,43.98,44.0,70900.0,26.779,26.8764,26.7668,26.779,70900.0
2008-08-18 12:00:00,43.98,44.01,43.8,43.99,78100.0,26.7668,26.7851,26.6573,26.7729,78100.0
2008-08-18 12:30:00,44.01,44.04,43.8,43.86,62100.0,26.7851,26.8034,26.6573,26.6938,62100.0
2008-08-18 13:00:00,43.86,43.97,43.81,43.89,78600.0,26.6938,26.7607,26.6634,26.7121,78600.0
2008-08-18 13:30:00,43.88,43.9,43.74,43.75,68700.0,26.706,26.7181,26.6208,26.6269,68700.0
2008-08-18 14:00:00,43.74,43.74,43.57,43.64,58900.0,26.6208,26.6208,26.5173,26.5599,58900.0
2008-08-18 14:30:00,43.64,43.66,43.55,43.63,96400.0,26.5599,26.5721,26.5051,26.5538,96400.0
2008-08-18 15:00:00,43.62,43.63,43.45,43.57,206200.0,26.5477,26.5538,26.4443,26.5173,206200.0
2008-08-18 15:30:00,43.58,43.63,43.45,43.6,247200.0,26.5234,26.5538,26.4443,26.5356,247200.0
2008-08-19 09:30:00,43.28,43.71,43.0,43.05,117300.0,26.3408,26.6025,26.1704,26.2008,117300.0
2008-08-19 10:00:00,43.06,43.1,42.83,42.89,204600.0,26.2069,26.2313,26.0669,26.1034,204600.0
2008-08-19 10:30:00,42.9,42.96,42.71,42.77,126400.0,26.1095,26.146,25.9939,26.0304,126400.0
2008-08-19 11:00:00,42.76,42.77,42.59,42.64,106000.0,26.0243,26.0304,25.9209,25.9513,106000.0
2008-08-19 11:30:00,42.64,42.68,42.29,42.31,176500.0,25.9513,25.9756,25.7383,25.7505,176500.0
2008-08-19 12:00:00,42.31,42.51,42.28,42.46,268500.0,25.7505,25.8722,25.7322,25.8417,268500.0
2008-08-19 12:30:00,42.46,42.76,42.44,42.72,229700.0,25.8417,26.0243,25.8296,26.0,229700.0
2008-08-19 13:00:00,42.73,42.94,42.72,42.85,141700.0,26.0061,26.1339,26.0,26.0791,141700.0
2008-08-19 13:30:00,42.85,42.91,42.78,42.87,154000.0,26.0791,26.1156,26.0365,26.0913,154000.0
2008-08-19 14:00:00,42.86,42.95,42.8,42.91,181000.0,26.0852,26.14,26.0487,26.1156,181000.0
2008-08-19 14:30:00,42.9,43.01,42.87,42.95,154800.0,26.1095,26.1765,26.0913,26.14,154800.0
2008-08-19 15:00:00,42.94,43.01,42.77,42.99,199600.0,26.1339,26.1765,26.0304,26.1643,199600.0
2008-08-19 15:30:00,42.98,43.08,42.87,42.91,465100.0,26.1582,26.2191,26.0913,26.1156,465100.0
2008-08-20 09:30:00,42.8,42.8,42.12,42.18,187400.0,26.0487,26.0487,25.6348,25.6713,187400.0
2008-08-20 10:00:00,42.18,42.4,42.05,42.3,254900.0,25.6713,25.8052,25.5922,25.7444,254900.0
2008-08-20 10:30:00,42.32,42.53,42.25,42.5,184300.0,25.7565,25.8843,25.7139,25.8661,184300.0
2008-08-20 11:00:00,42.5,42.51,42.26,42.33,188600.0,25.8661,25.8722,25.72,25.7626,188600.0
2008-08-20 11:30:00,42.32,42.33,42.07,42.13,123900.0,25.7565,25.7626,25.6044,25.6409,123900.0
2008-08-20 12:00:00,42.14,42.2,42.0,42.0,146000.0,25.647,25.6835,25.5618,25.5618,146000.0
2008-08-20 12:30:00,42.0,42.04,41.86,41.96,139500.0,25.5618,25.5861,25.4766,25.5374,139500.0
2008-08-20 13:00:00,41.98,42.16,41.86,41.96,201600.0,25.5496,25.6592,25.4766,25.5374,201600.0
2008-08-20 13:30:00,41.95,42.01,41.85,41.91,183200.0,25.5313,25.5679,25.4705,25.507,183200.0
2008-08-20 14:00:00,41.91,41.93,41.63,41.65,304600.0,25.507,25.5192,25.3366,25.3488,304600.0
2008-08-20 14:30:00,41.66,41.83,41.6,41.82,282200.0,25.3549,25.4583,25.3183,25.4522,282200.0
2008-08-20 15:00:00,41.83,41.96,41.82,41.95,260300.0,25.4583,25.5374,25.4522,25.5313,260300.0
2008-08-20 15:30:00,41.95,41.99,41.83,41.9,782300.0,25.5313,25.5557,25.4583,25.5009,782300.0
2008-08-21 09:30:00,41.52,42.08,41.26,42.04,192900.0,25.2696,25.6105,25.1114,25.5861,192900.0
2008-08-21 10:00:00,42.04,42.48,41.94,42.39,307400.0,25.5861,25.8539,25.5253,25.7991,307400.0
2008-08-21 10:30:00,42.4,42.42,41.85,42.07,195400.0,25.8052,25.8174,25.4705,25.6044,195400.0
2008-08-21 11:00:00,42.09,42.19,42.01,42.17,120300.0,25.6166,25.6774,25.5679,25.6652,120300.0
2008-08-21 11:30:00,42.17,42.43,42.16,42.25,151400.0,25.6652,25.8235,25.6592,25.7139,151400.0
2008-08-21 12:00:00,42.28,42.41,42.28,42.31,82300.0,25.7322,25.8113,25.7322,25.7505,82300.0
2008-08-21 12:30:00,42.3,42.42,42.29,42.42,107300.0,25.7444,25.8174,25.7383,25.8174,107300.0
2008-08-21 13:00:00,42.41,42.52,42.35,42.45,252100.0,25.8113,25.8783,25.7748,25.8357,252100.0
2008-08-21 13:30:00,42.45,42.5,42.42,42.5,208200.0,25.8357,25.8661,25.8174,25.8661,208200.0
2008-08-21 14:00:00,42.5,42.62,42.47,42.57,161200.0,25.8661,25.9391,25.8478,25.9087,161200.0
2008-08-21 14:30:00,42.57,42.65,42.54,42.6,168000.0,25.9087,25.9574,25.8904,25.9269,168000.0
2008-08-21 15:00:00,42.59,42.65,42.57,42.59,148700.0,25.9209,25.9574,25.9087,25.9209,148700.0
2008-08-21 15:30:00,42.6,42.66,42.56,42.62,336700.0,25.9269,25.9635,25.9026,25.9391,336700.0
2008-08-22 09:30:00,42.77,43.24,42.5,42.97,112400.0,26.0304,26.3165,25.8661,26.1521,112400.0
2008-08-22 10:00:00,42.97,43.13,42.94,42.98,74900.0,26.1521,26.2495,26.1339,26.1582,74900.0
2008-08-22 10:30:00,42.97,43.15,42.92,43.0,106700.0,26.1521,26.2617,26.1217,26.1704,106700.0
2008-08-22 11:00:00,43.0,43.0,42.78,42.79,150800.0,26.1704,26.1704,26.0365,26.0426,150800.0
2008-08-22 11:30:00,42.79,42.81,42.6,42.72,113300.0,26.0426,26.0548,25.9269,26.0,113300.0
2008-08-22 12:00:00,42.7,42.71,42.51,42.63,135000.0,25.9878,25.9939,25.8722,25.9452,135000.0
2008-08-22 12:30:00,42.63,42.78,42.58,42.73,34100.0,25.9452,26.0365,25.9148,26.0061,34100.0
2008-08-22 13:00:00,42.72,42.94,42.57,42.81,277700.0,26.0,26.1339,25.9087,26.0548,277700.0
2008-08-22 13:30:00,42.79,42.89,42.62,42.75,222800.0,26.0426,26.1034,25.9391,26.0182,222800.0
2008-08-22 14:00:00,42.78,42.91,42.67,42.74,187500.0,26.0365,26.1156,25.9696,26.0122,187500.0
2008-08-22 14:30:00,42.73,42.88,42.73,42.77,118000.0,26.0061,26.0974,26.0061,26.0304,118000.0
2008-08-22 15:00:00,42.77,42.85,42.69,42.8,226400.0,26.0304,26.0791,25.9817,26.0487,226400.0
2008-08-22 15:30:00,42.81,42.97,42.8,42.96,210000.0,26.0548,26.1521,26.0487,26.146,210000.0
2008-08-25 09:30:00,42.68,43.04,42.39,42.5,144100.0,25.9756,26.1947,25.7991,25.8661,144100.0
2008-08-25 10:00:00,42.51,42.74,42.47,42.7,58700.0,25.8722,26.0122,25.8478,25.9878,58700.0
2008-08-25 10:30:00,42.69,42.73,42.5,42.52,36900.0,25.9817,26.0061,25.8661,25.8783,36900.0
2008-08-25 11:00:00,42.5,42.51,42.36,42.45,172800.0,25.8661,25.8722,25.7809,25.8357,172800.0
2008-08-25 11:30:00,42.43,42.49,42.27,42.29,137800.0,25.8235,25.86,25.7261,25.7383,137800.0
2008-08-25 12:00:00,42.28,42.39,42.23,42.24,177000.0,25.7322,25.7991,25.7018,25.7078,177000.0
2008-08-25 12:30:00,42.24,42.4,42.2,42.37,94200.0,25.7078,25.8052,25.6835,25.787,94200.0
2008-08-25 13:00:00,42.35,42.53,42.35,42.45,139300.0,25.7748,25.8843,25.7748,25.8357,139300.0
2008-08-25 13:30:00,42.46,42.56,42.44,42.5,95400.0,25.8417,25.9026,25.8296,25.8661,95400.0
2008-08-25 14:00:00,42.5,42.52,42.33,42.39,108200.0,25.8661,25.8783,25.7626,25.7991,108200.0
2008-08-25 14:30:00,42.39,42.5,42.29,42.37,98200.0,25.7991,25.8661,25.7383,25.787,98200.0
2008-08-25 15:00:00,42.36,42.41,42.27,42.36,166900.0,25.7809,25.8113,25.7261,25.7809,166900.0
2008-08-25 15:30:00,42.36,42.4,42.28,42.38,339300.0,25.7809,25.8052,25.7322,25.7931,339300.0
2008-08-26 09:30:00,42.39,42.52,42.26,42.36,149200.0,25.7991,25.8783,25.72,25.7809,149200.0
2008-08-26 10:00:00,42.37,42.45,42.31,42.41,89500.0,25.787,25.8357,25.7505,25.8113,89500.0
2008-08-26 10:30:00,42.4,42.59,42.4,42.52,77600.0,25.8052,25.9209,25.8052,25.8783,77600.0
2008-08-26 11:00:00,42.51,42.55,42.3,42.33,94500.0,25.8722,25.8965,25.7444,25.7626,94500.0
2008-08-26 11:30:00,42.35,42.4,42.24,42.35,67000.0,25.7748,25.8052,25.7078,25.7748,67000.0
2008-08-26 12:00:00,42.34,42.41,42.28,42.3,58300.0,25.7687,25.8113,25.7322,25.7444,58300.0
2008-08-26 12:30:00,42.29,42.37,42.25,42.28,68400.0,25.7383,25.787,25.7139,25.7322,68400.0
2008-08-26 13:00:00,42.28,42.3,42.2,42.26,108100.0,25.7322,25.7444,25.6835,25.72,108100.0
2008-08-26 13:30:00,42.24,42.24,42.12,42.2,84200.0,25.7078,25.7078,25.6348,25.6835,84200.0
2008-08-26 14:00:00,42.19,42.29,42.11,42.13,168800.0,25.6774,25.7383,25.6287,25.6409,168800.0
2008-08-26 14:30:00,42.13,42.24,42.12,42.18,98400.0,25.6409,25.7078,25.6348,25.6713,98400.0
2008-08-26 15:00:00,42.18,42.39,42.15,42.31,148500.0,25.6713,25.7991,25.6531,25.7505,148500.0
2008-08-26 15:30:00,42.3,42.41,42.26,42.37,220500.0,25.7444,25.8113,25.72,25.787,220500.0
2008-08-27 09:30:00,42.33,42.59,42.11,42.21,178500.0,25.7626,25.9209,25.6287,25.6896,178500.0
2008-08-27 10:00:00,42.22,42.43,42.21,42.41,103500.0,25.6957,25.8235,25.6896,25.8113,103500.0
2008-08-27 10:30:00,42.42,42.45,42.27,42.32,53600.0,25.8174,25.8357,25.7261,25.7565,53600.0
2008-08-27 11:00:00,42.33,42.4,42.21,42.29,69300.0,25.7626,25.8052,25.6896,25.7383,69300.0
2008-08-27 11:30:00,42.29,42.3,42.13,42.3,125000.0,25.7383,25.7444,25.6409,25.7444,125000.0
2008-08-27 12:00:00,42.32,42.45,42.22,42.4,116000.0,25.7565,25.8357,25.6957,25.8052,116000.0
2008-08-27 12:30:00,42.42,42.64,42.38,42.6,45700.0,25.8174,25.9513,25.7931,25.9269,45700.0
2008-08-27 13:00:00,42.61,42.62,42.49,42.52,39400.0,25.933,25.9391,25.86,25.8783,39400.0
2008-08-27 13:30:00,42.52,42.56,42.44,42.44,51600.0,25.8783,25.9026,25.8296,25.8296,51600.0
2008-08-27 14:00:00,42.45,42.52,42.36,42.49,45900.0,25.8357,25.8783,25.7809,25.86,45900.0
2008-08-27 14:30:00,42.49,42.6,42.43,42.43,46600.0,25.86,25.9269,25.8235,25.8235,46600.0
2008-08-27 15:00:00,42.44,42.48,42.26,42.29,151100.0,25.8296,25.8539,25.72,25.7383,151100.0
2008-08-27 15:30:00,42.29,42.44,42.22,42.43,236900.0,25.7383,25.8296,25.6957,25.8235,236900.0
2008-08-28 09:30:00,42.44,42.83,42.41,42.83,96000.0,25.8296,26.0669,25.8113,26.0669,96000.0
2008-08-28 10:00:00,42.83,42.83,42.64,42.67,127200.0,26.0669,26.0669,25.9513,25.9696,127200.0
2008-08-28 10:30:00,42.66,43.16,42.66,43.04,140300.0,25.9635,26.2678,25.9635,26.1947,140300.0
2008-08-28 11:00:00,43.03,43.03,42.84,42.9,119600.0,26.1887,26.1887,26.073,26.1095,119600.0
2008-08-28 11:30:00,42.9,43.01,42.82,43.0,111800.0,26.1095,26.1765,26.0608,26.1704,111800.0
2008-08-28 12:00:00,43.0,43.04,42.93,43.0,74200.0,26.1704,26.1947,26.1278,26.1704,74200.0
2008-08-28 12:30:00,42.99,43.0,42.88,42.97,45100.0,26.1643,26.1704,26.0974,26.1521,45100.0
2008-08-28 13:00:00,42.97,43.0,42.9,42.94,33100.0,26.1521,26.1704,26.1095,26.1339,33100.0
2008-08-28 13:30:00,42.94,43.01,42.9,42.92,161700.0,26.1339,26.1765,26.1095,26.1217,161700.0
2008-08-28 14:00:00,42.92,43.01,42.86,43.0,86400.0,26.1217,26.1765,26.0852,26.1704,86400.0
2008-08-28 14:30:00,43.02,43.1,43.02,43.07,50100.0,26.1826,26.2313,26.1826,26.213,50100.0
2008-08-28 15:00:00,43.07,43.16,43.02,43.11,146600.0,26.213,26.2678,26.1826,26.2373,146600.0
2008-08-28 15:30:00,43.1,43.21,43.02,43.08,248700.0,26.2313,26.2982,26.1826,26.2191,248700.0
2008-08-29 09:30:00,42.82,43.09,42.76,42.81,110500.0,26.0608,26.2252,26.0243,26.0548,110500.0
2008-08-29 10:00:00,42.82,42.85,42.56,42.57,141700.0,26.0608,26.0791,25.9026,25.9087,141700.0
2008-08-29 10:30:00,42.57,42.6,42.39,42.46,123700.0,25.9087,25.9269,25.7991,25.8417,123700.0
2008-08-29 11:00:00,42.46,42.54,42.41,42.47,67800.0,25.8417,25.8904,25.8113,25.8478,67800.0
2008-08-29 11:30:00,42.46,42.55,42.41,42.49,82200.0,25.8417,25.8965,25.8113,25.86,82200.0
2008-08-29 12:00:00,42.49,42.6,42.45,42.54,130300.0,25.86,25.9269,25.8357,25.8904,130300.0
2008-08-29 12:30:00,42.54,42.7,42.51,42.7,67400.0,25.8904,25.9878,25.8722,25.9878,67400.0
2008-08-29 13:00:00,42.69,42.87,42.69,42.87,108700.0,25.9817,26.0913,25.9817,26.0913,108700.0
2008-08-29 13:30:00,42.86,42.87,42.53,42.56,74900.0,26.0852,26.0913,25.8843,25.9026,74900.0
2008-08-29 14:00:00,42.57,42.69,42.57,42.68,60800.0,25.9087,25.9817,25.9087,25.9756,60800.0
2008-08-29 14:30:00,42.69,42.72,42.57,42.59,63100.0,25.9817,26.0,25.9087,25.9209,63100.0
2008-08-29 15:00:00,42.59,42.59,42.27,42.27,159100.0,25.9209,25.9209,25.7261,25.7261,159100.0
2008-08-29 15:30:00,42.28,42.56,42.27,42.41,336200.0,25.7322,25.9026,25.7261,25.8113,336200.0
2008-09-02 09:30:00,42.9,43.32,42.9,43.0,245700.0,26.1095,26.3652,26.1095,26.1704,245700.0
2008-09-02 10:00:00,43.02,43.06,42.74,42.76,288700.0,26.1826,26.2069,26.0122,26.0243,288700.0
2008-09-02 10:30:00,42.76,42.97,42.73,42.96,163400.0,26.0243,26.1521,26.0061,26.146,163400.0
2008-09-02 11:00:00,42.95,43.01,42.87,42.98,96500.0,26.14,26.1765,26.0913,26.1582,96500.0
2008-09-02 11:30:00,42.98,43.15,42.98,43.0,94500.0,26.1582,26.2617,26.1582,26.1704,94500.0
2008-09-02 12:00:00,43.01,43.05,42.82,42.82,94200.0,26.1765,26.2008,26.0608,26.0608,94200.0
2008-09-02 12:30:00,42.83,42.99,42.83,42.96,127600.0,26.0669,26.1643,26.0669,26.146,127600.0
2008-09-02 13:00:00,42.94,43.03,42.93,43.0,73700.0,26.1339,26.1887,26.1278,26.1704,73700.0
2008-09-02 13:30:00,43.0,43.01,42.64,42.7,100200.0,26.1704,26.1765,25.9513,25.9878,100200.0
2008-09-02 14:00:00,42.69,42.76,42.57,42.67,181000.0,25.9817,26.0243,25.9087,25.9696,181000.0
2008-09-02 14:30:00,42.68,42.8,42.62,42.67,119100.0,25.9756,26.0487,25.9391,25.9696,119100.0
2008-09-02 15:00:00,42.66,42.76,42.6,42.73,146500.0,25.9635,26.0243,25.9269,26.0061,146500.0
2008-09-02 15:30:00,42.74,42.84,42.66,42.7,224600.0,26.0122,26.073,25.9635,25.9878,224600.0
2008-09-03 09:30:00,42.76,42.92,42.5,42.71,130600.0,26.0243,26.1217,25.8661,25.9939,130600.0
2008-09-03 10:00:00,42.73,42.8,42.41,42.59,105000.0,26.0061,26.0487,25.8113,25.9209,105000.0
2008-09-03 10:30:00,42.6,42.87,42.59,42.67,80500.0,25.9269,26.0913,25.9209,25.9696,80500.0
2008-09-03 11:00:00,42.65,42.75,42.52,42.55,90100.0,25.9574,26.0182,25.8783,25.8965,90100.0
2008-09-03 11:30:00,42.55,42.59,42.2,42.23,111700.0,25.8965,25.9209,25.6835,25.7018,111700.0
2008-09-03 12:00:00,42.23,42.31,42.14,42.31,75200.0,25.7018,25.7505,25.647,25.7505,75200.0
2008-09-03 12:30:00,42.3,42.42,42.21,42.39,43700.0,25.7444,25.8174,25.6896,25.7991,43700.0
2008-09-03 13:00:00,42.39,42.47,42.33,42.33,58900.0,25.7991,25.8478,25.7626,25.7626,58900.0
2008-09-03 13:30:00,42.34,42.51,42.28,42.51,43100.0,25.7687,25.8722,25.7322,25.8722,43100.0
2008-09-03 14:00:00,42.49,42.58,42.27,42.33,83800.0,25.86,25.9148,25.7261,25.7626,83800.0
2008-09-03 14:30:00,42.32,42.47,42.28,42.32,62500.0,25.7565,25.8478,25.7322,25.7565,62500.0
2008-09-03 15:00:00,42.33,42.53,42.22,42.37,107200.0,25.7626,25.8843,25.6957,25.787,107200.0
2008-09-03 15:30:00,42.37,42.48,42.3,42.43,181400.0,25.787,25.8539,25.7444,25.8235,181400.0
2008-09-04 09:30:00,42.16,42.21,41.8,42.04,132900.0,25.6592,25.6896,25.4401,25.5861,132900.0
2008-09-04 10:00:00,42.05,42.15,41.94,41.97,98300.0,25.5922,25.6531,25.5253,25.5435,98300.0
2008-09-04 10:30:00,41.98,41.98,41.5,41.67,163200.0,25.5496,25.5496,25.2575,25.3609,163200.0
2008-09-04 11:00:00,41.66,41.68,41.53,41.6,255400.0,25.3549,25.367,25.2757,25.3183,255400.0
2008-09-04 11:30:00,41.6,41.73,41.58,41.63,126500.0,25.3183,25.3975,25.3062,25.3366,126500.0
2008-09-04 12:00:00,41.62,41.73,41.61,41.63,56600.0,25.3305,25.3975,25.3244,25.3366,56600.0
2008-09-04 12:30:00,41.66,41.68,41.53,41.54,69200.0,25.3549,25.367,25.2757,25.2818,69200.0
2008-09-04 13:00:00,41.55,41.58,41.35,41.44,70900.0,25.2879,25.3062,25.1662,25.221,70900.0
2008-09-04 13:30:00,41.43,41.44,41.3,41.38,75500.0,25.2149,25.221,25.1358,25.1844,75500.0
2008-09-04 14:00:00,41.37,41.54,41.34,41.5,190600.0,25.1784,25.2818,25.1601,25.2575,190600.0
2008-09-04 14:30:00,41.5,41.58,41.39,41.58,127600.0,25.2575,25.3062,25.1905,25.3062,127600.0
2008-09-04 15:00:00,41.59,41.73,41.54,41.61,193000.0,25.3122,25.3975,25.2818,25.3244,193000.0
2008-09-04 15:30:00,41.61,41.65,41.37,41.44,401900.0,25.3244,25.3488,25.1784,25.221,401900.0
2008-09-05 09:30:00,41.05,41.49,41.05,41.33,165500.0,24.9836,25.2514,24.9836,25.154,165500.0
2008-09-05 10:00:00,41.28,41.42,41.2,41.35,173100.0,25.1236,25.2088,25.0749,25.1662,173100.0
2008-09-05 10:30:00,41.33,41.38,41.11,41.11,94100.0,25.154,25.1844,25.0201,25.0201,94100.0
2008-09-05 11:00:00,41.11,41.38,41.08,41.38,93600.0,25.0201,25.1844,25.0019,25.1844,93600.0
2008-09-05 11:30:00,41.38,41.87,41.36,41.75,193900.0,25.1844,25.4827,25.1723,25.4096,193900.0
2008-09-05 12:00:00,41.76,41.88,41.66,41.88,100200.0,25.4157,25.4887,25.3549,25.4887,100200.0
2008-09-05 12:30:00,41.88,42.0,41.83,41.92,108500.0,25.4887,25.5618,25.4583,25.5131,108500.0
2008-09-05 13:00:00,41.9,42.01,41.84,41.85,99500.0,25.5009,25.5679,25.4644,25.4705,99500.0
2008-09-05 13:30:00,41.85,41.91,41.63,41.75,115300.0,25.4705,25.507,25.3366,25.4096,115300.0
2008-09-05 14:00:00,41.75,41.78,41.56,41.71,116500.0,25.4096,25.4279,25.294,25.3853,116500.0
2008-09-05 14:30:00,41.72,41.87,41.67,41.81,95900.0,25.3914,25.4827,25.3609,25.4461,95900.0
2008-09-05 15:00:00,41.8,41.84,41.72,41.84,194100.0,25.4401,25.4644,25.3914,25.4644,194100.0
2008-09-05 15:30:00,41.83,42.03,41.77,41.88,319700.0,25.4583,25.58,25.4218,25.4887,319700.0
2008-09-08 09:30:00,42.61,42.97,42.2,42.93,238800.0,25.933,26.1521,25.6835,26.1278,238800.0
2008-09-08 10:00:00,42.95,43.15,42.83,43.03,240000.0,26.14,26.2617,26.0669,26.1887,240000.0
2008-09-08 10:30:00,43.05,43.38,43.02,43.06,203500.0,26.2008,26.4017,26.1826,26.2069,203500.0
2008-09-08 11:00:00,43.05,43.24,42.78,43.03,253200.0,26.2008,26.3165,26.0365,26.1887,253200.0
2008-09-08 11:30:00,43.04,43.24,43.0,43.22,284500.0,26.1947,26.3165,26.1704,26.3043,284500.0
2008-09-08 12:00:00,43.2,43.24,42.99,43.08,126500.0,26.2921,26.3165,26.1643,26.2191,126500.0
2008-09-08 12:30:00,43.1,43.23,43.09,43.16,111000.0,26.2313,26.3104,26.2252,26.2678,111000.0
2008-09-08 13:00:00,43.15,43.2,42.93,43.06,116700.0,26.2617,26.2921,26.1278,26.2069,116700.0
2008-09-08 13:30:00,43.03,43.11,42.77,42.8,128800.0,26.1887,26.2373,26.0304,26.0487,128800.0
2008-09-08 14:00:00,42.81,43.03,42.75,42.98,124800.0,26.0548,26.1887,26.0182,26.1582,124800.0
2008-09-08 14:30:00,42.99,43.0,42.79,42.87,158500.0,26.1643,26.1704,26.0426,26.0913,158500.0
2008-09-08 15:00:00,42.84,43.14,42.76,43.08,370500.0,26.073,26.2556,26.0243,26.2191,370500.0
2008-09-08 15:30:00,43.1,43.22,43.05,43.15,502200.0,26.2313,26.3043,26.2008,26.2617,502200.0
2008-09-09 09:30:00,43.01,43.31,42.77,43.28,214900.0,26.1765,26.3591,26.0304,26.3408,214900.0
2008-09-09 10:00:00,43.29,43.29,42.81,42.82,269500.0,26.3469,26.3469,26.0548,26.0608,269500.0
2008-09-09 10:30:00,42.82,42.85,42.52,42.59,284700.0,26.0608,26.0791,25.8783,25.9209,284700.0
2008-09-09 11:00:00,42.58,42.67,42.45,42.67,216700.0,25.9148,25.9696,25.8357,25.9696,216700.0
2008-09-09 11:30:00,42.67,42.72,42.35,42.35,163400.0,25.9696,26.0,25.7748,25.7748,163400.0
2008-09-09 12:00:00,42.36,42.42,42.25,42.32,130700.0,25.7809,25.8174,25.7139,25.7565,130700.0
2008-09-09 12:30:00,42.32,42.48,42.28,42.46,109200.0,25.7565,25.8539,25.7322,25.8417,109200.0
2008-09-09 13:00:00,42.45,42.51,42.33,42.33,128900.0,25.8357,25.8722,25.7626,25.7626,128900.0
2008-09-09 13:30:00,42.33,42.44,42.26,42.34,97300.0,25.7626,25.8296,25.72,25.7687,97300.0
2008-09-09 14:00:00,42.32,42.43,42.26,42.4,106900.0,25.7565,25.8235,25.72,25.8052,106900.0
2008-09-09 14:30:00,42.4,42.44,42.2,42.23,99800.0,25.8052,25.8296,25.6835,25.7018,99800.0
2008-09-09 15:00:00,42.23,42.47,42.15,42.44,195100.0,25.7018,25.8478,25.6531,25.8296,195100.0
2008-09-09 15:30:00,42.44,42.47,42.1,42.12,417200.0,25.8296,25.8478,25.6226,25.6348,417200.0
2008-09-10 09:30:00,42.14,42.3,41.83,42.09,195400.0,25.647,25.7444,25.4583,25.6166,195400.0
2008-09-10 10:00:00,42.1,42.14,41.78,41.84,133300.0,25.6226,25.647,25.4279,25.4644,133300.0
2008-09-10 10:30:00,41.83,41.86,41.46,41.51,275400.0,25.4583,25.4766,25.2331,25.2636,275400.0
2008-09-10 11:00:00,41.51,41.65,41.42,41.56,194400.0,25.2636,25.3488,25.2088,25.294,194400.0
2008-09-10 11:30:00,41.56,41.91,41.54,41.84,201000.0,25.294,25.507,25.2818,25.4644,201000.0
2008-09-10 12:00:00,41.85,42.0,41.83,41.92,111000.0,25.4705,25.5618,25.4583,25.5131,111000.0
2008-09-10 12:30:00,41.91,42.0,41.83,41.85,47300.0,25.507,25.5618,25.4583,25.4705,47300.0
2008-09-10 13:00:00,41.82,41.9,41.81,41.82,47800.0,25.4522,25.5009,25.4461,25.4522,47800.0
2008-09-10 13:30:00,41.83,41.89,41.71,41.73,75400.0,25.4583,25.4948,25.3853,25.3975,75400.0
2008-09-10 14:00:00,41.72,42.04,41.7,41.92,109700.0,25.3914,25.5861,25.3792,25.5131,109700.0
2008-09-10 14:30:00,41.94,42.0,41.78,41.81,66900.0,25.5253,25.5618,25.4279,25.4461,66900.0
2008-09-10 15:00:00,41.82,41.91,41.65,41.72,118300.0,25.4522,25.507,25.3488,25.3914,118300.0
2008-09-10 15:30:00,41.72,41.76,41.46,41.68,522800.0,25.3914,25.4157,25.2331,25.367,522800.0
2008-09-11 09:30:00,41.53,41.74,41.09,41.36,203200.0,25.2757,25.4035,25.0079,25.1723,203200.0
2008-09-11 10:00:00,41.37,41.83,41.37,41.55,157500.0,25.1784,25.4583,25.1784,25.2879,157500.0
2008-09-11 10:30:00,41.56,41.6,41.39,41.44,181500.0,25.294,25.3183,25.1905,25.221,181500.0
2008-09-11 11:00:00,41.45,41.57,41.17,41.27,189400.0,25.227,25.3001,25.0566,25.1175,189400.0
2008-09-11 11:30:00,41.26,41.48,41.11,41.26,151500.0,25.1114,25.2453,25.0201,25.1114,151500.0
2008-09-11 12:00:00,41.25,41.4,41.1,41.12,117500.0,25.1053,25.1966,25.014,25.0262,117500.0
2008-09-11 12:30:00,41.11,41.19,40.95,41.06,137000.0,25.0201,25.0688,24.9227,24.9897,137000.0
2008-09-11 13:00:00,41.06,41.1,40.78,40.97,172600.0,24.9897,25.014,24.8193,24.9349,172600.0
2008-09-11 13:30:00,40.96,41.05,40.84,40.89,188900.0,24.9288,24.9836,24.8558,24.8862,188900.0
2008-09-11 14:00:00,40.88,41.14,40.84,41.13,178600.0,24.8801,25.0384,24.8558,25.0323,178600.0
2008-09-11 14:30:00,41.11,41.21,41.0,41.06,143300.0,25.0201,25.081,24.9532,24.9897,143300.0
2008-09-11 15:00:00,41.05,41.27,40.83,40.84,314200.0,24.9836,25.1175,24.8497,24.8558,314200.0
2008-09-11 15:30:00,40.85,41.33,40.74,41.32,622900.0,24.8619,25.154,24.7949,25.1479,622900.0
2008-09-12 09:30:00,40.99,40.99,40.01,40.31,558300.0,24.9471,24.9471,24.3506,24.5332,558300.0
2008-09-12 10:00:00,40.3,40.83,40.27,40.65,544500.0,24.5271,24.8497,24.5089,24.7402,544500.0
2008-09-12 10:30:00,40.66,40.81,40.65,40.73,338100.0,24.7462,24.8375,24.7402,24.7888,338100.0
2008-09-12 11:00:00,40.71,40.96,40.67,40.87,315700.0,24.7767,24.9288,24.7523,24.874,315700.0
2008-09-12 11:30:00,40.88,40.88,40.78,40.82,151300.0,24.8801,24.8801,24.8193,24.8436,151300.0
2008-09-12 12:00:00,40.82,40.9,40.8,40.89,261400.0,24.8436,24.8923,24.8314,24.8862,261400.0
2008-09-12 12:30:00,40.89,40.89,40.4,40.41,179700.0,24.8862,24.8862,24.588,24.5941,179700.0
2008-09-12 13:00:00,40.41,40.47,40.23,40.45,133800.0,24.5941,24.6306,24.4845,24.6184,133800.0
2008-09-12 13:30:00,40.46,40.68,40.38,40.67,164700.0,24.6245,24.7584,24.5758,24.7523,164700.0
2008-09-12 14:00:00,40.66,40.73,40.52,40.62,280500.0,24.7462,24.7888,24.661,24.7219,280500.0
2008-09-12 14:30:00,40.6,40.76,40.58,40.74,298800.0,24.7097,24.8071,24.6975,24.7949,298800.0
2008-09-12 15:00:00,40.74,40.79,40.62,40.68,222200.0,24.7949,24.8254,24.7219,24.7584,222200.0
2008-09-12 15:30:00,40.67,40.7,40.58,40.62,451500.0,24.7523,24.7706,24.6975,24.7219,451500.0
2008-09-15 09:30:00,39.48,40.04,38.93,39.67,485200.0,24.0281,24.3689,23.6933,24.1437,485200.0
2008-09-15 10:00:00,39.67,40.08,39.39,40.04,276100.0,24.1437,24.3932,23.9733,24.3689,276100.0
2008-09-15 10:30:00,40.06,40.43,39.97,40.26,250300.0,24.3811,24.6063,24.3263,24.5028,250300.0
2008-09-15 11:00:00,40.26,40.38,39.95,40.01,180500.0,24.5028,24.5758,24.3141,24.3506,180500.0
2008-09-15 11:30:00,40.01,40.09,39.82,39.83,105300.0,24.3506,24.3993,24.235,24.2411,105300.0
2008-09-15 12:00:00,39.85,40.28,39.82,40.04,129600.0,24.2533,24.515,24.235,24.3689,129600.0
2008-09-15 12:30:00,40.06,40.13,39.93,39.93,148200.0,24.3811,24.4237,24.3019,24.3019,148200.0
2008-09-15 13:00:00,39.92,40.01,39.75,39.77,265500.0,24.2959,24.3506,24.1924,24.2046,265500.0
2008-09-15 13:30:00,39.76,39.79,39.55,39.74,193100.0,24.1985,24.2167,24.0707,24.1863,193100.0
2008-09-15 14:00:00,39.74,39.99,39.71,39.9,200300.0,24.1863,24.3385,24.1681,24.2837,200300.0
2008-09-15 14:30:00,39.9,39.97,39.78,39.89,168800.0,24.2837,24.3263,24.2107,24.2776,168800.0
2008-09-15 15:00:00,39.88,39.91,39.66,39.81,391600.0,24.2715,24.2898,24.1376,24.2289,391600.0
2008-09-15 15:30:00,39.81,40.09,39.23,39.27,656000.0,24.2289,24.3993,23.8759,23.9003,656000.0
2008-09-16 09:30:00,38.65,39.23,38.54,38.59,215400.0,23.5229,23.8759,23.456,23.4864,215400.0
2008-09-16 10:00:00,38.58,39.09,38.57,39.03,540800.0,23.4803,23.7907,23.4742,23.7542,540800.0
2008-09-16 10:30:00,39.03,39.36,38.95,39.15,227000.0,23.7542,23.955,23.7055,23.8272,227000.0
2008-09-16 11:00:00,39.13,39.4,39.06,39.07,281800.0,23.8151,23.9794,23.7725,23.7785,281800.0
2008-09-16 11:30:00,39.04,39.36,39.02,39.28,127600.0,23.7603,23.955,23.7481,23.9064,127600.0
2008-09-16 12:00:00,39.26,39.5,39.18,39.35,151000.0,23.8942,24.0402,23.8455,23.949,151000.0
2008-09-16 12:30:00,39.34,39.41,39.22,39.38,101300.0,23.9429,23.9855,23.8698,23.9672,101300.0
2008-09-16 13:00:00,39.38,39.42,39.24,39.32,100800.0,23.9672,23.9916,23.882,23.9307,100800.0
2008-09-16 13:30:00,39.33,39.34,39.15,39.26,94100.0,23.9368,23.9429,23.8272,23.8942,94100.0
2008-09-16 14:00:00,39.24,39.3,38.83,39.04,233500.0,23.882,23.9185,23.6325,23.7603,233500.0
2008-09-16 14:30:00,39.05,39.61,38.93,39.53,314400.0,23.7664,24.1072,23.6933,24.0585,314400.0
2008-09-16 15:00:00,39.53,39.82,39.33,39.37,242600.0,24.0585,24.235,23.9368,23.9611,242600.0
2008-09-16 15:30:00,39.36,39.66,39.34,39.53,296400.0,23.955,24.1376,23.9429,24.0585,296400.0
2008-09-17 09:30:00,39.44,39.68,38.84,39.58,254900.0,24.0973,24.244,23.7308,24.1829,254900.0
2008-09-17 10:00:00,39.58,39.67,39.2,39.2,221500.0,24.1829,24.2379,23.9507,23.9507,221500.0
2008-09-17 10:30:00,39.21,39.44,39.17,39.34,170900.0,23.9568,24.0973,23.9324,24.0362,170900.0
2008-09-17 11:00:00,39.34,39.36,39.09,39.14,213700.0,24.0362,24.0485,23.8835,23.9141,213700.0
2008-09-17 11:30:00,39.16,39.66,39.08,39.41,216500.0,23.9263,24.2318,23.8774,24.079,216500.0
2008-09-17 12:00:00,39.39,39.4,38.95,38.97,132900.0,24.0668,24.0729,23.798,23.8102,132900.0
2008-09-17 12:30:00,38.96,39.29,38.96,39.14,115400.0,23.8041,24.0057,23.8041,23.9141,115400.0
2008-09-17 13:00:00,39.14,39.28,38.93,38.99,166700.0,23.9141,23.9996,23.7857,23.8224,166700.0
2008-09-17 13:30:00,39.0,39.09,38.83,38.95,134000.0,23.8285,23.8835,23.7246,23.798,134000.0
2008-09-17 14:00:00,38.95,39.17,38.86,39.15,209200.0,23.798,23.9324,23.743,23.9202,209200.0
2008-09-17 14:30:00,39.17,39.29,38.92,39.11,227100.0,23.9324,24.0057,23.7796,23.8957,227100.0
2008-09-17 15:00:00,39.11,39.31,38.99,39.08,220600.0,23.8957,24.0179,23.8224,23.8774,220600.0
2008-09-17 15:30:00,39.07,39.09,38.45,38.47,421100.0,23.8713,23.8835,23.4925,23.5047,421100.0
2008-09-18 09:30:00,38.82,39.3,38.56,38.84,266200.0,23.7185,24.0118,23.5597,23.7308,266200.0
2008-09-18 10:00:00,38.88,39.26,38.8,39.25,261000.0,23.7552,23.9874,23.7063,23.9813,261000.0
2008-09-18 10:30:00,39.25,39.48,39.08,39.16,196000.0,23.9813,24.1218,23.8774,23.9263,196000.0
2008-09-18 11:00:00,39.16,39.17,38.92,39.11,244900.0,23.9263,23.9324,23.7796,23.8957,244900.0
2008-09-18 11:30:00,39.11,39.12,38.63,39.04,196000.0,23.8957,23.9018,23.6024,23.853,196000.0
2008-09-18 12:00:00,39.01,39.01,38.63,38.79,214400.0,23.8346,23.8346,23.6024,23.7002,214400.0
2008-09-18 12:30:00,38.8,38.84,38.07,38.07,185800.0,23.7063,23.7308,23.2603,23.2603,185800.0
2008-09-18 13:00:00,38.11,38.77,38.1,38.63,215300.0,23.2847,23.688,23.2786,23.6024,215300.0
2008-09-18 13:30:00,38.6,39.29,38.54,39.01,345800.0,23.5841,24.0057,23.5475,23.8346,345800.0
2008-09-18 14:00:00,39.01,39.05,38.72,38.85,187200.0,23.8346,23.8591,23.6574,23.7369,187200.0
2008-09-18 14:30:00,38.84,39.15,38.57,39.02,202100.0,23.7308,23.9202,23.5658,23.8407,202100.0
2008-09-18 15:00:00,39.02,40.47,38.97,40.12,529300.0,23.8407,24.7267,23.8102,24.5128,529300.0
2008-09-18 15:30:00,40.12,40.93,40.08,40.7,747800.0,24.5128,25.0077,24.4884,24.8672,747800.0
2008-09-19 09:30:00,41.44,44.44,40.46,41.54,711200.0,25.3193,27.1523,24.7206,25.3804,711200.0
2008-09-19 10:00:00,41.51,41.92,41.23,41.26,271600.0,25.3621,25.6126,25.191,25.2093,271600.0
2008-09-19 10:30:00,41.3,41.65,41.18,41.23,285100.0,25.2338,25.4476,25.1605,25.191,285100.0
2008-09-19 11:00:00,41.23,41.45,41.22,41.38,244800.0,25.191,25.3254,25.1849,25.2827,244800.0
2008-09-19 11:30:00,41.38,41.58,41.3,41.5,201800.0,25.2827,25.4049,25.2338,25.356,201800.0
2008-09-19 12:00:00,41.57,41.66,41.45,41.56,151500.0,25.3988,25.4537,25.3254,25.3926,151500.0
2008-09-19 12:30:00,41.56,41.71,41.5,41.66,140000.0,25.3926,25.4843,25.356,25.4537,140000.0
2008-09-19 13:00:00,41.66,41.79,41.63,41.77,107500.0,25.4537,25.5332,25.4354,25.5209,107500.0
2008-09-19 13:30:00,41.76,41.83,41.68,41.72,218500.0,25.5148,25.5576,25.466,25.4904,218500.0
2008-09-19 14:00:00,41.73,41.96,41.67,41.95,214300.0,25.4965,25.637,25.4598,25.6309,214300.0
2008-09-19 14:30:00,41.96,42.02,41.67,41.77,185500.0,25.637,25.6737,25.4598,25.5209,185500.0
2008-09-19 15:00:00,41.79,41.83,41.57,41.62,307000.0,25.5332,25.5576,25.3988,25.4293,307000.0
2008-09-19 15:30:00,41.61,41.85,41.52,41.78,315400.0,25.4232,25.5698,25.3682,25.5271,315400.0
2008-09-22 09:30:00,42.0,42.32,41.0,41.24,101000.0,25.6615,25.857,25.0505,25.1971,101000.0
2008-09-22 10:00:00,41.21,41.3,41.14,41.26,136200.0,25.1788,25.2338,25.136,25.2093,136200.0
2008-09-22 10:30:00,41.24,41.35,41.13,41.27,104000.0,25.1971,25.2643,25.1299,25.2155,104000.0
2008-09-22 11:00:00,41.27,41.29,40.71,40.73,108700.0,25.2155,25.2277,24.8733,24.8855,108700.0
2008-09-22 11:30:00,40.75,40.87,40.48,40.85,137400.0,24.8977,24.9711,24.7328,24.9588,137400.0
2008-09-22 12:00:00,40.87,41.04,40.81,41.02,109400.0,24.9711,25.0749,24.9344,25.0627,109400.0
2008-09-22 12:30:00,41.02,41.13,40.84,41.02,116200.0,25.0627,25.1299,24.9527,25.0627,116200.0
2008-09-22 13:00:00,41.02,41.04,40.78,40.91,97800.0,25.0627,25.0749,24.9161,24.9955,97800.0
2008-09-22 13:30:00,40.91,41.01,40.69,40.97,95000.0,24.9955,25.0566,24.8611,25.0322,95000.0
2008-09-22 14:00:00,40.97,41.01,40.7,40.87,75500.0,25.0322,25.0566,24.8672,24.9711,75500.0
2008-09-22 14:30:00,40.87,40.94,40.72,40.8,114100.0,24.9711,25.0138,24.8794,24.9283,114100.0
2008-09-22 15:00:00,40.78,40.89,40.38,40.41,176900.0,24.9161,24.9833,24.6717,24.69,176900.0
2008-09-22 15:30:00,40.42,40.47,40.09,40.16,348000.0,24.6961,24.7267,24.4945,24.5373,348000.0
2008-09-23 09:30:00,40.3,40.43,39.88,40.22,145000.0,24.6228,24.7022,24.3662,24.5739,145000.0
2008-09-23 10:00:00,40.22,40.41,40.05,40.34,142300.0,24.5739,24.69,24.47,24.6472,142300.0
2008-09-23 10:30:00,40.35,40.43,39.95,40.03,77700.0,24.6533,24.7022,24.409,24.4578,77700.0
2008-09-23 11:00:00,40.06,40.35,39.9,40.29,122600.0,24.4762,24.6533,24.3784,24.6167,122600.0
2008-09-23 11:30:00,40.29,40.32,39.99,40.01,79300.0,24.6167,24.635,24.4334,24.4456,79300.0
2008-09-23 12:00:00,40.0,40.1,39.85,39.86,89200.0,24.4395,24.5006,24.3479,24.354,89200.0
2008-09-23 12:30:00,39.86,39.86,39.67,39.75,109000.0,24.354,24.354,24.2379,24.2868,109000.0
2008-09-23 13:00:00,39.75,39.75,39.39,39.59,154900.0,24.2868,24.2868,24.0668,24.189,154900.0
2008-09-23 13:30:00,39.61,39.62,39.23,39.45,125300.0,24.2012,24.2073,23.969,24.1035,125300.0
2008-09-23 14:00:00,39.43,39.74,39.32,39.71,130500.0,24.0912,24.2806,24.024,24.2623,130500.0
2008-09-23 14:30:00,39.71,39.89,39.53,39.72,129600.0,24.2623,24.3723,24.1523,24.2684,129600.0
2008-09-23 15:00:00,39.7,40.03,39.69,39.8,124500.0,24.2562,24.4578,24.2501,24.3173,124500.0
2008-09-23 15:30:00,39.81,39.84,39.23,39.25,359000.0,24.3234,24.3417,23.969,23.9813,359000.0
2008-09-24 09:30:00,39.18,39.48,38.88,39.27,195900.0,23.9385,24.1218,23.7552,23.9935,195900.0
2008-09-24 10:00:00,39.25,39.27,38.89,39.19,237200.0,23.9813,23.9935,23.7613,23.9446,237200.0
2008-09-24 10:30:00,39.21,39.65,39.21,39.64,145300.0,23.9568,24.2257,23.9568,24.2195,145300.0
2008-09-24 11:00:00,39.65,39.71,39.27,39.43,135500.0,24.2257,24.2623,23.9935,24.0912,135500.0
2008-09-24 11:30:00,39.44,39.54,39.31,39.35,101700.0,24.0973,24.1584,24.0179,24.0424,101700.0
2008-09-24 12:00:00,39.35,39.42,39.22,39.24,125000.0,24.0424,24.0851,23.9629,23.9751,125000.0
2008-09-24 12:30:00,39.25,39.44,39.21,39.39,78100.0,23.9813,24.0973,23.9568,24.0668,78100.0
2008-09-24 13:00:00,39.38,39.86,39.3,39.81,186600.0,24.0607,24.354,24.0118,24.3234,186600.0
2008-09-24 13:30:00,39.82,39.96,39.65,39.7,122100.0,24.3295,24.4151,24.2257,24.2562,122100.0
2008-09-24 14:00:00,39.68,39.79,39.47,39.59,106000.0,24.244,24.3112,24.1157,24.189,106000.0
2008-09-24 14:30:00,39.59,39.81,39.53,39.54,102900.0,24.189,24.3234,24.1523,24.1584,102900.0
2008-09-24 15:00:00,39.54,39.59,39.3,39.45,137200.0,24.1584,24.189,24.0118,24.1035,137200.0
2008-09-24 15:30:00,39.46,39.54,39.18,39.44,335700.0,24.1096,24.1584,23.9385,24.0973,335700.0
2008-09-25 09:30:00,39.9,40.28,39.67,40.22,205800.0,24.3784,24.6106,24.2379,24.5739,205800.0
2008-09-25 10:00:00,40.22,40.3,39.76,39.94,268900.0,24.5739,24.6228,24.2929,24.4028,268900.0
2008-09-25 10:30:00,39.97,40.04,39.69,39.91,215900.0,24.4212,24.4639,24.2501,24.3845,215900.0
2008-09-25 11:00:00,39.91,40.35,39.91,40.33,83300.0,24.3845,24.6533,24.3845,24.6411,83300.0
2008-09-25 11:30:00,40.34,40.43,40.03,40.04,129800.0,24.6472,24.7022,24.4578,24.4639,129800.0
2008-09-25 12:00:00,40.05,40.06,39.89,40.02,146500.0,24.47,24.4762,24.3723,24.4517,146500.0
2008-09-25 12:30:00,40.03,40.42,40.02,40.38,144800.0,24.4578,24.6961,24.4517,24.6717,144800.0
2008-09-25 13:00:00,40.39,40.54,39.9,39.91,226500.0,24.6778,24.7694,24.3784,24.3845,226500.0
2008-09-25 13:30:00,39.91,40.17,39.9,40.04,322400.0,24.3845,24.5434,24.3784,24.4639,322400.0
2008-09-25 14:00:00,40.05,40.06,39.68,39.77,187400.0,24.47,24.4762,24.244,24.299,187400.0
2008-09-25 14:30:00,39.78,39.89,39.68,39.89,88800.0,24.3051,24.3723,24.244,24.3723,88800.0
2008-09-25 15:00:00,39.88,40.3,39.86,40.26,191100.0,24.3662,24.6228,24.354,24.5984,191100.0
2008-09-25 15:30:00,40.24,40.3,39.9,40.08,394300.0,24.5861,24.6228,24.3784,24.4884,394300.0
2008-09-26 09:30:00,39.57,40.0,39.44,39.63,192100.0,24.1768,24.4395,24.0973,24.2134,192100.0
2008-09-26 10:00:00,39.63,39.88,39.61,39.78,117700.0,24.2134,24.3662,24.2012,24.3051,117700.0
2008-09-26 10:30:00,39.78,40.26,39.77,40.12,87800.0,24.3051,24.5984,24.299,24.5128,87800.0
2008-09-26 11:00:00,40.11,40.13,39.79,40.02,89200.0,24.5067,24.5189,24.3112,24.4517,89200.0
2008-09-26 11:30:00,40.01,40.12,39.89,40.02,123400.0,24.4456,24.5128,24.3723,24.4517,123400.0
2008-09-26 12:00:00,40.02,40.16,39.95,40.15,97500.0,24.4517,24.5373,24.409,24.5311,97500.0
2008-09-26 12:30:00,40.15,40.36,40.14,40.28,91000.0,24.5311,24.6595,24.525,24.6106,91000.0
2008-09-26 13:00:00,40.28,40.46,40.24,40.41,91300.0,24.6106,24.7206,24.5861,24.69,91300.0
2008-09-26 13:30:00,40.4,40.5,40.17,40.2,114100.0,24.6839,24.745,24.5434,24.5617,114100.0
2008-09-26 14:00:00,40.21,40.34,40.17,40.17,128000.0,24.5678,24.6472,24.5434,24.5434,128000.0
2008-09-26 14:30:00,40.16,40.17,39.98,39.98,148600.0,24.5373,24.5434,24.4273,24.4273,148600.0
2008-09-26 15:00:00,39.97,40.15,39.81,40.09,201900.0,24.4212,24.5311,24.3234,24.4945,201900.0
2008-09-26 15:30:00,40.1,40.28,40.03,40.27,354200.0,24.5006,24.6106,24.4578,24.6045,354200.0
2008-09-29 09:30:00,39.54,39.73,38.51,38.95,198700.0,24.1584,24.2745,23.5291,23.798,198700.0
2008-09-29 10:00:00,38.94,39.13,38.63,38.94,203000.0,23.7919,23.9079,23.6024,23.7919,203000.0
2008-09-29 10:30:00,38.92,38.97,38.55,38.62,150900.0,23.7796,23.8102,23.5536,23.5963,150900.0
2008-09-29 11:00:00,38.62,38.89,38.6,38.88,249500.0,23.5963,23.7613,23.5841,23.7552,249500.0
2008-09-29 11:30:00,38.87,38.88,38.63,38.65,137800.0,23.7491,23.7552,23.6024,23.6147,137800.0
2008-09-29 12:00:00,38.66,38.8,38.39,38.5,129900.0,23.6208,23.7063,23.4558,23.523,129900.0
2008-09-29 12:30:00,38.49,38.67,38.38,38.55,98000.0,23.5169,23.6269,23.4497,23.5536,98000.0
2008-09-29 13:00:00,38.53,38.8,38.35,38.7,110400.0,23.5413,23.7063,23.4314,23.6452,110400.0
2008-09-29 13:30:00,38.69,38.71,37.35,37.92,266800.0,23.6391,23.6513,22.8204,23.1686,266800.0
2008-09-29 14:00:00,37.94,38.5,37.81,37.94,362100.0,23.1809,23.523,23.1014,23.1809,362100.0
2008-09-29 14:30:00,37.97,37.98,37.67,37.73,252900.0,23.1992,23.2053,23.0159,23.0526,252900.0
2008-09-29 15:00:00,37.73,37.91,37.33,37.43,425500.0,23.0526,23.1625,22.8082,22.8693,425500.0
2008-09-29 15:30:00,37.41,37.79,37.23,37.55,523300.0,22.857,23.0892,22.7471,22.9426,523300.0
2008-09-30 09:30:00,38.03,38.27,37.93,38.09,282900.0,23.2359,23.3825,23.1748,23.2725,282900.0
2008-09-30 10:00:00,38.1,38.75,38.07,38.69,231700.0,23.2786,23.6758,23.2603,23.6391,231700.0
2008-09-30 10:30:00,38.69,38.76,38.41,38.46,173400.0,23.6391,23.6819,23.468,23.4986,173400.0
2008-09-30 11:00:00,38.45,38.57,38.22,38.27,143900.0,23.4925,23.5658,23.3519,23.3825,143900.0
2008-09-30 11:30:00,38.27,38.64,38.27,38.51,164100.0,23.3825,23.6086,23.3825,23.5291,164100.0
2008-09-30 12:00:00,38.52,38.54,38.24,38.29,85300.0,23.5352,23.5475,23.3642,23.3947,85300.0
2008-09-30 12:30:00,38.29,38.43,38.26,38.35,99000.0,23.3947,23.4802,23.3764,23.4314,99000.0
2008-09-30 13:00:00,38.35,38.67,38.25,38.66,158100.0,23.4314,23.6269,23.3703,23.6208,158100.0
2008-09-30 13:30:00,38.66,38.81,38.4,38.45,165800.0,23.6208,23.7124,23.4619,23.4925,165800.0
2008-09-30 14:00:00,38.43,38.63,38.4,38.62,171500.0,23.4802,23.6024,23.4619,23.5963,171500.0
2008-09-30 14:30:00,38.61,38.72,38.56,38.65,184800.0,23.5902,23.6574,23.5597,23.6147,184800.0
2008-09-30 15:00:00,38.66,38.74,38.41,38.57,296700.0,23.6208,23.6697,23.468,23.5658,296700.0
2008-09-30 15:30:00,38.57,38.61,38.36,38.59,567000.0,23.5658,23.5902,23.4375,23.578,567000.0
2008-10-01 09:30:00,38.25,38.42,37.65,38.33,172800.0,23.3703,23.4741,23.0037,23.4192,172800.0
2008-10-01 10:00:00,38.32,38.32,37.68,37.78,244100.0,23.413,23.413,23.022,23.0831,244100.0
2008-10-01 10:30:00,37.78,37.8,37.66,37.76,242900.0,23.0831,23.0953,23.0098,23.0709,242900.0
2008-10-01 11:00:00,37.76,37.78,37.63,37.72,216300.0,23.0709,23.0831,22.9915,23.0464,216300.0
2008-10-01 11:30:00,37.72,37.76,37.64,37.69,144700.0,23.0464,23.0709,22.9976,23.0281,144700.0
2008-10-01 12:00:00,37.69,37.76,37.65,37.75,263500.0,23.0281,23.0709,23.0037,23.0648,263500.0
2008-10-01 12:30:00,37.75,38.13,37.74,37.96,254200.0,23.0648,23.297,23.0587,23.1931,254200.0
2008-10-01 13:00:00,37.95,37.96,37.63,37.65,129900.0,23.187,23.1931,22.9915,23.0037,129900.0
2008-10-01 13:30:00,37.64,37.8,37.37,37.51,312900.0,22.9976,23.0953,22.8326,22.9181,312900.0
2008-10-01 14:00:00,37.48,37.61,37.34,37.6,240400.0,22.8998,22.9792,22.8143,22.9731,240400.0
2008-10-01 14:30:00,37.6,37.78,37.42,37.64,226000.0,22.9731,23.0831,22.8632,22.9976,226000.0
2008-10-01 15:00:00,37.63,37.75,37.43,37.66,193100.0,22.9915,23.0648,22.8693,23.0098,193100.0
2008-10-01 15:30:00,37.67,37.73,37.22,37.58,684800.0,23.0159,23.0526,22.741,22.9609,684800.0
2008-10-02 09:30:00,37.44,37.9,37.34,37.42,208300.0,22.8754,23.1564,22.8143,22.8632,208300.0
2008-10-02 10:00:00,37.41,37.58,37.31,37.54,190300.0,22.857,22.9609,22.7959,22.9365,190300.0
2008-10-02 10:30:00,37.53,37.58,37.45,37.45,163700.0,22.9304,22.9609,22.8815,22.8815,163700.0
2008-10-02 11:00:00,37.45,37.47,37.11,37.29,168900.0,22.8815,22.8937,22.6737,22.7837,168900.0
2008-10-02 11:30:00,37.3,37.42,37.21,37.41,116300.0,22.7898,22.8632,22.7348,22.857,116300.0
2008-10-02 12:00:00,37.41,37.5,37.35,37.4,174900.0,22.857,22.912,22.8204,22.8509,174900.0
2008-10-02 12:30:00,37.42,37.42,37.28,37.4,73500.0,22.8632,22.8632,22.7776,22.8509,73500.0
2008-10-02 13:00:00,37.39,37.4,37.14,37.24,75700.0,22.8448,22.8509,22.6921,22.7532,75700.0
2008-10-02 13:30:00,37.25,37.55,37.14,37.37,133500.0,22.7593,22.9426,22.6921,22.8326,133500.0
2008-10-02 14:00:00,37.37,37.55,37.25,37.27,110700.0,22.8326,22.9426,22.7593,22.7715,110700.0
2008-10-02 14:30:00,37.27,37.31,36.95,37.13,240000.0,22.7715,22.7959,22.576,22.686,240000.0
2008-10-02 15:00:00,37.13,37.15,36.79,36.82,266000.0,22.686,22.6982,22.4782,22.4966,266000.0
2008-10-02 15:30:00,36.83,36.88,36.61,36.67,421200.0,22.5027,22.5332,22.3683,22.4049,421200.0
2008-10-03 09:30:00,37.34,37.45,36.9,36.92,138800.0,22.8143,22.8815,22.5454,22.5577,138800.0
2008-10-03 10:00:00,36.93,37.06,36.72,36.91,128300.0,22.5638,22.6432,22.4355,22.5515,128300.0
2008-10-03 10:30:00,36.9,37.16,36.81,37.16,148600.0,22.5454,22.7043,22.4905,22.7043,148600.0
2008-10-03 11:00:00,37.16,37.48,37.15,37.44,141400.0,22.7043,22.8998,22.6982,22.8754,141400.0
2008-10-03 11:30:00,37.45,37.54,37.26,37.37,66700.0,22.8815,22.9365,22.7654,22.8326,66700.0
2008-10-03 12:00:00,37.36,37.5,37.3,37.39,66000.0,22.8265,22.912,22.7898,22.8448,66000.0
2008-10-03 12:30:00,37.4,37.7,37.38,37.61,62500.0,22.8509,23.0342,22.8387,22.9792,62500.0
2008-10-03 13:00:00,37.62,37.86,37.13,37.35,135600.0,22.9853,23.132,22.686,22.8204,135600.0
2008-10-03 13:30:00,37.35,37.35,36.65,36.74,214200.0,22.8204,22.8204,22.3927,22.4477,214200.0
2008-10-03 14:00:00,36.75,37.0,36.49,36.57,136000.0,22.4538,22.6065,22.2949,22.3438,136000.0
2008-10-03 14:30:00,36.55,36.71,36.22,36.7,218600.0,22.3316,22.4294,22.13,22.4232,218600.0
2008-10-03 15:00:00,36.7,36.83,36.23,36.24,315300.0,22.4232,22.5027,22.1361,22.1422,315300.0
2008-10-03 15:30:00,36.26,36.47,35.88,36.03,561600.0,22.1544,22.2827,21.9222,22.0139,561600.0
2008-10-06 09:30:00,35.21,35.45,34.97,35.01,246000.0,21.5129,21.6595,21.3662,21.3907,246000.0
2008-10-06 10:00:00,35.06,35.13,34.42,34.46,269300.0,21.4212,21.464,21.0302,21.0546,269300.0
2008-10-06 10:30:00,34.44,34.46,34.1,34.34,280400.0,21.0424,21.0546,20.8347,20.9813,280400.0
2008-10-06 11:00:00,34.34,34.97,34.31,34.93,203600.0,20.9813,21.3662,20.963,21.3418,203600.0
2008-10-06 11:30:00,34.94,34.94,34.63,34.65,151200.0,21.3479,21.3479,21.1585,21.1707,151200.0
2008-10-06 12:00:00,34.65,34.82,34.54,34.63,139200.0,21.1707,21.2746,21.1035,21.1585,139200.0
2008-10-06 12:30:00,34.63,34.63,34.34,34.37,102500.0,21.1585,21.1585,20.9813,20.9996,102500.0
2008-10-06 13:00:00,34.38,34.65,34.26,34.46,155100.0,21.0058,21.1707,20.9324,21.0546,155100.0
2008-10-06 13:30:00,34.48,34.63,34.3,34.48,216500.0,21.0668,21.1585,20.9569,21.0668,216500.0
2008-10-06 14:00:00,34.46,34.53,33.96,34.01,319700.0,21.0546,21.0974,20.7491,20.7797,319700.0
2008-10-06 14:30:00,34.02,34.14,33.69,33.98,236000.0,20.7858,20.8591,20.5842,20.7614,236000.0
2008-10-06 15:00:00,33.94,35.14,33.75,35.07,452700.0,20.7369,21.4701,20.6208,21.4273,452700.0
2008-10-06 15:30:00,35.06,35.46,34.65,35.28,595600.0,21.4212,21.6656,21.1707,21.5556,595600.0
2008-10-07 09:30:00,35.34,35.94,34.88,34.94,422000.0,21.5923,21.9589,21.3112,21.3479,422000.0
2008-10-07 10:00:00,34.95,35.52,34.8,35.49,280200.0,21.354,21.7023,21.2624,21.6839,280200.0
2008-10-07 10:30:00,35.47,35.63,35.28,35.43,187000.0,21.6717,21.7695,21.5556,21.6473,187000.0
2008-10-07 11:00:00,35.44,35.46,35.05,35.17,145200.0,21.6534,21.6656,21.4151,21.4884,145200.0
2008-10-07 11:30:00,35.21,35.62,35.21,35.35,132700.0,21.5129,21.7634,21.5129,21.5984,132700.0
2008-10-07 12:00:00,35.38,35.38,35.1,35.2,159100.0,21.6167,21.6167,21.4457,21.5068,159100.0
2008-10-07 12:30:00,35.19,35.25,34.98,35.06,275200.0,21.5007,21.5373,21.3723,21.4212,275200.0
2008-10-07 13:00:00,35.07,35.35,34.52,34.59,273900.0,21.4273,21.5984,21.0913,21.1341,273900.0
2008-10-07 13:30:00,34.6,34.9,34.3,34.47,259600.0,21.1402,21.3235,20.9569,21.0607,259600.0
2008-10-07 14:00:00,34.47,34.72,34.16,34.51,334000.0,21.0607,21.2135,20.8713,21.0852,334000.0
2008-10-07 14:30:00,34.52,34.72,34.19,34.26,196700.0,21.0913,21.2135,20.8897,20.9324,196700.0
2008-10-07 15:00:00,34.26,34.47,33.83,34.09,314700.0,20.9324,21.0607,20.6697,20.8286,314700.0
2008-10-07 15:30:00,34.09,34.25,33.54,33.69,658100.0,20.8286,20.9263,20.4925,20.5842,658100.0
2008-10-08 09:30:00,32.86,34.17,32.63,34.0,511600.0,20.077,20.8774,19.9365,20.7736,511600.0
2008-10-08 10:00:00,34.03,34.44,33.34,33.38,347900.0,20.7919,21.0424,20.3703,20.3948,347900.0
2008-10-08 10:30:00,33.4,33.69,32.96,33.2,208000.0,20.407,20.5842,20.1381,20.2848,208000.0
2008-10-08 11:00:00,33.18,33.57,32.88,33.26,143100.0,20.2726,20.5109,20.0893,20.3214,143100.0
2008-10-08 11:30:00,33.25,33.26,32.81,33.14,205400.0,20.3153,20.3214,20.0465,20.2481,205400.0
2008-10-08 12:00:00,33.13,33.15,32.6,32.65,174500.0,20.242,20.2542,19.9182,19.9487,174500.0
2008-10-08 12:30:00,32.67,33.09,32.6,32.92,121000.0,19.961,20.2176,19.9182,20.1137,121000.0
2008-10-08 13:00:00,32.94,33.51,32.94,33.05,200400.0,20.1259,20.4742,20.1259,20.1931,200400.0
2008-10-08 13:30:00,33.04,33.62,32.94,33.53,314600.0,20.187,20.5414,20.1259,20.4864,314600.0
2008-10-08 14:00:00,33.53,33.9,33.34,33.65,430100.0,20.4864,20.7125,20.3703,20.5597,430100.0
2008-10-08 14:30:00,33.64,33.74,33.26,33.38,336300.0,20.5536,20.6147,20.3214,20.3948,336300.0
2008-10-08 15:00:00,33.37,33.46,32.94,33.17,425300.0,20.3887,20.4436,20.1259,20.2665,425300.0
2008-10-08 15:30:00,33.16,33.36,31.54,32.03,955000.0,20.2603,20.3825,19.2705,19.5699,955000.0
2008-10-09 09:30:00,32.01,32.34,31.34,31.83,476600.0,19.5577,19.7593,19.1483,19.4477,476600.0
2008-10-09 10:00:00,31.81,31.91,31.56,31.59,230500.0,19.4355,19.4966,19.2828,19.3011,230500.0
2008-10-09 10:30:00,31.58,32.17,31.58,31.97,292400.0,19.295,19.6555,19.295,19.5333,292400.0
2008-10-09 11:00:00,31.95,32.32,31.77,32.08,202600.0,19.5211,19.7471,19.4111,19.6005,202600.0
2008-10-09 11:30:00,32.08,32.5,32.03,32.15,159600.0,19.6005,19.8571,19.5699,19.6432,159600.0
2008-10-09 12:00:00,32.16,32.47,32.09,32.25,151800.0,19.6494,19.8388,19.6066,19.7043,151800.0
2008-10-09 12:30:00,32.26,32.34,32.01,32.26,184400.0,19.7105,19.7593,19.5577,19.7105,184400.0
2008-10-09 13:00:00,32.26,32.69,32.26,32.55,291500.0,19.7105,19.9732,19.7105,19.8876,291500.0
2008-10-09 13:30:00,32.53,32.8,32.51,32.74,376900.0,19.8754,20.0404,19.8632,20.0037,376900.0
2008-10-09 14:00:00,32.71,32.94,32.61,32.74,242700.0,19.9854,20.1259,19.9243,20.0037,242700.0
2008-10-09 14:30:00,32.73,32.83,32.58,32.6,272900.0,19.9976,20.0587,19.906,19.9182,272900.0
2008-10-09 15:00:00,32.62,32.66,32.06,32.08,632700.0,19.9304,19.9549,19.5883,19.6005,632700.0
2008-10-09 15:30:00,32.08,32.23,30.98,31.68,1030800.0,19.6005,19.6921,18.9284,19.3561,1030800.0
2008-10-10 09:30:00,29.73,29.73,28.23,29.63,750800.0,18.1647,18.1647,17.2482,18.1036,750800.0
2008-10-10 10:00:00,29.65,30.6,29.6,30.03,838500.0,18.1158,18.6962,18.0852,18.348,838500.0
2008-10-10 10:30:00,30.03,30.28,29.25,29.29,497900.0,18.348,18.5007,17.8714,17.8958,497900.0
2008-10-10 11:00:00,29.34,29.51,28.83,28.92,321400.0,17.9264,18.0302,17.6148,17.6698,321400.0
2008-10-10 11:30:00,28.91,28.91,28.16,28.47,302100.0,17.6636,17.6636,17.2054,17.3948,302100.0
2008-10-10 12:00:00,28.47,29.21,28.41,28.72,283400.0,17.3948,17.8469,17.3582,17.5476,283400.0
2008-10-10 12:30:00,28.71,29.18,28.39,28.73,296600.0,17.5415,17.8286,17.3459,17.5537,296600.0
2008-10-10 13:00:00,28.76,28.96,28.58,28.83,367300.0,17.572,17.6942,17.462,17.6148,367300.0
2008-10-10 13:30:00,28.84,28.87,28.02,28.5,368200.0,17.6209,17.6392,17.1199,17.4131,368200.0
2008-10-10 14:00:00,28.5,28.91,28.14,28.35,473400.0,17.4131,17.6636,17.1932,17.3215,473400.0
2008-10-10 14:30:00,28.33,28.69,28.11,28.43,343100.0,17.3093,17.5292,17.1749,17.3704,343100.0
2008-10-10 15:00:00,28.39,30.27,28.38,30.26,703900.0,17.3459,18.4946,17.3398,18.4885,703900.0
2008-10-10 15:30:00,30.26,36.53,30.16,30.48,1178300.0,18.4885,22.3194,18.4274,18.6229,1178300.0
2008-10-13 09:30:00,31.32,32.17,31.05,31.37,480700.0,19.1361,19.6555,18.9712,19.1667,480700.0
2008-10-13 10:00:00,31.37,31.55,31.0,31.51,351000.0,19.1667,19.2767,18.9406,19.2522,351000.0
2008-10-13 10:30:00,31.52,31.68,31.44,31.55,190300.0,19.2583,19.3561,19.2094,19.2767,190300.0
2008-10-13 11:00:00,31.53,31.95,31.53,31.92,246300.0,19.2644,19.5211,19.2644,19.5027,246300.0
2008-10-13 11:30:00,31.92,32.19,31.88,32.15,199700.0,19.5027,19.6677,19.4783,19.6432,199700.0
2008-10-13 12:00:00,32.15,32.64,32.12,32.6,225600.0,19.6432,19.9426,19.6249,19.9182,225600.0
2008-10-13 12:30:00,32.61,32.64,32.41,32.49,181800.0,19.9243,19.9426,19.8021,19.851,181800.0
2008-10-13 13:00:00,32.49,32.62,32.43,32.61,103500.0,19.851,19.9304,19.8143,19.9243,103500.0
2008-10-13 13:30:00,32.61,32.73,32.47,32.64,240600.0,19.9243,19.9976,19.8388,19.9426,240600.0
2008-10-13 14:00:00,32.64,32.74,32.42,32.42,223100.0,19.9426,20.0037,19.8082,19.8082,223100.0
2008-10-13 14:30:00,32.44,32.89,32.4,32.83,207100.0,19.8204,20.0954,19.796,20.0587,207100.0
2008-10-13 15:00:00,32.83,33.38,32.8,33.25,379800.0,20.0587,20.3948,20.0404,20.3153,379800.0
2008-10-13 15:30:00,33.25,34.11,33.2,34.11,549700.0,20.3153,20.8408,20.2848,20.8408,549700.0
2008-10-14 09:30:00,35.22,35.73,33.88,33.88,454400.0,21.519,21.8306,20.7003,20.7003,454400.0
2008-10-14 10:00:00,33.92,34.24,33.51,33.59,364100.0,20.7247,20.9202,20.4742,20.5231,364100.0
2008-10-14 10:30:00,33.61,33.67,32.99,33.41,244700.0,20.5353,20.5719,20.1565,20.4131,244700.0
2008-10-14 11:00:00,33.4,33.77,32.96,33.71,163300.0,20.407,20.633,20.1381,20.5964,163300.0
2008-10-14 11:30:00,33.7,33.82,33.54,33.63,129400.0,20.5903,20.6636,20.4925,20.5475,129400.0
2008-10-14 12:00:00,33.63,33.71,33.26,33.61,154000.0,20.5475,20.5964,20.3214,20.5353,154000.0
2008-10-14 12:30:00,33.61,33.85,33.53,33.61,136100.0,20.5353,20.6819,20.4864,20.5353,136100.0
2008-10-14 13:00:00,33.64,33.7,33.35,33.42,96000.0,20.5536,20.5903,20.3764,20.4192,96000.0
2008-10-14 13:30:00,33.43,33.59,32.91,33.0,203200.0,20.4253,20.5231,20.1076,20.1626,203200.0
2008-10-14 14:00:00,32.98,33.09,32.33,32.63,324800.0,20.1504,20.2176,19.7532,19.9365,324800.0
2008-10-14 14:30:00,32.66,32.73,31.99,32.22,227800.0,19.9549,19.9976,19.5455,19.686,227800.0
2008-10-14 15:00:00,32.23,33.16,32.13,33.16,343100.0,19.6921,20.2603,19.631,20.2603,343100.0
2008-10-14 15:30:00,33.19,33.57,33.0,33.18,450700.0,20.2787,20.5109,20.1626,20.2726,450700.0
2008-10-15 09:30:00,32.44,32.57,31.67,32.07,212700.0,19.8204,19.8999,19.35,19.5944,212700.0
2008-10-15 10:00:00,32.07,32.08,31.75,32.01,155700.0,19.5944,19.6005,19.3989,19.5577,155700.0
2008-10-15 10:30:00,31.99,32.25,31.63,31.67,128500.0,19.5455,19.7043,19.3255,19.35,128500.0
2008-10-15 11:00:00,31.67,31.8,31.44,31.61,165000.0,19.35,19.4294,19.2094,19.3133,165000.0
2008-10-15 11:30:00,31.61,31.77,31.5,31.65,112400.0,19.3133,19.4111,19.2461,19.3378,112400.0
2008-10-15 12:00:00,31.66,31.81,31.39,31.47,114800.0,19.3439,19.4355,19.1789,19.2278,114800.0
2008-10-15 12:30:00,31.48,31.8,31.48,31.7,66900.0,19.2339,19.4294,19.2339,19.3683,66900.0
2008-10-15 13:00:00,31.69,31.71,31.34,31.46,128200.0,19.3622,19.3744,19.1483,19.2217,128200.0
2008-10-15 13:30:00,31.46,31.47,31.02,31.08,215900.0,19.2217,19.2278,18.9528,18.9895,215900.0
2008-10-15 14:00:00,31.1,31.24,30.97,31.24,210700.0,19.0017,19.0872,18.9223,19.0872,210700.0
2008-10-15 14:30:00,31.23,31.6,31.14,31.37,212400.0,19.0811,19.3072,19.0262,19.1667,212400.0
2008-10-15 15:00:00,31.36,31.7,31.11,31.14,367000.0,19.1606,19.3683,19.0078,19.0262,367000.0
2008-10-15 15:30:00,31.2,31.2,30.16,30.26,542600.0,19.0628,19.0628,18.4274,18.4885,542600.0
2008-10-16 09:30:00,29.65,30.8,29.61,30.47,268900.0,18.1158,18.8184,18.0913,18.6168,268900.0
2008-10-16 10:00:00,30.47,30.51,29.11,29.17,376500.0,18.6168,18.6412,17.7858,17.8225,376500.0
2008-10-16 10:30:00,29.17,29.45,28.84,28.86,260600.0,17.8225,17.9936,17.6209,17.6331,260600.0
2008-10-16 11:00:00,28.87,29.01,28.53,28.82,230500.0,17.6392,17.7247,17.4315,17.6087,230500.0
2008-10-16 11:30:00,28.83,29.49,28.82,29.22,334800.0,17.6148,18.018,17.6087,17.8531,334800.0
2008-10-16 12:00:00,29.21,30.18,28.98,29.77,334600.0,17.8469,18.4396,17.7064,18.1891,334600.0
2008-10-16 12:30:00,29.77,29.91,29.25,29.37,563800.0,18.1891,18.2746,17.8714,17.9447,563800.0
2008-10-16 13:00:00,29.37,29.73,29.36,29.66,401900.0,17.9447,18.1647,17.9386,18.1219,401900.0
2008-10-16 13:30:00,29.66,29.95,29.4,29.7,333400.0,18.1219,18.2991,17.963,18.1463,333400.0
2008-10-16 14:00:00,29.7,29.78,29.44,29.51,385200.0,18.1463,18.1952,17.9875,18.0302,385200.0
2008-10-16 14:30:00,29.51,29.86,29.49,29.74,620800.0,18.0302,18.2441,18.018,18.1708,620800.0
2008-10-16 15:00:00,29.75,30.09,29.62,30.08,740600.0,18.1769,18.3846,18.0974,18.3785,740600.0
2008-10-16 15:30:00,30.09,30.45,29.89,30.31,799100.0,18.3846,18.6046,18.2624,18.519,799100.0
2008-10-17 09:30:00,29.65,30.41,29.65,30.38,574300.0,18.1158,18.5801,18.1158,18.5618,574300.0
2008-10-17 10:00:00,30.39,30.81,30.33,30.75,320800.0,18.5679,18.8245,18.5313,18.7879,320800.0
2008-10-17 10:30:00,30.75,31.01,30.32,30.89,157500.0,18.7879,18.9467,18.5251,18.8734,157500.0
2008-10-17 11:00:00,30.9,31.16,30.49,30.54,206400.0,18.8795,19.0384,18.629,18.6596,206400.0
2008-10-17 11:30:00,30.51,30.66,30.3,30.66,135500.0,18.6412,18.7329,18.5129,18.7329,135500.0
2008-10-17 12:00:00,30.65,30.92,30.65,30.9,83600.0,18.7268,18.8917,18.7268,18.8795,83600.0
2008-10-17 12:30:00,30.91,31.48,30.87,31.42,199200.0,18.8856,19.2339,18.8612,19.1972,199200.0
2008-10-17 13:00:00,31.47,31.8,31.39,31.8,188300.0,19.2278,19.4294,19.1789,19.4294,188300.0
2008-10-17 13:30:00,31.81,32.21,31.77,31.88,240500.0,19.4355,19.6799,19.4111,19.4783,240500.0
2008-10-17 14:00:00,31.9,32.05,31.51,31.66,280400.0,19.4905,19.5821,19.2522,19.3439,280400.0
2008-10-17 14:30:00,31.66,31.83,31.37,31.61,312700.0,19.3439,19.4477,19.1667,19.3133,312700.0
2008-10-17 15:00:00,31.63,31.98,31.08,31.35,302000.0,19.3255,19.5394,18.9895,19.1545,302000.0
2008-10-17 15:30:00,31.35,31.54,31.0,31.04,479100.0,19.1545,19.2705,18.9406,18.9651,479100.0
2008-10-20 09:30:00,30.7,32.02,30.68,31.58,223600.0,18.7573,19.5638,18.7451,19.295,223600.0
2008-10-20 10:00:00,31.59,31.85,31.24,31.66,207100.0,19.3011,19.46,19.0872,19.3439,207100.0
2008-10-20 10:30:00,31.66,32.05,31.58,31.64,252400.0,19.3439,19.5821,19.295,19.3316,252400.0
2008-10-20 11:00:00,31.64,31.78,31.33,31.78,216300.0,19.3316,19.4172,19.1422,19.4172,216300.0
2008-10-20 11:30:00,31.8,32.33,31.78,32.16,168000.0,19.4294,19.7532,19.4172,19.6494,168000.0
2008-10-20 12:00:00,32.17,32.46,32.03,32.06,239200.0,19.6555,19.8327,19.5699,19.5883,239200.0
2008-10-20 12:30:00,32.05,32.17,31.8,32.08,194400.0,19.5821,19.6555,19.4294,19.6005,194400.0
2008-10-20 13:00:00,32.08,32.14,31.87,32.05,77600.0,19.6005,19.6371,19.4722,19.5821,77600.0
2008-10-20 13:30:00,32.06,32.24,32.02,32.22,134200.0,19.5883,19.6982,19.5638,19.686,134200.0
2008-10-20 14:00:00,32.22,32.47,32.17,32.41,206200.0,19.686,19.8388,19.6555,19.8021,206200.0
2008-10-20 14:30:00,32.4,32.83,32.29,32.83,264100.0,19.796,20.0587,19.7288,20.0587,264100.0
2008-10-20 15:00:00,32.81,33.05,32.66,33.01,310800.0,20.0465,20.1931,19.9549,20.1687,310800.0
2008-10-20 15:30:00,32.99,33.49,32.89,33.33,457400.0,20.1565,20.462,20.0954,20.3642,457400.0
2008-10-21 09:30:00,32.0,32.0,31.02,31.25,777100.0,19.5516,19.5516,18.9528,19.0934,777100.0
2008-10-21 10:00:00,31.25,31.69,31.21,31.43,714000.0,19.0934,19.3622,19.0689,19.2033,714000.0
2008-10-21 10:30:00,31.42,31.44,30.87,30.9,399400.0,19.1972,19.2094,18.8612,18.8795,399400.0
2008-10-21 11:00:00,30.9,31.08,30.77,31.0,319100.0,18.8795,18.9895,18.8001,18.9406,319100.0
2008-10-21 11:30:00,31.0,31.29,30.92,31.0,307500.0,18.9406,19.1178,18.8917,18.9406,307500.0
2008-10-21 12:00:00,30.99,31.16,30.81,30.9,268300.0,18.9345,19.0384,18.8245,18.8795,268300.0
2008-10-21 12:30:00,30.92,31.13,30.85,30.92,161000.0,18.8917,19.02,18.849,18.8917,161000.0
2008-10-21 13:00:00,30.91,31.4,30.87,31.21,178000.0,18.8856,19.185,18.8612,19.0689,178000.0
2008-10-21 13:30:00,31.2,31.2,30.91,30.92,128400.0,19.0628,19.0628,18.8856,18.8917,128400.0
2008-10-21 14:00:00,30.92,31.37,30.9,31.15,179400.0,18.8917,19.1667,18.8795,19.0323,179400.0
2008-10-21 14:30:00,31.16,31.38,31.15,31.38,231100.0,19.0384,19.1728,19.0323,19.1728,231100.0
2008-10-21 15:00:00,31.38,31.63,31.08,31.13,355700.0,19.1728,19.3255,18.9895,19.02,355700.0
2008-10-21 15:30:00,31.12,31.24,30.75,30.88,942800.0,19.0139,19.0872,18.7879,18.8673,942800.0
2008-10-22 09:30:00,30.16,30.26,28.72,28.76,466700.0,18.4274,18.4885,17.5476,17.572,466700.0
2008-10-22 10:00:00,28.7,28.92,28.17,28.48,476800.0,17.5353,17.6698,17.2115,17.4009,476800.0
2008-10-22 10:30:00,28.48,28.48,28.21,28.26,435300.0,17.4009,17.4009,17.236,17.2665,435300.0
2008-10-22 11:00:00,28.26,28.49,28.01,28.3,433400.0,17.2665,17.407,17.1138,17.2909,433400.0
2008-10-22 11:30:00,28.3,28.56,28.2,28.44,475900.0,17.2909,17.4498,17.2298,17.3765,475900.0
2008-10-22 12:00:00,28.42,28.63,28.09,28.54,383900.0,17.3643,17.4926,17.1626,17.4376,383900.0
2008-10-22 12:30:00,28.54,28.62,28.49,28.52,201300.0,17.4376,17.4865,17.407,17.4254,201300.0
2008-10-22 13:00:00,28.52,28.55,28.44,28.5,470700.0,17.4254,17.4437,17.3765,17.4131,470700.0
2008-10-22 13:30:00,28.5,28.61,28.44,28.53,347500.0,17.4131,17.4804,17.3765,17.4315,347500.0
2008-10-22 14:00:00,28.54,28.68,28.4,28.68,131800.0,17.4376,17.5231,17.352,17.5231,131800.0
2008-10-22 14:30:00,28.68,28.68,28.15,28.33,280700.0,17.5231,17.5231,17.1993,17.3093,280700.0
2008-10-22 15:00:00,28.34,28.5,28.25,28.26,481200.0,17.3154,17.4131,17.2604,17.2665,481200.0
2008-10-22 15:30:00,28.26,28.26,26.44,28.05,1763300.0,17.2665,17.2665,16.1545,17.1382,1763300.0
2008-10-23 09:30:00,28.03,28.51,27.47,27.89,384500.0,17.126,17.4193,16.7838,17.0404,384500.0
2008-10-23 10:00:00,27.87,28.0,27.48,27.55,300100.0,17.0282,17.1077,16.7899,16.8327,300100.0
2008-10-23 10:30:00,27.54,28.38,27.54,28.27,323600.0,16.8266,17.3398,16.8266,17.2726,323600.0
2008-10-23 11:00:00,28.28,28.45,28.0,28.08,445900.0,17.2787,17.3826,17.1077,17.1565,445900.0
2008-10-23 11:30:00,28.07,28.23,27.8,27.98,336300.0,17.1504,17.2482,16.9855,17.0954,336300.0
2008-10-23 12:00:00,27.99,28.17,27.75,27.84,421300.0,17.1015,17.2115,16.9549,17.0099,421300.0
2008-10-23 12:30:00,27.84,27.94,27.34,27.34,337200.0,17.0099,17.071,16.7044,16.7044,337200.0
2008-10-23 13:00:00,27.35,27.59,27.17,27.38,304900.0,16.7105,16.8571,16.6005,16.7288,304900.0
2008-10-23 13:30:00,27.33,27.42,27.09,27.3,333100.0,16.6983,16.7533,16.5517,16.68,333100.0
2008-10-23 14:00:00,27.3,27.3,26.65,26.84,363200.0,16.68,16.68,16.2828,16.3989,363200.0
2008-10-23 14:30:00,26.86,27.24,26.56,26.86,428100.0,16.4111,16.6433,16.2278,16.4111,428100.0
2008-10-23 15:00:00,26.87,27.7,26.71,27.45,474700.0,16.4172,16.9244,16.3195,16.7716,474700.0
2008-10-23 15:30:00,27.49,28.28,27.19,28.13,737200.0,16.796,17.2787,16.6128,17.1871,737200.0
2008-10-24 09:30:00,26.09,27.41,25.01,27.03,335900.0,15.9407,16.7472,15.2808,16.515,335900.0
2008-10-24 10:00:00,27.05,27.43,26.96,27.08,305200.0,16.5272,16.7594,16.4722,16.5455,305200.0
2008-10-24 10:30:00,27.07,27.55,27.0,27.5,166200.0,16.5394,16.8327,16.4967,16.8022,166200.0
2008-10-24 11:00:00,27.52,27.82,27.31,27.63,127200.0,16.8144,16.9977,16.6861,16.8816,127200.0
2008-10-24 11:30:00,27.63,27.95,27.55,27.65,112500.0,16.8816,17.0771,16.8327,16.8938,112500.0
2008-10-24 12:00:00,27.63,27.82,27.42,27.46,116900.0,16.8816,16.9977,16.7533,16.7777,116900.0
2008-10-24 12:30:00,27.45,27.64,27.43,27.5,147800.0,16.7716,16.8877,16.7594,16.8022,147800.0
2008-10-24 13:00:00,27.54,27.79,27.45,27.56,89400.0,16.8266,16.9793,16.7716,16.8388,89400.0
2008-10-24 13:30:00,27.57,27.6,27.4,27.43,189300.0,16.8449,16.8633,16.7411,16.7594,189300.0
2008-10-24 14:00:00,27.43,27.74,27.4,27.54,246800.0,16.7594,16.9488,16.7411,16.8266,246800.0
2008-10-24 14:30:00,27.53,27.86,27.43,27.82,281800.0,16.8205,17.0221,16.7594,16.9977,281800.0
2008-10-24 15:00:00,27.82,28.15,27.45,27.98,510700.0,16.9977,17.1993,16.7716,17.0954,510700.0
2008-10-24 15:30:00,27.98,28.13,27.76,27.86,708800.0,17.0954,17.1871,16.961,17.0221,708800.0
2008-10-27 09:30:00,27.21,27.4,26.65,27.29,230000.0,16.625,16.7411,16.2828,16.6738,230000.0
2008-10-27 10:00:00,27.29,27.61,27.1,27.19,234000.0,16.6738,16.8694,16.5578,16.6128,234000.0
2008-10-27 10:30:00,27.17,27.43,26.96,27.41,143900.0,16.6005,16.7594,16.4722,16.7472,143900.0
2008-10-27 11:00:00,27.4,27.65,27.05,27.15,91100.0,16.7411,16.8938,16.5272,16.5883,91100.0
2008-10-27 11:30:00,27.18,27.34,27.05,27.15,130300.0,16.6066,16.7044,16.5272,16.5883,130300.0
2008-10-27 12:00:00,27.18,27.44,27.01,27.07,200600.0,16.6066,16.7655,16.5028,16.5394,200600.0
2008-10-27 12:30:00,27.06,27.57,27.03,27.56,190000.0,16.5333,16.8449,16.515,16.8388,190000.0
2008-10-27 13:00:00,27.55,27.73,27.32,27.7,142400.0,16.8327,16.9427,16.6922,16.9244,142400.0
2008-10-27 13:30:00,27.73,27.83,27.64,27.67,94900.0,16.9427,17.0038,16.8877,16.906,94900.0
2008-10-27 14:00:00,27.69,27.75,27.5,27.5,288000.0,16.9182,16.9549,16.8022,16.8022,288000.0
2008-10-27 14:30:00,27.5,27.56,27.28,27.37,371400.0,16.8022,16.8388,16.6677,16.7227,371400.0
2008-10-27 15:00:00,27.37,27.51,27.22,27.34,379200.0,16.7227,16.8083,16.6311,16.7044,379200.0
2008-10-27 15:30:00,27.34,27.37,26.84,26.86,746700.0,16.7044,16.7227,16.3989,16.4111,746700.0
2008-10-28 09:30:00,27.35,27.59,27.17,27.39,394100.0,16.7105,16.8571,16.6005,16.7349,394100.0
2008-10-28 10:00:00,27.39,27.39,26.55,26.58,440400.0,16.7349,16.7349,16.2217,16.24,440400.0
2008-10-28 10:30:00,26.58,26.75,26.19,26.28,223700.0,16.24,16.3439,16.0018,16.0568,223700.0
2008-10-28 11:00:00,26.27,26.5,26.15,26.27,205800.0,16.0506,16.1912,15.9773,16.0506,205800.0
2008-10-28 11:30:00,26.27,26.48,26.2,26.2,185700.0,16.0506,16.1789,16.0079,16.0079,185700.0
2008-10-28 12:00:00,26.2,26.31,26.15,26.15,337500.0,16.0079,16.0751,15.9773,15.9773,337500.0
2008-10-28 12:30:00,26.16,26.26,26.15,26.2,307500.0,15.9834,16.0445,15.9773,16.0079,307500.0
2008-10-28 13:00:00,26.22,26.41,26.19,26.32,415800.0,16.0201,16.1362,16.0018,16.0812,415800.0
2008-10-28 13:30:00,26.31,26.35,25.75,25.81,377500.0,16.0751,16.0995,15.7329,15.7696,377500.0
2008-10-28 14:00:00,25.81,26.04,25.81,25.95,618000.0,15.7696,15.9101,15.7696,15.8551,618000.0
2008-10-28 14:30:00,25.95,26.34,25.95,26.33,945700.0,15.8551,16.0934,15.8551,16.0873,945700.0
2008-10-28 15:00:00,26.33,26.75,26.23,26.5,1087200.0,16.0873,16.3439,16.0262,16.1912,1087200.0
2008-10-28 15:30:00,26.5,27.97,26.29,27.94,1019100.0,16.1912,17.0893,16.0629,17.071,1019100.0
2008-10-29 09:30:00,27.75,28.0,26.57,26.63,691400.0,16.9549,17.1077,16.2339,16.2706,691400.0
2008-10-29 10:00:00,26.62,27.7,26.55,27.55,208700.0,16.2645,16.9244,16.2217,16.8327,208700.0
2008-10-29 10:30:00,27.53,27.57,27.19,27.23,253500.0,16.8205,16.8449,16.6128,16.6372,253500.0
2008-10-29 11:00:00,27.26,27.4,26.9,26.96,328100.0,16.6555,16.7411,16.4356,16.4722,328100.0
2008-10-29 11:30:00,26.95,27.14,26.66,27.14,226300.0,16.4661,16.5822,16.2889,16.5822,226300.0
2008-10-29 12:00:00,27.14,27.34,27.11,27.3,104900.0,16.5822,16.7044,16.5639,16.68,104900.0
2008-10-29 12:30:00,27.31,27.53,26.93,26.97,168000.0,16.6861,16.8205,16.4539,16.4783,168000.0
2008-10-29 13:00:00,26.97,27.0,26.79,26.85,328800.0,16.4783,16.4967,16.3684,16.405,328800.0
2008-10-29 13:30:00,26.84,27.0,26.76,26.77,364100.0,16.3989,16.4967,16.35,16.3561,364100.0
2008-10-29 14:00:00,26.78,27.1,26.69,26.82,463100.0,16.3622,16.5578,16.3073,16.3867,463100.0
2008-10-29 14:30:00,26.83,27.06,26.69,26.95,446500.0,16.3928,16.5333,16.3073,16.4661,446500.0
2008-10-29 15:00:00,26.94,27.6,26.79,27.44,371500.0,16.46,16.8633,16.3684,16.7655,371500.0
2008-10-29 15:30:00,27.42,27.5,26.55,26.67,1175400.0,16.7533,16.8022,16.2217,16.295,1175400.0
2008-10-30 09:30:00,27.82,28.3,27.26,28.07,378300.0,16.9977,17.2909,16.6555,17.1504,378300.0
2008-10-30 10:00:00,28.06,28.48,27.99,28.0,204700.0,17.1443,17.4009,17.1015,17.1077,204700.0
2008-10-30 10:30:00,27.98,28.08,27.78,27.91,228400.0,17.0954,17.1565,16.9732,17.0527,228400.0
2008-10-30 11:00:00,27.9,28.11,27.77,27.81,148600.0,17.0466,17.1749,16.9671,16.9916,148600.0
2008-10-30 11:30:00,27.83,27.88,27.69,27.72,225700.0,17.0038,17.0343,16.9182,16.9366,225700.0
2008-10-30 12:00:00,27.71,27.78,27.58,27.61,227700.0,16.9305,16.9732,16.851,16.8694,227700.0
2008-10-30 12:30:00,27.61,27.79,27.45,27.45,114600.0,16.8694,16.9793,16.7716,16.7716,114600.0
2008-10-30 13:00:00,27.45,27.67,27.41,27.49,179800.0,16.7716,16.906,16.7472,16.796,179800.0
2008-10-30 13:30:00,27.5,27.78,27.48,27.7,117400.0,16.8022,16.9732,16.7899,16.9244,117400.0
2008-10-30 14:00:00,27.69,27.83,27.6,27.73,177300.0,16.9182,17.0038,16.8633,16.9427,177300.0
2008-10-30 14:30:00,27.72,27.88,27.66,27.81,214300.0,16.9366,17.0343,16.8999,16.9916,214300.0
2008-10-30 15:00:00,27.81,28.09,27.6,28.02,458900.0,16.9916,17.1626,16.8633,17.1199,458900.0
2008-10-30 15:30:00,28.01,28.55,27.88,28.43,1006700.0,17.1138,17.4437,17.0343,17.3704,1006700.0
2008-10-31 09:30:00,28.3,28.48,27.97,28.4,337500.0,17.2909,17.4009,17.0893,17.352,337500.0
2008-10-31 10:00:00,28.4,28.93,28.39,28.81,193700.0,17.352,17.6759,17.3459,17.6026,193700.0
2008-10-31 10:30:00,28.79,28.88,28.38,28.44,152800.0,17.5903,17.6453,17.3398,17.3765,152800.0
2008-10-31 11:00:00,28.45,29.06,28.44,29.01,83900.0,17.3826,17.7553,17.3765,17.7247,83900.0
2008-10-31 11:30:00,28.99,29.2,28.96,29.19,254500.0,17.7125,17.8408,17.6942,17.8347,254500.0
2008-10-31 12:00:00,29.19,29.19,29.0,29.05,122200.0,17.8347,17.8347,17.7186,17.7492,122200.0
2008-10-31 12:30:00,29.05,29.19,29.01,29.16,101800.0,17.7492,17.8347,17.7247,17.8164,101800.0
2008-10-31 13:00:00,29.14,29.63,29.14,29.56,100500.0,17.8042,18.1036,17.8042,18.0608,100500.0
2008-10-31 13:30:00,29.58,29.79,29.51,29.58,132400.0,18.073,18.2013,18.0302,18.073,132400.0
2008-10-31 14:00:00,29.56,29.68,29.3,29.54,139800.0,18.0608,18.1341,17.9019,18.0486,139800.0
2008-10-31 14:30:00,29.53,29.81,29.37,29.79,165400.0,18.0425,18.2135,17.9447,18.2013,165400.0
2008-10-31 15:00:00,29.79,29.98,29.21,29.39,385000.0,18.2013,18.3174,17.8469,17.9569,385000.0
2008-10-31 15:30:00,29.4,29.67,29.08,29.56,513900.0,17.963,18.128,17.7675,18.0608,513900.0
2008-11-03 09:30:00,28.67,29.42,28.48,29.2,273700.0,17.517,17.9753,17.4009,17.8408,273700.0
2008-11-03 10:00:00,29.21,29.48,29.01,29.11,238700.0,17.8469,18.0119,17.7247,17.7858,238700.0
2008-11-03 10:30:00,29.1,29.53,29.07,29.4,102600.0,17.7797,18.0425,17.7614,17.963,102600.0
2008-11-03 11:00:00,29.39,29.5,29.16,29.4,153400.0,17.9569,18.0241,17.8164,17.963,153400.0
2008-11-03 11:30:00,29.4,29.54,29.17,29.2,135100.0,17.963,18.0486,17.8225,17.8408,135100.0
2008-11-03 12:00:00,29.21,29.31,29.1,29.17,67700.0,17.8469,17.908,17.7797,17.8225,67700.0
2008-11-03 12:30:00,29.14,29.2,29.1,29.12,63700.0,17.8042,17.8408,17.7797,17.792,63700.0
2008-11-03 13:00:00,29.12,29.17,29.1,29.1,50400.0,17.792,17.8225,17.7797,17.7797,50400.0
2008-11-03 13:30:00,29.1,29.18,29.08,29.17,196700.0,17.7797,17.8286,17.7675,17.8225,196700.0
2008-11-03 14:00:00,29.18,29.27,29.09,29.27,142200.0,17.8286,17.8836,17.7736,17.8836,142200.0
2008-11-03 14:30:00,29.27,29.3,29.07,29.12,157100.0,17.8836,17.9019,17.7614,17.792,157100.0
2008-11-03 15:00:00,29.13,29.33,29.08,29.3,186400.0,17.7981,17.9203,17.7675,17.9019,186400.0
2008-11-03 15:30:00,29.3,29.37,29.12,29.2,391200.0,17.9019,17.9447,17.792,17.8408,391200.0
2008-11-04 09:30:00,30.14,30.23,29.58,29.8,167800.0,18.4152,18.4702,18.073,18.2074,167800.0
2008-11-04 10:00:00,29.8,30.41,29.78,30.39,183400.0,18.2074,18.5801,18.1952,18.5679,183400.0
2008-11-04 10:30:00,30.38,30.6,30.3,30.54,177200.0,18.5618,18.6962,18.5129,18.6596,177200.0
2008-11-04 11:00:00,30.53,30.64,30.37,30.45,197800.0,18.6534,18.7207,18.5557,18.6046,197800.0
2008-11-04 11:30:00,30.44,30.45,30.2,30.25,155700.0,18.5985,18.6046,18.4518,18.4824,155700.0
2008-11-04 12:00:00,30.27,30.38,30.05,30.08,197900.0,18.4946,18.5618,18.3602,18.3785,197900.0
2008-11-04 12:30:00,30.08,30.25,30.05,30.08,123200.0,18.3785,18.4824,18.3602,18.3785,123200.0
2008-11-04 13:00:00,30.08,30.27,30.06,30.16,143400.0,18.3785,18.4946,18.3663,18.4274,143400.0
2008-11-04 13:30:00,30.15,30.23,30.06,30.08,118100.0,18.4213,18.4702,18.3663,18.3785,118100.0
2008-11-04 14:00:00,30.07,30.08,29.88,30.0,226800.0,18.3724,18.3785,18.2563,18.3296,226800.0
2008-11-04 14:30:00,30.04,30.26,29.91,30.23,238900.0,18.3541,18.4885,18.2746,18.4702,238900.0
2008-11-04 15:00:00,30.23,30.29,30.11,30.13,356100.0,18.4702,18.5068,18.3968,18.4091,356100.0
2008-11-04 15:30:00,30.14,30.7,30.13,30.66,694200.0,18.4152,18.7573,18.4091,18.7329,694200.0
2008-11-05 09:30:00,30.18,30.62,29.81,30.47,152900.0,18.4396,18.7084,18.2135,18.6168,152900.0
2008-11-05 10:00:00,30.44,30.94,30.41,30.87,116200.0,18.5985,18.904,18.5801,18.8612,116200.0
2008-11-05 10:30:00,30.87,30.95,30.58,30.68,72600.0,18.8612,18.9101,18.684,18.7451,72600.0
2008-11-05 11:00:00,30.69,30.92,30.69,30.77,50300.0,18.7512,18.8917,18.7512,18.8001,50300.0
2008-11-05 11:30:00,30.75,30.75,30.55,30.59,55100.0,18.7879,18.7879,18.6657,18.6901,55100.0
2008-11-05 12:00:00,30.62,30.64,30.42,30.42,131900.0,18.7084,18.7207,18.5862,18.5862,131900.0
2008-11-05 12:30:00,30.43,30.5,30.34,30.43,172400.0,18.5923,18.6351,18.5374,18.5923,172400.0
2008-11-05 13:00:00,30.42,30.46,30.29,30.36,126700.0,18.5862,18.6107,18.5068,18.5496,126700.0
2008-11-05 13:30:00,30.34,30.38,30.23,30.28,105600.0,18.5374,18.5618,18.4702,18.5007,105600.0
2008-11-05 14:00:00,30.28,30.32,30.1,30.21,185600.0,18.5007,18.5251,18.3907,18.4579,185600.0
2008-11-05 14:30:00,30.2,30.35,30.12,30.12,164900.0,18.4518,18.5435,18.4029,18.4029,164900.0
2008-11-05 15:00:00,30.12,30.25,29.94,30.05,235100.0,18.4029,18.4824,18.293,18.3602,235100.0
2008-11-05 15:30:00,30.05,30.14,29.72,29.77,559700.0,18.3602,18.4152,18.1585,18.1891,559700.0
2008-11-06 09:30:00,29.02,29.58,29.02,29.08,173100.0,17.7309,18.073,17.7309,17.7675,173100.0
2008-11-06 10:00:00,29.09,29.12,28.78,28.82,409800.0,17.7736,17.792,17.5842,17.6087,409800.0
2008-11-06 10:30:00,28.85,28.89,28.62,28.87,166300.0,17.627,17.6514,17.4865,17.6392,166300.0
2008-11-06 11:00:00,28.9,29.05,28.7,28.83,266800.0,17.6575,17.7492,17.5353,17.6148,266800.0
2008-11-06 11:30:00,28.82,28.87,28.7,28.81,140800.0,17.6087,17.6392,17.5353,17.6026,140800.0
2008-11-06 12:00:00,28.8,28.85,28.43,28.43,191200.0,17.5964,17.627,17.3704,17.3704,191200.0
2008-11-06 12:30:00,28.43,28.5,28.35,28.38,188000.0,17.3704,17.4131,17.3215,17.3398,188000.0
2008-11-06 13:00:00,28.38,28.4,28.15,28.25,243300.0,17.3398,17.352,17.1993,17.2604,243300.0
2008-11-06 13:30:00,28.24,28.36,28.15,28.26,236100.0,17.2543,17.3276,17.1993,17.2665,236100.0
2008-11-06 14:00:00,28.29,28.49,28.14,28.17,230500.0,17.2848,17.407,17.1932,17.2115,230500.0
2008-11-06 14:30:00,28.18,28.59,28.18,28.31,152600.0,17.2176,17.4681,17.2176,17.2971,152600.0
2008-11-06 15:00:00,28.32,28.37,27.95,27.99,274700.0,17.3032,17.3337,17.0771,17.1015,274700.0
2008-11-06 15:30:00,27.99,28.22,27.84,28.12,594200.0,17.1015,17.2421,17.0099,17.181,594200.0
2008-11-07 09:30:00,28.26,28.26,27.04,27.44,481800.0,17.2665,17.2665,16.5211,16.7655,481800.0
2008-11-07 10:00:00,27.44,27.51,27.4,27.4,419100.0,16.7655,16.8083,16.7411,16.7411,419100.0
2008-11-07 10:30:00,27.41,27.76,27.4,27.67,557000.0,16.7472,16.961,16.7411,16.906,557000.0
2008-11-07 11:00:00,27.67,27.84,27.65,27.75,598900.0,16.906,17.0099,16.8938,16.9549,598900.0
2008-11-07 11:30:00,27.75,27.81,27.68,27.76,318300.0,16.9549,16.9916,16.9121,16.961,318300.0
2008-11-07 12:00:00,27.76,27.9,27.7,27.73,214300.0,16.961,17.0466,16.9244,16.9427,214300.0
2008-11-07 12:30:00,27.73,27.93,27.71,27.86,264400.0,16.9427,17.0649,16.9305,17.0221,264400.0
2008-11-07 13:00:00,27.85,27.86,27.71,27.76,227400.0,17.016,17.0221,16.9305,16.961,227400.0
2008-11-07 13:30:00,27.77,27.77,27.5,27.59,185300.0,16.9671,16.9671,16.8022,16.8571,185300.0
2008-11-07 14:00:00,27.59,27.71,27.51,27.57,306300.0,16.8571,16.9305,16.8083,16.8449,306300.0
2008-11-07 14:30:00,27.59,27.69,27.33,27.33,466800.0,16.8571,16.9182,16.6983,16.6983,466800.0
2008-11-07 15:00:00,27.33,27.55,27.18,27.46,718500.0,16.6983,16.8327,16.6066,16.7777,718500.0
2008-11-07 15:30:00,27.47,28.05,27.43,28.0,839400.0,16.7838,17.1382,16.7594,17.1077,839400.0
2008-11-10 09:30:00,28.74,28.84,28.43,28.54,190600.0,17.5598,17.6209,17.3704,17.4376,190600.0
2008-11-10 10:00:00,28.54,28.67,28.5,28.53,127900.0,17.4376,17.517,17.4131,17.4315,127900.0
2008-11-10 10:30:00,28.53,28.64,28.47,28.47,149700.0,17.4315,17.4987,17.3948,17.3948,149700.0
2008-11-10 11:00:00,28.48,28.48,28.28,28.43,162100.0,17.4009,17.4009,17.2787,17.3704,162100.0
2008-11-10 11:30:00,28.44,28.48,28.29,28.35,185600.0,17.3765,17.4009,17.2848,17.3215,185600.0
2008-11-10 12:00:00,28.34,28.38,28.19,28.22,133600.0,17.3154,17.3398,17.2237,17.2421,133600.0
2008-11-10 12:30:00,28.22,28.23,28.08,28.08,188600.0,17.2421,17.2482,17.1565,17.1565,188600.0
2008-11-10 13:00:00,28.08,28.22,28.0,28.13,120400.0,17.1565,17.2421,17.1077,17.1871,120400.0
2008-11-10 13:30:00,28.14,28.31,28.05,28.27,98200.0,17.1932,17.2971,17.1382,17.2726,98200.0
2008-11-10 14:00:00,28.27,28.28,28.06,28.09,100900.0,17.2726,17.2787,17.1443,17.1626,100900.0
2008-11-10 14:30:00,28.08,28.12,27.86,27.9,123600.0,17.1565,17.181,17.0221,17.0466,123600.0
2008-11-10 15:00:00,27.89,28.04,27.71,27.78,213300.0,17.0404,17.1321,16.9305,16.9732,213300.0
2008-11-10 15:30:00,27.77,28.21,27.77,28.19,368000.0,16.9671,17.236,16.9671,17.2237,368000.0
2008-11-11 09:30:00,27.8,27.8,26.84,26.95,170200.0,16.9855,16.9855,16.3989,16.4661,170200.0
2008-11-11 10:00:00,26.98,26.98,26.64,26.64,224800.0,16.4844,16.4844,16.2767,16.2767,224800.0
2008-11-11 10:30:00,26.62,26.98,26.55,26.77,914900.0,16.2645,16.4844,16.2217,16.3561,914900.0
2008-11-11 11:00:00,26.77,26.78,26.47,26.73,122700.0,16.3561,16.3622,16.1728,16.3317,122700.0
2008-11-11 11:30:00,26.72,26.88,26.65,26.66,113800.0,16.3256,16.4233,16.2828,16.2889,113800.0
2008-11-11 12:00:00,26.65,26.66,26.52,26.54,141400.0,16.2828,16.2889,16.2034,16.2156,141400.0
2008-11-11 12:30:00,26.55,26.69,26.48,26.68,87900.0,16.2217,16.3073,16.1789,16.3011,87900.0
2008-11-11 13:00:00,26.69,26.79,26.59,26.63,70700.0,16.3073,16.3684,16.2462,16.2706,70700.0
2008-11-11 13:30:00,26.63,26.93,26.56,26.91,95900.0,16.2706,16.4539,16.2278,16.4417,95900.0
2008-11-11 14:00:00,26.9,27.22,26.77,27.14,255400.0,16.4356,16.6311,16.3561,16.5822,255400.0
2008-11-11 14:30:00,27.15,27.22,26.63,26.63,321900.0,16.5883,16.6311,16.2706,16.2706,321900.0
2008-11-11 15:00:00,26.65,26.92,26.61,26.81,212300.0,16.2828,16.4478,16.2584,16.3806,212300.0
2008-11-11 15:30:00,26.8,26.82,26.35,26.65,500600.0,16.3745,16.3867,16.0995,16.2828,500600.0
2008-11-12 09:30:00,26.28,26.68,26.12,26.43,279900.0,16.0568,16.3011,15.959,16.1484,279900.0
2008-11-12 10:00:00,26.42,26.58,26.25,26.25,457300.0,16.1423,16.24,16.0384,16.0384,457300.0
2008-11-12 10:30:00,26.26,26.33,25.95,26.14,286300.0,16.0445,16.0873,15.8551,15.9712,286300.0
2008-11-12 11:00:00,26.14,26.42,25.99,26.38,149700.0,15.9712,16.1423,15.8796,16.1179,149700.0
2008-11-12 11:30:00,26.39,26.44,26.1,26.14,93400.0,16.124,16.1545,15.9468,15.9712,93400.0
2008-11-12 12:00:00,26.15,26.16,25.98,26.14,137800.0,15.9773,15.9834,15.8735,15.9712,137800.0
2008-11-12 12:30:00,26.14,26.18,25.8,25.94,194500.0,15.9712,15.9957,15.7635,15.849,194500.0
2008-11-12 13:00:00,25.95,26.01,25.72,25.75,232800.0,15.8551,15.8918,15.7146,15.7329,232800.0
2008-11-12 13:30:00,25.75,25.75,25.13,25.14,649600.0,15.7329,15.7329,15.3541,15.3602,649600.0
2008-11-12 14:00:00,25.14,25.15,24.45,24.66,1081100.0,15.3602,15.3663,14.9386,15.067,1081100.0
2008-11-12 14:30:00,24.65,24.79,24.64,24.67,391600.0,15.0608,15.1464,15.0547,15.0731,391600.0
2008-11-12 15:00:00,24.67,24.74,24.54,24.59,623700.0,15.0731,15.1158,14.9936,15.0242,623700.0
2008-11-12 15:30:00,24.58,24.71,24.42,24.6,1363900.0,15.0181,15.0975,14.9203,15.0303,1363900.0
2008-11-13 09:30:00,24.68,25.0,23.5,23.82,511500.0,15.0792,15.2747,14.3582,14.5537,511500.0
2008-11-13 10:00:00,23.82,24.29,23.74,24.13,487200.0,14.5537,14.8409,14.5048,14.7431,487200.0
2008-11-13 10:30:00,24.15,24.17,23.61,23.77,436100.0,14.7553,14.7676,14.4254,14.5232,436100.0
2008-11-13 11:00:00,23.77,23.99,23.75,23.99,548800.0,14.5232,14.6576,14.511,14.6576,548800.0
2008-11-13 11:30:00,24.0,24.02,23.8,23.86,255700.0,14.6637,14.6759,14.5415,14.5782,255700.0
2008-11-13 12:00:00,23.87,23.92,23.52,23.52,244100.0,14.5843,14.6148,14.3704,14.3704,244100.0
2008-11-13 12:30:00,23.5,23.53,22.54,22.54,448900.0,14.3582,14.3765,13.7717,13.7717,448900.0
2008-11-13 13:00:00,22.54,23.29,22.51,23.23,414500.0,13.7717,14.2299,13.7533,14.1932,414500.0
2008-11-13 13:30:00,23.25,24.06,23.22,23.48,481400.0,14.2055,14.7004,14.1871,14.346,481400.0
2008-11-13 14:00:00,23.47,24.29,23.43,24.16,291500.0,14.3399,14.8409,14.3154,14.7615,291500.0
2008-11-13 14:30:00,24.15,24.66,24.09,24.43,287500.0,14.7553,15.067,14.7187,14.9264,287500.0
2008-11-13 15:00:00,24.42,24.85,23.92,24.85,396500.0,14.9203,15.183,14.6148,15.183,396500.0
2008-11-13 15:30:00,24.85,25.66,24.82,25.59,752600.0,15.183,15.6779,15.1647,15.6352,752600.0
2008-11-14 09:30:00,25.49,25.95,24.46,25.66,284000.0,15.5741,15.8551,14.9448,15.6779,284000.0
2008-11-14 10:00:00,25.66,25.83,25.33,25.5,251800.0,15.6779,15.7818,15.4763,15.5802,251800.0
2008-11-14 10:30:00,25.5,25.51,25.1,25.36,188300.0,15.5802,15.5863,15.3358,15.4946,188300.0
2008-11-14 11:00:00,25.35,25.47,25.16,25.27,129100.0,15.4885,15.5619,15.3724,15.4397,129100.0
2008-11-14 11:30:00,25.26,25.41,25.18,25.22,149900.0,15.4335,15.5252,15.3847,15.4091,149900.0
2008-11-14 12:00:00,25.22,25.26,24.98,25.14,178800.0,15.4091,15.4335,15.2625,15.3602,178800.0
2008-11-14 12:30:00,25.13,25.4,25.0,25.31,122700.0,15.3541,15.5191,15.2747,15.4641,122700.0
2008-11-14 13:00:00,25.29,25.32,24.96,25.32,115600.0,15.4519,15.4702,15.2502,15.4702,115600.0
2008-11-14 13:30:00,25.31,25.49,25.16,25.32,163000.0,15.4641,15.5741,15.3724,15.4702,163000.0
2008-11-14 14:00:00,25.3,26.03,25.23,25.77,240900.0,15.458,15.904,15.4152,15.7451,240900.0
2008-11-14 14:30:00,25.78,26.52,25.62,26.51,342500.0,15.7513,16.2034,15.6535,16.1973,342500.0
2008-11-14 15:00:00,26.51,26.63,26.11,26.24,330400.0,16.1973,16.2706,15.9529,16.0323,330400.0
2008-11-14 15:30:00,26.23,26.27,25.34,25.36,489500.0,16.0262,16.0506,15.4824,15.4946,489500.0
2008-11-17 09:30:00,25.03,25.21,24.57,24.95,137900.0,15.293,15.403,15.012,15.2441,137900.0
2008-11-17 10:00:00,24.92,24.93,24.43,24.52,164500.0,15.2258,15.2319,14.9264,14.9814,164500.0
2008-11-17 10:30:00,24.53,24.75,24.49,24.72,141200.0,14.9875,15.1219,14.9631,15.1036,141200.0
2008-11-17 11:00:00,24.72,25.11,24.72,25.09,117500.0,15.1036,15.3419,15.1036,15.3297,117500.0
2008-11-17 11:30:00,25.09,25.31,24.73,25.25,196900.0,15.3297,15.4641,15.1097,15.4274,196900.0
2008-11-17 12:00:00,25.26,25.52,25.15,25.52,181700.0,15.4335,15.5924,15.3663,15.5924,181700.0
2008-11-17 12:30:00,25.53,25.67,25.28,25.4,162500.0,15.5985,15.684,15.4458,15.5191,162500.0
2008-11-17 13:00:00,25.4,25.44,25.13,25.26,128700.0,15.5191,15.5435,15.3541,15.4335,128700.0
2008-11-17 13:30:00,25.26,25.31,25.04,25.26,104100.0,15.4335,15.4641,15.2991,15.4335,104100.0
2008-11-17 14:00:00,25.27,25.37,25.02,25.08,154100.0,15.4397,15.5008,15.2869,15.3236,154100.0
2008-11-17 14:30:00,25.08,25.38,25.03,25.08,173100.0,15.3236,15.5069,15.293,15.3236,173100.0
2008-11-17 15:00:00,25.08,25.31,24.96,25.15,185100.0,15.3236,15.4641,15.2502,15.3663,185100.0
2008-11-17 15:30:00,25.14,25.19,24.71,24.74,340400.0,15.3602,15.3908,15.0975,15.1158,340400.0
2008-11-18 09:30:00,24.59,25.23,24.29,24.9,180200.0,15.0242,15.4152,14.8409,15.2136,180200.0
2008-11-18 10:00:00,24.89,25.51,24.7,25.48,246400.0,15.2075,15.5863,15.0914,15.568,246400.0
2008-11-18 10:30:00,25.47,25.48,25.16,25.28,122400.0,15.5619,15.568,15.3724,15.4458,122400.0
2008-11-18 11:00:00,25.27,25.31,25.07,25.2,196100.0,15.4397,15.4641,15.3175,15.3969,196100.0
2008-11-18 11:30:00,25.2,25.41,25.2,25.32,125400.0,15.3969,15.5252,15.3969,15.4702,125400.0
2008-11-18 12:00:00,25.33,25.33,25.03,25.05,141000.0,15.4763,15.4763,15.293,15.3052,141000.0
2008-11-18 12:30:00,25.04,25.09,24.84,24.88,114400.0,15.2991,15.3297,15.1769,15.2014,114400.0
2008-11-18 13:00:00,24.86,24.92,24.72,24.9,113800.0,15.1891,15.2258,15.1036,15.2136,113800.0
2008-11-18 13:30:00,24.89,24.96,24.38,24.64,179000.0,15.2075,15.2502,14.8959,15.0547,179000.0
2008-11-18 14:00:00,24.64,24.65,24.27,24.55,246400.0,15.0547,15.0608,14.8287,14.9997,246400.0
2008-11-18 14:30:00,24.55,24.55,24.24,24.26,180200.0,14.9997,14.9997,14.8103,14.8226,180200.0
2008-11-18 15:00:00,24.25,24.83,24.23,24.51,322500.0,14.8164,15.1708,14.8042,14.9753,322500.0
2008-11-18 15:30:00,24.5,24.9,24.32,24.86,407400.0,14.9692,15.2136,14.8592,15.1891,407400.0
2008-11-19 09:30:00,24.81,24.98,24.46,24.54,215700.0,15.1586,15.2625,14.9448,14.9936,215700.0
2008-11-19 10:00:00,24.55,24.95,24.51,24.78,178600.0,14.9997,15.2441,14.9753,15.1403,178600.0
2008-11-19 10:30:00,24.77,24.78,23.65,23.77,280100.0,15.1342,15.1403,14.4499,14.5232,280100.0
2008-11-19 11:00:00,23.75,24.23,23.75,23.98,216900.0,14.511,14.8042,14.511,14.6515,216900.0
2008-11-19 11:30:00,23.97,24.05,23.64,23.86,124500.0,14.6454,14.6942,14.4437,14.5782,124500.0
2008-11-19 12:00:00,23.83,23.96,23.59,23.66,123300.0,14.5598,14.6393,14.4132,14.456,123300.0
2008-11-19 12:30:00,23.68,23.81,23.62,23.77,107900.0,14.4682,14.5476,14.4315,14.5232,107900.0
2008-11-19 13:00:00,23.78,24.03,23.77,23.86,185500.0,14.5293,14.682,14.5232,14.5782,185500.0
2008-11-19 13:30:00,23.86,24.06,23.72,23.97,170000.0,14.5782,14.7004,14.4926,14.6454,170000.0
2008-11-19 14:00:00,23.96,23.97,23.6,23.7,210600.0,14.6393,14.6454,14.4193,14.4804,210600.0
2008-11-19 14:30:00,23.68,24.09,23.51,23.74,292200.0,14.4682,14.7187,14.3643,14.5048,292200.0
2008-11-19 15:00:00,23.74,23.77,23.14,23.27,470000.0,14.5048,14.5232,14.1383,14.2177,470000.0
2008-11-19 15:30:00,23.24,23.43,22.56,22.71,1044600.0,14.1993,14.3154,13.7839,13.8755,1044600.0
2008-11-20 09:30:00,22.7,22.92,22.16,22.71,333000.0,13.8694,14.0038,13.5395,13.8755,333000.0
2008-11-20 10:00:00,22.7,22.78,22.42,22.66,592800.0,13.8694,13.9183,13.6983,13.845,592800.0
2008-11-20 10:30:00,22.7,23.24,22.51,22.99,361300.0,13.8694,14.1993,13.7533,14.0466,361300.0
2008-11-20 11:00:00,22.99,23.18,22.86,23.1,252400.0,14.0466,14.1627,13.9672,14.1138,252400.0
2008-11-20 11:30:00,23.11,23.19,22.87,22.87,220900.0,14.1199,14.1688,13.9733,13.9733,220900.0
2008-11-20 12:00:00,22.87,23.34,22.62,23.29,311800.0,13.9733,14.2604,13.8205,14.2299,311800.0
2008-11-20 12:30:00,23.29,23.68,23.22,23.29,163200.0,14.2299,14.4682,14.1871,14.2299,163200.0
2008-11-20 13:00:00,23.25,23.29,22.77,22.92,275100.0,14.2055,14.2299,13.9122,14.0038,275100.0
2008-11-20 13:30:00,22.9,23.16,22.77,23.15,212000.0,13.9916,14.1505,13.9122,14.1444,212000.0
2008-11-20 14:00:00,23.15,23.22,22.75,22.76,234100.0,14.1444,14.1871,13.9,13.9061,234100.0
2008-11-20 14:30:00,22.76,22.87,22.51,22.63,236100.0,13.9061,13.9733,13.7533,13.8266,236100.0
2008-11-20 15:00:00,22.62,22.83,22.48,22.6,419900.0,13.8205,13.9488,13.735,13.8083,419900.0
2008-11-20 15:30:00,22.6,22.68,22.02,22.29,1303700.0,13.8083,13.8572,13.4539,13.6189,1303700.0
2008-11-21 09:30:00,22.55,23.02,22.23,22.62,487300.0,13.7778,14.0649,13.5823,13.8205,487300.0
2008-11-21 10:00:00,22.62,22.99,22.39,22.4,328200.0,13.8205,14.0466,13.68,13.6861,328200.0
2008-11-21 10:30:00,22.39,22.69,22.23,22.27,244700.0,13.68,13.8633,13.5823,13.6067,244700.0
2008-11-21 11:00:00,22.27,22.69,22.05,22.6,254400.0,13.6067,13.8633,13.4723,13.8083,254400.0
2008-11-21 11:30:00,22.59,23.02,22.58,22.84,246800.0,13.8022,14.0649,13.7961,13.955,246800.0
2008-11-21 12:00:00,22.84,22.98,22.7,22.95,273800.0,13.955,14.0405,13.8694,14.0222,273800.0
2008-11-21 12:30:00,22.97,23.28,22.87,23.14,218400.0,14.0344,14.2238,13.9733,14.1383,218400.0
2008-11-21 13:00:00,23.14,23.17,22.85,22.91,190300.0,14.1383,14.1566,13.9611,13.9977,190300.0
2008-11-21 13:30:00,22.91,23.03,22.74,22.74,206700.0,13.9977,14.071,13.8939,13.8939,206700.0
2008-11-21 14:00:00,22.73,23.16,22.69,22.95,246800.0,13.8877,14.1505,13.8633,14.0222,246800.0
2008-11-21 14:30:00,22.95,22.95,22.58,22.69,349600.0,14.0222,14.0222,13.7961,13.8633,349600.0
2008-11-21 15:00:00,22.71,23.65,22.7,23.55,447200.0,13.8755,14.4499,13.8694,14.3888,447200.0
2008-11-21 15:30:00,23.55,24.49,23.45,24.49,1081500.0,14.3888,14.9631,14.3277,14.9631,1081500.0
2008-11-24 09:30:00,24.85,24.98,24.47,24.86,235300.0,15.183,15.2625,14.9509,15.1891,235300.0
2008-11-24 10:00:00,24.88,25.71,24.88,25.69,295100.0,15.2014,15.7085,15.2014,15.6963,295100.0
2008-11-24 10:30:00,25.7,25.95,25.58,25.79,257700.0,15.7024,15.8551,15.6291,15.7574,257700.0
2008-11-24 11:00:00,25.79,26.2,25.58,26.13,293300.0,15.7574,16.0079,15.6291,15.9651,293300.0
2008-11-24 11:30:00,26.1,26.3,25.96,26.24,219700.0,15.9468,16.069,15.8612,16.0323,219700.0
2008-11-24 12:00:00,26.25,26.26,25.49,25.53,251400.0,16.0384,16.0445,15.5741,15.5985,251400.0
2008-11-24 12:30:00,25.54,25.78,25.5,25.59,216600.0,15.6046,15.7513,15.5802,15.6352,216600.0
2008-11-24 13:00:00,25.6,25.73,25.46,25.64,166800.0,15.6413,15.7207,15.5557,15.6657,166800.0
2008-11-24 13:30:00,25.64,26.0,25.51,25.99,213100.0,15.6657,15.8857,15.5863,15.8796,213100.0
2008-11-24 14:00:00,25.97,26.27,25.67,26.12,257800.0,15.8673,16.0506,15.684,15.959,257800.0
2008-11-24 14:30:00,26.13,26.36,25.93,26.02,253700.0,15.9651,16.1056,15.8429,15.8979,253700.0
2008-11-24 15:00:00,26.02,26.75,25.99,26.73,412400.0,15.8979,16.3439,15.8796,16.3317,412400.0
2008-11-24 15:30:00,26.76,27.1,26.3,26.57,826000.0,16.35,16.5578,16.069,16.2339,826000.0
2008-11-25 09:30:00,27.46,27.75,26.71,26.91,357900.0,16.7777,16.9549,16.3195,16.4417,357900.0
2008-11-25 10:00:00,26.9,27.55,26.73,26.75,458500.0,16.4356,16.8327,16.3317,16.3439,458500.0
2008-11-25 10:30:00,26.75,26.8,26.18,26.49,208300.0,16.3439,16.3745,15.9957,16.1851,208300.0
2008-11-25 11:00:00,26.5,26.54,26.12,26.38,167300.0,16.1912,16.2156,15.959,16.1179,167300.0
2008-11-25 11:30:00,26.37,26.57,26.28,26.39,143400.0,16.1117,16.2339,16.0568,16.124,143400.0
2008-11-25 12:00:00,26.39,26.44,25.94,26.03,125800.0,16.124,16.1545,15.849,15.904,125800.0
2008-11-25 12:30:00,26.03,26.14,25.64,25.78,142900.0,15.904,15.9712,15.6657,15.7513,142900.0
2008-11-25 13:00:00,25.8,26.02,25.72,25.97,161500.0,15.7635,15.8979,15.7146,15.8673,161500.0
2008-11-25 13:30:00,25.97,26.15,25.97,26.11,190500.0,15.8673,15.9773,15.8673,15.9529,190500.0
2008-11-25 14:00:00,26.09,26.11,25.5,25.62,242000.0,15.9407,15.9529,15.5802,15.6535,242000.0
2008-11-25 14:30:00,25.63,26.24,25.57,26.21,172300.0,15.6596,16.0323,15.623,16.014,172300.0
2008-11-25 15:00:00,26.19,26.44,26.07,26.27,329800.0,16.0018,16.1545,15.9284,16.0506,329800.0
2008-11-25 15:30:00,26.27,26.94,26.16,26.62,648400.0,16.0506,16.46,15.9834,16.2645,648400.0
2008-11-26 09:30:00,25.96,26.01,25.64,25.81,286500.0,15.8612,15.8918,15.6657,15.7696,286500.0
2008-11-26 10:00:00,25.8,26.18,25.48,26.12,225500.0,15.7635,15.9957,15.568,15.959,225500.0
2008-11-26 10:30:00,26.12,26.35,25.91,26.33,156200.0,15.959,16.0995,15.8307,16.0873,156200.0
2008-11-26 11:00:00,26.31,26.56,26.18,26.25,149400.0,16.0751,16.2278,15.9957,16.0384,149400.0
2008-11-26 11:30:00,26.25,26.32,25.91,26.03,507400.0,16.0384,16.0812,15.8307,15.904,507400.0
2008-11-26 12:00:00,26.03,26.19,25.97,26.11,173200.0,15.904,16.0018,15.8673,15.9529,173200.0
2008-11-26 12:30:00,26.1,26.3,26.05,26.3,171600.0,15.9468,16.069,15.9162,16.069,171600.0
2008-11-26 13:00:00,26.3,26.47,26.23,26.4,180000.0,16.069,16.1728,16.0262,16.1301,180000.0
2008-11-26 13:30:00,26.39,26.4,26.1,26.3,219800.0,16.124,16.1301,15.9468,16.069,219800.0
2008-11-26 14:00:00,26.3,26.46,26.12,26.46,155700.0,16.069,16.1667,15.959,16.1667,155700.0
2008-11-26 14:30:00,26.47,26.93,26.47,26.87,173200.0,16.1728,16.4539,16.1728,16.4172,173200.0
2008-11-26 15:00:00,26.87,27.24,26.81,27.14,289100.0,16.4172,16.6433,16.3806,16.5822,289100.0
2008-11-26 15:30:00,27.13,27.21,26.77,26.98,526800.0,16.5761,16.625,16.3561,16.4844,526800.0
2008-11-28 09:30:00,26.79,27.48,26.79,27.46,245400.0,16.3684,16.7899,16.3684,16.7777,245400.0
2008-11-28 10:00:00,27.45,27.81,27.41,27.64,269500.0,16.7716,16.9916,16.7472,16.8877,269500.0
2008-11-28 10:30:00,27.64,27.65,27.38,27.56,142200.0,16.8877,16.8938,16.7288,16.8388,142200.0
2008-11-28 11:00:00,27.55,27.75,27.5,27.75,86400.0,16.8327,16.9549,16.8022,16.9549,86400.0
2008-11-28 11:30:00,27.77,28.14,27.7,28.12,120000.0,16.9671,17.1932,16.9244,17.181,120000.0
2008-11-28 12:00:00,28.14,28.2,28.03,28.03,91200.0,17.1932,17.2298,17.126,17.126,91200.0
2008-11-28 12:30:00,28.02,28.61,27.95,28.23,368500.0,17.1199,17.4804,17.0771,17.2482,368500.0
2008-11-28 13:00:00,28.23,28.34,28.23,28.29,251500.0,17.2482,17.3154,17.2482,17.2848,251500.0
2008-11-28 13:30:00,28.29,28.29,28.29,28.29,200.0,17.2848,17.2848,17.2848,17.2848,200.0
2008-11-28 14:00:00,28.29,28.29,28.29,28.29,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2008-11-28 14:30:00,28.29,28.29,28.29,28.29,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2008-11-28 15:00:00,28.29,28.29,28.29,28.29,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2008-11-28 15:30:00,28.29,28.29,28.29,28.29,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2008-12-01 09:30:00,27.67,27.67,26.69,27.21,364000.0,16.906,16.906,16.3073,16.625,364000.0
2008-12-01 10:00:00,27.2,27.5,27.08,27.29,269500.0,16.6189,16.8022,16.5455,16.6738,269500.0
2008-12-01 10:30:00,27.29,27.46,27.25,27.31,185100.0,16.6738,16.7777,16.6494,16.6861,185100.0
2008-12-01 11:00:00,27.31,27.31,26.89,27.03,377100.0,16.6861,16.6861,16.4295,16.515,377100.0
2008-12-01 11:30:00,27.05,27.32,27.03,27.19,127900.0,16.5272,16.6922,16.515,16.6128,127900.0
2008-12-01 12:00:00,27.18,27.22,27.02,27.02,175800.0,16.6066,16.6311,16.5089,16.5089,175800.0
2008-12-01 12:30:00,27.02,27.11,26.81,26.9,176800.0,16.5089,16.5639,16.3806,16.4356,176800.0
2008-12-01 13:00:00,26.9,27.21,26.89,27.19,149900.0,16.4356,16.625,16.4295,16.6128,149900.0
2008-12-01 13:30:00,27.19,27.35,27.0,27.1,192600.0,16.6128,16.7105,16.4967,16.5578,192600.0
2008-12-01 14:00:00,27.1,27.2,26.86,27.15,212000.0,16.5578,16.6189,16.4111,16.5883,212000.0
2008-12-01 14:30:00,27.15,27.29,27.0,27.15,201700.0,16.5883,16.6738,16.4967,16.5883,201700.0
2008-12-01 15:00:00,27.15,27.25,26.75,26.89,333100.0,16.5883,16.6494,16.3439,16.4295,333100.0
2008-12-01 15:30:00,26.88,26.95,26.16,26.24,902000.0,16.4233,16.4661,15.9834,16.0323,902000.0
2008-12-02 09:30:00,26.63,26.7,26.24,26.46,197500.0,16.2706,16.3134,16.0323,16.1667,197500.0
2008-12-02 10:00:00,26.46,27.11,26.4,26.86,323300.0,16.1667,16.5639,16.1301,16.4111,323300.0
2008-12-02 10:30:00,26.9,26.95,26.76,26.89,163800.0,16.4356,16.4661,16.35,16.4295,163800.0
2008-12-02 11:00:00,26.89,27.31,26.82,27.24,127400.0,16.4295,16.6861,16.3867,16.6433,127400.0
2008-12-02 11:30:00,27.23,27.42,27.1,27.26,169100.0,16.6372,16.7533,16.5578,16.6555,169100.0
2008-12-02 12:00:00,27.26,27.3,27.06,27.14,140100.0,16.6555,16.68,16.5333,16.5822,140100.0
2008-12-02 12:30:00,27.14,27.18,26.95,27.09,118700.0,16.5822,16.6066,16.4661,16.5517,118700.0
2008-12-02 13:00:00,27.1,27.18,26.89,26.89,191800.0,16.5578,16.6066,16.4295,16.4295,191800.0
2008-12-02 13:30:00,26.9,26.91,26.32,26.34,275200.0,16.4356,16.4417,16.0812,16.0934,275200.0
2008-12-02 14:00:00,26.36,26.4,25.53,25.69,427800.0,16.1056,16.1301,15.5985,15.6963,427800.0
2008-12-02 14:30:00,25.69,25.96,25.61,25.86,277200.0,15.6963,15.8612,15.6474,15.8001,277200.0
2008-12-02 15:00:00,25.85,26.15,25.54,26.04,482300.0,15.794,15.9773,15.6046,15.9101,482300.0
2008-12-02 15:30:00,26.04,26.71,25.93,26.37,758700.0,15.9101,16.3195,15.8429,16.1117,758700.0
2008-12-03 09:30:00,25.74,25.95,25.29,25.44,230600.0,15.7268,15.8551,15.4519,15.5435,230600.0
2008-12-03 10:00:00,25.44,25.7,25.29,25.69,292800.0,15.5435,15.7024,15.4519,15.6963,292800.0
2008-12-03 10:30:00,25.68,25.91,25.55,25.84,256700.0,15.6902,15.8307,15.6107,15.7879,256700.0
2008-12-03 11:00:00,25.85,26.32,25.76,26.07,162100.0,15.794,16.0812,15.739,15.9284,162100.0
2008-12-03 11:30:00,26.07,26.37,26.03,26.28,145100.0,15.9284,16.1117,15.904,16.0568,145100.0
2008-12-03 12:00:00,26.29,26.45,26.07,26.44,184700.0,16.0629,16.1606,15.9284,16.1545,184700.0
2008-12-03 12:30:00,26.43,26.58,26.37,26.46,154500.0,16.1484,16.24,16.1117,16.1667,154500.0
2008-12-03 13:00:00,26.45,26.53,26.1,26.12,130600.0,16.1606,16.2095,15.9468,15.959,130600.0
2008-12-03 13:30:00,26.12,26.16,25.69,25.83,141300.0,15.959,15.9834,15.6963,15.7818,141300.0
2008-12-03 14:00:00,25.82,26.21,25.61,26.2,197500.0,15.7757,16.014,15.6474,16.0079,197500.0
2008-12-03 14:30:00,26.2,26.63,26.2,26.27,293100.0,16.0079,16.2706,16.0079,16.0506,293100.0
2008-12-03 15:00:00,26.28,26.45,26.06,26.34,191500.0,16.0568,16.1606,15.9223,16.0934,191500.0
2008-12-03 15:30:00,26.37,27.07,26.21,26.99,524700.0,16.1117,16.5394,16.014,16.4906,524700.0
2008-12-04 09:30:00,26.64,27.55,26.63,27.13,210600.0,16.2767,16.8327,16.2706,16.5761,210600.0
2008-12-04 10:00:00,27.13,27.36,27.06,27.15,150500.0,16.5761,16.7166,16.5333,16.5883,150500.0
2008-12-04 10:30:00,27.18,27.46,26.97,27.36,109200.0,16.6066,16.7777,16.4783,16.7166,109200.0
2008-12-04 11:00:00,27.38,27.42,26.97,27.24,93200.0,16.7288,16.7533,16.4783,16.6433,93200.0
2008-12-04 11:30:00,27.21,27.22,26.82,26.9,94200.0,16.625,16.6311,16.3867,16.4356,94200.0
2008-12-04 12:00:00,26.92,26.96,26.6,26.8,90700.0,16.4478,16.4722,16.2523,16.3745,90700.0
2008-12-04 12:30:00,26.81,26.97,26.71,26.78,127100.0,16.3806,16.4783,16.3195,16.3622,127100.0
2008-12-04 13:00:00,26.79,26.83,26.45,26.45,104900.0,16.3684,16.3928,16.1606,16.1606,104900.0
2008-12-04 13:30:00,26.47,26.83,26.36,26.79,177000.0,16.1728,16.3928,16.1056,16.3684,177000.0
2008-12-04 14:00:00,26.79,26.96,26.63,26.7,158300.0,16.3684,16.4722,16.2706,16.3134,158300.0
2008-12-04 14:30:00,26.71,26.92,26.41,26.41,150100.0,16.3195,16.4478,16.1362,16.1362,150100.0
2008-12-04 15:00:00,26.41,26.46,25.45,25.5,362300.0,16.1362,16.1667,15.5496,15.5802,362300.0
2008-12-04 15:30:00,25.49,25.93,25.27,25.84,624000.0,15.5741,15.8429,15.4397,15.7879,624000.0
2008-12-05 09:30:00,25.21,25.56,25.02,25.21,187200.0,15.403,15.6168,15.2869,15.403,187200.0
2008-12-05 10:00:00,25.2,25.35,24.8,24.95,168400.0,15.3969,15.4885,15.1525,15.2441,168400.0
2008-12-05 10:30:00,24.94,25.05,24.64,24.98,102400.0,15.238,15.3052,15.0547,15.2625,102400.0
2008-12-05 11:00:00,24.97,25.05,24.65,24.69,103000.0,15.2564,15.3052,15.0608,15.0853,103000.0
2008-12-05 11:30:00,24.69,25.01,24.61,24.91,88200.0,15.0853,15.2808,15.0364,15.2197,88200.0
2008-12-05 12:00:00,24.9,25.11,24.9,25.03,108500.0,15.2136,15.3419,15.2136,15.293,108500.0
2008-12-05 12:30:00,25.01,25.04,24.74,24.9,91300.0,15.2808,15.2991,15.1158,15.2136,91300.0
2008-12-05 13:00:00,24.9,25.17,24.9,25.02,179000.0,15.2136,15.3786,15.2136,15.2869,179000.0
2008-12-05 13:30:00,25.03,25.58,25.01,25.41,125500.0,15.293,15.6291,15.2808,15.5252,125500.0
2008-12-05 14:00:00,25.41,25.55,25.11,25.37,166000.0,15.5252,15.6107,15.3419,15.5008,166000.0
2008-12-05 14:30:00,25.37,26.3,25.29,26.21,308700.0,15.5008,16.069,15.4519,16.014,308700.0
2008-12-05 15:00:00,26.21,26.37,25.82,26.02,366400.0,16.014,16.1117,15.7757,15.8979,366400.0
2008-12-05 15:30:00,26.02,26.44,25.85,26.37,583500.0,15.8979,16.1545,15.794,16.1117,583500.0
2008-12-08 09:30:00,26.98,27.52,26.53,27.02,234700.0,16.4844,16.8144,16.2095,16.5089,234700.0
2008-12-08 10:00:00,27.04,27.09,26.69,26.8,396000.0,16.5211,16.5517,16.3073,16.3745,396000.0
2008-12-08 10:30:00,26.79,27.41,26.72,27.4,239900.0,16.3684,16.7472,16.3256,16.7411,239900.0
2008-12-08 11:00:00,27.39,27.49,26.9,26.93,252900.0,16.7349,16.796,16.4356,16.4539,252900.0
2008-12-08 11:30:00,26.94,26.94,26.5,26.57,220700.0,16.46,16.46,16.1912,16.2339,220700.0
2008-12-08 12:00:00,26.59,27.15,26.52,27.14,266900.0,16.2462,16.5883,16.2034,16.5822,266900.0
2008-12-08 12:30:00,27.15,27.34,27.03,27.18,193400.0,16.5883,16.7044,16.515,16.6066,193400.0
2008-12-08 13:00:00,27.19,27.5,27.19,27.43,212900.0,16.6128,16.8022,16.6128,16.7594,212900.0
2008-12-08 13:30:00,27.43,27.5,27.19,27.27,184500.0,16.7594,16.8022,16.6128,16.6616,184500.0
2008-12-08 14:00:00,27.27,27.89,27.27,27.8,202200.0,16.6616,17.0404,16.6616,16.9855,202200.0
2008-12-08 14:30:00,27.81,28.09,27.63,28.07,197800.0,16.9916,17.1626,16.8816,17.1504,197800.0
2008-12-08 15:00:00,28.09,28.24,27.97,28.22,315100.0,17.1626,17.2543,17.0893,17.2421,315100.0
2008-12-08 15:30:00,28.22,28.25,27.8,27.97,619000.0,17.2421,17.2604,16.9855,17.0893,619000.0
2008-12-09 09:30:00,27.55,27.99,27.36,27.65,164000.0,16.8327,17.1015,16.7166,16.8938,164000.0
2008-12-09 10:00:00,27.66,28.14,27.66,28.13,113400.0,16.8999,17.1932,16.8999,17.1871,113400.0
2008-12-09 10:30:00,28.13,28.34,28.08,28.23,108200.0,17.1871,17.3154,17.1565,17.2482,108200.0
2008-12-09 11:00:00,28.22,28.39,27.77,27.77,71700.0,17.2421,17.3459,16.9671,16.9671,71700.0
2008-12-09 11:30:00,27.76,28.04,27.69,27.9,78800.0,16.961,17.1321,16.9182,17.0466,78800.0
2008-12-09 12:00:00,27.89,28.03,27.87,27.97,130700.0,17.0404,17.126,17.0282,17.0893,130700.0
2008-12-09 12:30:00,27.97,28.2,27.84,27.85,92600.0,17.0893,17.2298,17.0099,17.016,92600.0
2008-12-09 13:00:00,27.84,27.91,27.59,27.59,65500.0,17.0099,17.0527,16.8571,16.8571,65500.0
2008-12-09 13:30:00,27.59,27.78,27.45,27.64,109100.0,16.8571,16.9732,16.7716,16.8877,109100.0
2008-12-09 14:00:00,27.63,27.69,27.0,27.03,201400.0,16.8816,16.9182,16.4967,16.515,201400.0
2008-12-09 14:30:00,27.03,27.41,26.89,27.32,215500.0,16.515,16.7472,16.4295,16.6922,215500.0
2008-12-09 15:00:00,27.32,27.45,26.97,27.06,314900.0,16.6922,16.7716,16.4783,16.5333,314900.0
2008-12-09 15:30:00,27.04,27.31,26.93,27.05,368100.0,16.5211,16.6861,16.4539,16.5272,368100.0
2008-12-10 09:30:00,27.16,27.55,27.0,27.45,182800.0,16.5944,16.8327,16.4967,16.7716,182800.0
2008-12-10 10:00:00,27.46,27.95,27.45,27.88,140200.0,16.7777,17.0771,16.7716,17.0343,140200.0
2008-12-10 10:30:00,27.9,28.0,27.52,27.61,205900.0,17.0466,17.1077,16.8144,16.8694,205900.0
2008-12-10 11:00:00,27.63,28.24,27.57,28.24,216700.0,16.8816,17.2543,16.8449,17.2543,216700.0
2008-12-10 11:30:00,28.24,28.3,28.14,28.18,165600.0,17.2543,17.2909,17.1932,17.2176,165600.0
2008-12-10 12:00:00,28.17,28.49,28.14,28.21,322900.0,17.2115,17.407,17.1932,17.236,322900.0
2008-12-10 12:30:00,28.22,28.33,28.11,28.28,187400.0,17.2421,17.3093,17.1749,17.2787,187400.0
2008-12-10 13:00:00,28.27,28.46,28.24,28.34,121100.0,17.2726,17.3887,17.2543,17.3154,121100.0
2008-12-10 13:30:00,28.33,28.38,27.97,27.99,207400.0,17.3093,17.3398,17.0893,17.1015,207400.0
2008-12-10 14:00:00,28.0,28.01,27.78,27.85,243100.0,17.1077,17.1138,16.9732,17.016,243100.0
2008-12-10 14:30:00,27.87,28.04,27.78,27.94,283100.0,17.0282,17.1321,16.9732,17.071,283100.0
2008-12-10 15:00:00,27.94,28.24,27.9,28.19,206500.0,17.071,17.2543,17.0466,17.2237,206500.0
2008-12-10 15:30:00,28.19,28.3,27.88,28.22,390100.0,17.2237,17.2909,17.0343,17.2421,390100.0
2008-12-11 09:30:00,27.69,28.18,27.42,28.13,294000.0,16.9182,17.2176,16.7533,17.1871,294000.0
2008-12-11 10:00:00,28.12,28.43,27.86,28.26,156000.0,17.181,17.3704,17.0221,17.2665,156000.0
2008-12-11 10:30:00,28.27,28.46,28.17,28.37,143600.0,17.2726,17.3887,17.2115,17.3337,143600.0
2008-12-11 11:00:00,28.38,28.4,28.08,28.1,101200.0,17.3398,17.352,17.1565,17.1687,101200.0
2008-12-11 11:30:00,28.1,28.39,28.06,28.37,103900.0,17.1687,17.3459,17.1443,17.3337,103900.0
2008-12-11 12:00:00,28.34,28.47,28.09,28.11,105500.0,17.3154,17.3948,17.1626,17.1749,105500.0
2008-12-11 12:30:00,28.1,28.3,28.09,28.21,94400.0,17.1687,17.2909,17.1626,17.236,94400.0
2008-12-11 13:00:00,28.21,28.3,28.04,28.11,127500.0,17.236,17.2909,17.1321,17.1749,127500.0
2008-12-11 13:30:00,28.13,28.23,28.02,28.1,124000.0,17.1871,17.2482,17.1199,17.1687,124000.0
2008-12-11 14:00:00,28.11,28.19,28.05,28.16,211400.0,17.1749,17.2237,17.1382,17.2054,211400.0
2008-12-11 14:30:00,28.16,28.21,27.73,27.78,248500.0,17.2054,17.236,16.9427,16.9732,248500.0
2008-12-11 15:00:00,27.79,27.79,27.38,27.56,339100.0,16.9793,16.9793,16.7288,16.8388,339100.0
2008-12-11 15:30:00,27.57,27.65,27.27,27.49,541600.0,16.8449,16.8938,16.6616,16.796,541600.0
2008-12-12 09:30:00,26.92,27.52,26.45,27.24,213400.0,16.4478,16.8144,16.1606,16.6433,213400.0
2008-12-12 10:00:00,27.23,27.44,26.9,27.19,154200.0,16.6372,16.7655,16.4356,16.6128,154200.0
2008-12-12 10:30:00,27.21,27.37,26.93,27.3,108200.0,16.625,16.7227,16.4539,16.68,108200.0
2008-12-12 11:00:00,27.29,27.41,27.1,27.12,102700.0,16.6738,16.7472,16.5578,16.57,102700.0
2008-12-12 11:30:00,27.1,27.19,26.9,27.06,162100.0,16.5578,16.6128,16.4356,16.5333,162100.0
2008-12-12 12:00:00,27.06,27.41,27.06,27.33,146400.0,16.5333,16.7472,16.5333,16.6983,146400.0
2008-12-12 12:30:00,27.32,27.7,27.25,27.62,97700.0,16.6922,16.9244,16.6494,16.8755,97700.0
2008-12-12 13:00:00,27.63,27.76,27.3,27.4,109900.0,16.8816,16.961,16.68,16.7411,109900.0
2008-12-12 13:30:00,27.41,27.44,27.09,27.27,145600.0,16.7472,16.7655,16.5517,16.6616,145600.0
2008-12-12 14:00:00,27.26,27.63,27.2,27.28,152000.0,16.6555,16.8816,16.6189,16.6677,152000.0
2008-12-12 14:30:00,27.27,27.75,27.06,27.65,221600.0,16.6616,16.9549,16.5333,16.8938,221600.0
2008-12-12 15:00:00,27.64,27.9,27.36,27.6,354900.0,16.8877,17.0466,16.7166,16.8633,354900.0
2008-12-12 15:30:00,27.59,27.71,27.32,27.62,413300.0,16.8571,16.9305,16.6922,16.8755,413300.0
2008-12-15 09:30:00,27.69,27.94,27.31,27.37,133100.0,17.0117,17.1653,16.7783,16.8151,133100.0
2008-12-15 10:00:00,27.35,27.39,27.02,27.17,195300.0,16.8028,16.8274,16.6001,16.6922,195300.0
2008-12-15 10:30:00,27.15,27.31,26.97,26.99,162000.0,16.68,16.7783,16.5694,16.5817,162000.0
2008-12-15 11:00:00,26.99,27.05,26.84,26.94,84300.0,16.5817,16.6185,16.4895,16.5509,84300.0
2008-12-15 11:30:00,26.93,27.01,26.72,26.9,105300.0,16.5448,16.5939,16.4158,16.5264,105300.0
2008-12-15 12:00:00,26.9,27.1,26.81,27.02,99400.0,16.5264,16.6492,16.4711,16.6001,99400.0
2008-12-15 12:30:00,27.03,27.06,26.84,26.88,92900.0,16.6062,16.6247,16.4895,16.5141,92900.0
2008-12-15 13:00:00,26.88,27.08,26.85,27.06,171300.0,16.5141,16.637,16.4956,16.6247,171300.0
2008-12-15 13:30:00,27.04,27.08,26.91,27.01,168000.0,16.6124,16.637,16.5325,16.5939,168000.0
2008-12-15 14:00:00,27.0,27.16,26.95,26.95,189500.0,16.5878,16.6861,16.5571,16.5571,189500.0
2008-12-15 14:30:00,26.96,27.09,26.92,26.94,132900.0,16.5632,16.6431,16.5387,16.5509,132900.0
2008-12-15 15:00:00,26.95,27.02,26.76,26.86,267200.0,16.5571,16.6001,16.4404,16.5018,267200.0
2008-12-15 15:30:00,26.86,27.43,26.83,27.18,397900.0,16.5018,16.852,16.4834,16.6984,397900.0
2008-12-16 09:30:00,27.35,27.97,27.19,27.86,208200.0,16.8028,17.1837,16.7045,17.1162,208200.0
2008-12-16 10:00:00,27.86,28.21,27.84,28.0,226000.0,17.1162,17.3312,17.1039,17.2022,226000.0
2008-12-16 10:30:00,28.0,28.34,27.94,28.33,204700.0,17.2022,17.4111,17.1653,17.4049,204700.0
2008-12-16 11:00:00,28.34,28.47,28.24,28.42,164500.0,17.4111,17.4909,17.3496,17.4602,164500.0
2008-12-16 11:30:00,28.42,28.58,28.36,28.45,132300.0,17.4602,17.5585,17.4233,17.4786,132300.0
2008-12-16 12:00:00,28.45,28.49,28.34,28.38,159200.0,17.4786,17.5032,17.4111,17.4356,159200.0
2008-12-16 12:30:00,28.36,28.48,28.18,28.18,124000.0,17.4233,17.4971,17.3128,17.3128,124000.0
2008-12-16 13:00:00,28.17,28.33,28.13,28.33,113400.0,17.3066,17.4049,17.282,17.4049,113400.0
2008-12-16 13:30:00,28.32,28.37,28.11,28.14,140800.0,17.3988,17.4295,17.2697,17.2882,140800.0
2008-12-16 14:00:00,28.15,28.83,28.07,28.52,254900.0,17.2943,17.7121,17.2452,17.5216,254900.0
2008-12-16 14:30:00,28.57,29.17,28.49,29.05,558300.0,17.5524,17.921,17.5032,17.8472,558300.0
2008-12-16 15:00:00,29.08,29.83,28.89,29.74,580100.0,17.8657,18.3265,17.749,18.2712,580100.0
2008-12-16 15:30:00,29.75,29.86,29.51,29.72,676200.0,18.2773,18.3449,18.1299,18.2589,676200.0
2008-12-17 09:30:00,29.08,29.16,28.42,28.67,351300.0,17.8657,17.9148,17.4602,17.6138,351300.0
2008-12-17 10:00:00,28.66,28.72,28.14,28.19,263100.0,17.6076,17.6445,17.2882,17.3189,263100.0
2008-12-17 10:30:00,28.19,28.25,28.01,28.07,268000.0,17.3189,17.3558,17.2083,17.2452,268000.0
2008-12-17 11:00:00,28.06,28.15,27.67,27.81,304000.0,17.239,17.2943,16.9994,17.0854,304000.0
2008-12-17 11:30:00,27.82,27.91,27.7,27.83,366900.0,17.0916,17.1469,17.0179,17.0977,366900.0
2008-12-17 12:00:00,27.83,28.15,27.83,28.11,285600.0,17.0977,17.2943,17.0977,17.2697,285600.0
2008-12-17 12:30:00,28.11,28.2,28.05,28.16,160100.0,17.2697,17.325,17.2329,17.3005,160100.0
2008-12-17 13:00:00,28.17,28.17,28.07,28.1,140800.0,17.3066,17.3066,17.2452,17.2636,140800.0
2008-12-17 13:30:00,28.1,28.15,27.97,27.99,157800.0,17.2636,17.2943,17.1837,17.196,157800.0
2008-12-17 14:00:00,27.99,28.02,27.76,27.8,235100.0,17.196,17.2145,17.0547,17.0793,235100.0
2008-12-17 14:30:00,27.8,28.08,27.7,27.98,457000.0,17.0793,17.2513,17.0179,17.1899,457000.0
2008-12-17 15:00:00,27.98,28.1,27.7,27.82,445000.0,17.1899,17.2636,17.0179,17.0916,445000.0
2008-12-17 15:30:00,27.82,28.0,27.6,27.64,713500.0,17.0916,17.2022,16.9564,16.981,713500.0
2008-12-18 09:30:00,27.63,27.88,27.3,27.39,218100.0,16.9749,17.1284,16.7721,16.8274,218100.0
2008-12-18 10:00:00,27.39,27.55,27.21,27.3,256700.0,16.8274,16.9257,16.7168,16.7721,256700.0
2008-12-18 10:30:00,27.3,27.63,27.3,27.58,259700.0,16.7721,16.9749,16.7721,16.9441,259700.0
2008-12-18 11:00:00,27.58,27.62,27.37,27.52,217500.0,16.9441,16.9687,16.8151,16.9073,217500.0
2008-12-18 11:30:00,27.52,27.8,27.48,27.78,205200.0,16.9073,17.0793,16.8827,17.067,205200.0
2008-12-18 12:00:00,27.78,27.83,27.54,27.72,179500.0,17.067,17.0977,16.9196,17.0301,179500.0
2008-12-18 12:30:00,27.72,27.85,27.66,27.78,115600.0,17.0301,17.11,16.9933,17.067,115600.0
2008-12-18 13:00:00,27.77,27.95,27.76,27.87,119000.0,17.0609,17.1714,17.0547,17.1223,119000.0
2008-12-18 13:30:00,27.87,27.95,27.79,27.89,182700.0,17.1223,17.1714,17.0732,17.1346,182700.0
2008-12-18 14:00:00,27.87,27.95,27.56,27.66,302100.0,17.1223,17.1714,16.9318,16.9933,302100.0
2008-12-18 14:30:00,27.67,27.96,27.59,27.89,338800.0,16.9994,17.1776,16.9503,17.1346,338800.0
2008-12-18 15:00:00,27.89,27.91,27.3,27.4,448100.0,17.1346,17.1469,16.7721,16.8335,448100.0
2008-12-18 15:30:00,27.38,27.69,27.34,27.54,563400.0,16.8213,17.0117,16.7967,16.9196,563400.0
2008-12-19 09:30:00,27.93,28.28,27.77,27.77,829700.0,17.1592,17.3742,17.0609,17.0609,829700.0
2008-12-19 10:00:00,27.77,28.04,27.7,28.0,147400.0,17.0609,17.2267,17.0179,17.2022,147400.0
2008-12-19 10:30:00,27.99,28.28,27.93,28.11,150400.0,17.196,17.3742,17.1592,17.2697,150400.0
2008-12-19 11:00:00,28.12,28.13,27.79,27.81,112100.0,17.2759,17.282,17.0732,17.0854,112100.0
2008-12-19 11:30:00,27.81,27.93,27.41,27.43,168900.0,17.0854,17.1592,16.8397,16.852,168900.0
2008-12-19 12:00:00,27.42,27.44,27.18,27.32,136800.0,16.8458,16.8581,16.6984,16.7844,136800.0
2008-12-19 12:30:00,27.32,27.41,27.29,27.35,102100.0,16.7844,16.8397,16.766,16.8028,102100.0
2008-12-19 13:00:00,27.36,27.42,27.14,27.2,279500.0,16.809,16.8458,16.6738,16.7107,279500.0
2008-12-19 13:30:00,27.21,27.3,27.07,27.15,230400.0,16.7168,16.7721,16.6308,16.68,230400.0
2008-12-19 14:00:00,27.14,27.28,27.03,27.14,264200.0,16.6738,16.7598,16.6062,16.6738,264200.0
2008-12-19 14:30:00,27.14,27.28,27.05,27.12,232300.0,16.6738,16.7598,16.6185,16.6615,232300.0
2008-12-19 15:00:00,27.12,27.14,26.79,26.89,378900.0,16.6615,16.6738,16.4588,16.5202,378900.0
2008-12-19 15:30:00,26.9,26.92,26.69,26.79,897000.0,16.5264,16.5387,16.3974,16.4588,897000.0
2008-12-22 09:30:00,26.89,27.06,26.08,26.18,263300.0,16.5202,16.6247,16.0226,16.084,263300.0
2008-12-22 10:00:00,26.19,26.37,26.09,26.36,362500.0,16.0902,16.2008,16.0287,16.1946,362500.0
2008-12-22 10:30:00,26.35,26.47,26.35,26.41,122900.0,16.1885,16.2622,16.1885,16.2253,122900.0
2008-12-22 11:00:00,26.41,26.41,26.23,26.25,135100.0,16.2253,16.2253,16.1147,16.127,135100.0
2008-12-22 11:30:00,26.25,26.26,26.17,26.19,150700.0,16.127,16.1332,16.0779,16.0902,150700.0
2008-12-22 12:00:00,26.19,26.22,26.17,26.19,80200.0,16.0902,16.1086,16.0779,16.0902,80200.0
2008-12-22 12:30:00,26.19,26.25,26.17,26.24,112500.0,16.0902,16.127,16.0779,16.1209,112500.0
2008-12-22 13:00:00,26.24,26.25,26.17,26.18,127900.0,16.1209,16.127,16.0779,16.084,127900.0
2008-12-22 13:30:00,26.18,26.19,26.13,26.14,138000.0,16.084,16.0902,16.0533,16.0595,138000.0
2008-12-22 14:00:00,26.15,26.21,26.02,26.1,368600.0,16.0656,16.1025,15.9857,16.0349,368600.0
2008-12-22 14:30:00,26.1,26.11,25.98,25.99,250500.0,16.0349,16.041,15.9612,15.9673,250500.0
2008-12-22 15:00:00,25.99,25.99,25.64,25.67,398300.0,15.9673,15.9673,15.7523,15.7707,398300.0
2008-12-22 15:30:00,25.67,25.87,25.64,25.84,814500.0,15.7707,15.8936,15.7523,15.8751,814500.0
2008-12-23 09:30:00,25.82,26.46,25.82,26.35,204300.0,15.8629,16.256,15.8629,16.1885,204300.0
2008-12-23 10:00:00,26.35,26.35,25.91,26.22,182700.0,16.1885,16.1885,15.9181,16.1086,182700.0
2008-12-23 10:30:00,26.22,26.29,26.08,26.08,131200.0,16.1086,16.1516,16.0226,16.0226,131200.0
2008-12-23 11:00:00,26.06,26.16,26.04,26.11,155800.0,16.0103,16.0717,15.998,16.041,155800.0
2008-12-23 11:30:00,26.11,26.22,25.94,25.94,182200.0,16.041,16.1086,15.9366,15.9366,182200.0
2008-12-23 12:00:00,25.94,25.96,25.75,25.81,242800.0,15.9366,15.9489,15.8199,15.8567,242800.0
2008-12-23 12:30:00,25.81,25.83,25.61,25.79,132900.0,15.8567,15.869,15.7338,15.8444,132900.0
2008-12-23 13:00:00,25.78,25.81,25.67,25.71,109000.0,15.8383,15.8567,15.7707,15.7953,109000.0
2008-12-23 13:30:00,25.7,25.89,25.65,25.85,88100.0,15.7891,15.9059,15.7584,15.8813,88100.0
2008-12-23 14:00:00,25.86,25.88,25.66,25.68,156300.0,15.8874,15.8997,15.7646,15.7768,156300.0
2008-12-23 14:30:00,25.67,25.69,25.31,25.43,227500.0,15.7707,15.783,15.5495,15.6233,227500.0
2008-12-23 15:00:00,25.42,25.78,25.39,25.66,308400.0,15.6171,15.8383,15.5987,15.7646,308400.0
2008-12-23 15:30:00,25.66,25.75,25.37,25.5,675100.0,15.7646,15.8199,15.5864,15.6663,675100.0
2008-12-24 09:30:00,25.65,25.67,25.33,25.37,121100.0,15.7584,15.7707,15.5618,15.5864,121100.0
2008-12-24 10:00:00,25.37,25.69,25.34,25.68,175000.0,15.5864,15.783,15.568,15.7768,175000.0
2008-12-24 10:30:00,25.68,25.73,25.59,25.68,81700.0,15.7768,15.8076,15.7216,15.7768,81700.0
2008-12-24 11:00:00,25.68,25.79,25.58,25.65,466500.0,15.7768,15.8444,15.7154,15.7584,466500.0
2008-12-24 11:30:00,25.65,25.66,25.53,25.61,66700.0,15.7584,15.7646,15.6847,15.7338,66700.0
2008-12-24 12:00:00,25.61,25.64,25.45,25.45,53300.0,15.7338,15.7523,15.6355,15.6355,53300.0
2008-12-24 12:30:00,25.45,25.49,25.32,25.36,126300.0,15.6355,15.6601,15.5557,15.5802,126300.0
2008-12-26 09:30:00,25.62,26.0,25.48,25.59,129500.0,15.74,15.9734,15.654,15.7216,129500.0
2008-12-26 10:00:00,25.6,25.75,25.59,25.7,72100.0,15.7277,15.8199,15.7216,15.7891,72100.0
2008-12-26 10:30:00,25.69,25.7,25.49,25.51,43400.0,15.783,15.7891,15.6601,15.6724,43400.0
2008-12-26 11:00:00,25.53,25.6,25.5,25.6,56600.0,15.6847,15.7277,15.6663,15.7277,56600.0
2008-12-26 11:30:00,25.6,25.6,25.46,25.47,103300.0,15.7277,15.7277,15.6417,15.6478,103300.0
2008-12-26 12:00:00,25.48,25.56,25.43,25.56,74200.0,15.654,15.7031,15.6233,15.7031,74200.0
2008-12-26 12:30:00,25.56,25.62,25.55,25.57,54700.0,15.7031,15.74,15.697,15.7093,54700.0
2008-12-26 13:00:00,25.57,25.62,25.55,25.59,64200.0,15.7093,15.74,15.697,15.7216,64200.0
2008-12-26 13:30:00,25.6,25.66,25.57,25.61,44900.0,15.7277,15.7646,15.7093,15.7338,44900.0
2008-12-26 14:00:00,25.61,25.71,25.6,25.68,44500.0,15.7338,15.7953,15.7277,15.7768,44500.0
2008-12-26 14:30:00,25.68,25.81,25.66,25.71,114300.0,15.7768,15.8567,15.7646,15.7953,114300.0
2008-12-26 15:00:00,25.7,25.74,25.62,25.72,100800.0,15.7891,15.8137,15.74,15.8014,100800.0
2008-12-26 15:30:00,25.7,25.7,25.49,25.56,364100.0,15.7891,15.7891,15.6601,15.7031,364100.0
2008-12-29 09:30:00,25.5,25.59,25.36,25.37,112400.0,15.6663,15.7216,15.5802,15.5864,112400.0
2008-12-29 10:00:00,25.38,25.4,25.16,25.22,200000.0,15.5925,15.6048,15.4574,15.4942,200000.0
2008-12-29 10:30:00,25.23,25.26,25.17,25.17,102800.0,15.5004,15.5188,15.4635,15.4635,102800.0
2008-12-29 11:00:00,25.17,25.22,25.17,25.2,138300.0,15.4635,15.4942,15.4635,15.482,138300.0
2008-12-29 11:30:00,25.2,25.25,25.18,25.24,57300.0,15.482,15.5127,15.4697,15.5065,57300.0
2008-12-29 12:00:00,25.24,25.35,25.24,25.29,96600.0,15.5065,15.5741,15.5065,15.5372,96600.0
2008-12-29 12:30:00,25.29,25.31,25.23,25.23,53600.0,15.5372,15.5495,15.5004,15.5004,53600.0
2008-12-29 13:00:00,25.21,25.25,25.1,25.11,65800.0,15.4881,15.5127,15.4205,15.4267,65800.0
2008-12-29 13:30:00,25.1,25.32,25.1,25.3,108300.0,15.4205,15.5557,15.4205,15.5434,108300.0
2008-12-29 14:00:00,25.3,25.31,25.1,25.11,163000.0,15.5434,15.5495,15.4205,15.4267,163000.0
2008-12-29 14:30:00,25.1,25.33,25.03,25.32,198000.0,15.4205,15.5618,15.3775,15.5557,198000.0
2008-12-29 15:00:00,25.32,25.48,25.31,25.43,226000.0,15.5557,15.654,15.5495,15.6233,226000.0
2008-12-29 15:30:00,25.43,25.52,25.3,25.46,389600.0,15.6233,15.6785,15.5434,15.6417,389600.0
2008-12-30 09:30:00,25.58,25.69,25.46,25.69,184900.0,15.7154,15.783,15.6417,15.783,184900.0
2008-12-30 10:00:00,25.69,25.97,25.58,25.97,242100.0,15.783,15.955,15.7154,15.955,242100.0
2008-12-30 10:30:00,25.96,26.08,25.91,25.92,74300.0,15.9489,16.0226,15.9181,15.9243,74300.0
2008-12-30 11:00:00,25.92,25.97,25.75,25.97,75700.0,15.9243,15.955,15.8199,15.955,75700.0
2008-12-30 11:30:00,25.97,26.24,25.96,26.17,83600.0,15.955,16.1209,15.9489,16.0779,83600.0
2008-12-30 12:00:00,26.17,26.22,26.0,26.05,69200.0,16.0779,16.1086,15.9734,16.0042,69200.0
2008-12-30 12:30:00,26.05,26.11,25.94,26.09,156700.0,16.0042,16.041,15.9366,16.0287,156700.0
2008-12-30 13:00:00,26.09,26.11,25.96,26.1,51700.0,16.0287,16.041,15.9489,16.0349,51700.0
2008-12-30 13:30:00,26.1,26.1,25.99,26.0,91900.0,16.0349,16.0349,15.9673,15.9734,91900.0
2008-12-30 14:00:00,26.0,26.15,25.98,26.14,135400.0,15.9734,16.0656,15.9612,16.0595,135400.0
2008-12-30 14:30:00,26.15,26.16,26.01,26.05,113500.0,16.0656,16.0717,15.9796,16.0042,113500.0
2008-12-30 15:00:00,26.05,26.08,25.99,26.04,134700.0,16.0042,16.0226,15.9673,15.998,134700.0
2008-12-30 15:30:00,26.04,26.31,26.03,26.28,437100.0,15.998,16.1639,15.9919,16.1455,437100.0
2008-12-31 09:30:00,26.16,26.51,26.05,26.5,134000.0,16.0717,16.2868,16.0042,16.2806,134000.0
2008-12-31 10:00:00,26.5,26.68,26.5,26.61,81200.0,16.2806,16.3912,16.2806,16.3482,81200.0
2008-12-31 10:30:00,26.61,26.79,26.54,26.77,86900.0,16.3482,16.4588,16.3052,16.4465,86900.0
2008-12-31 11:00:00,26.75,26.75,26.64,26.74,57100.0,16.4342,16.4342,16.3666,16.4281,57100.0
2008-12-31 11:30:00,26.75,26.9,26.74,26.85,69500.0,16.4342,16.5264,16.4281,16.4956,69500.0
2008-12-31 12:00:00,26.87,26.91,26.73,26.76,68800.0,16.5079,16.5325,16.4219,16.4404,68800.0
2008-12-31 12:30:00,26.76,26.9,26.76,26.83,67500.0,16.4404,16.5264,16.4404,16.4834,67500.0
2008-12-31 13:00:00,26.84,26.87,26.68,26.72,64500.0,16.4895,16.5079,16.3912,16.4158,64500.0
2008-12-31 13:30:00,26.72,26.91,26.71,26.86,79600.0,16.4158,16.5325,16.4096,16.5018,79600.0
2008-12-31 14:00:00,26.86,27.1,26.86,26.96,151800.0,16.5018,16.6492,16.5018,16.5632,151800.0
2008-12-31 14:30:00,26.97,27.02,26.79,26.93,128900.0,16.5694,16.6001,16.4588,16.5448,128900.0
2008-12-31 15:00:00,26.93,27.05,26.86,27.01,146200.0,16.5448,16.6185,16.5018,16.5939,146200.0
2008-12-31 15:30:00,27.02,27.12,26.81,26.91,363300.0,16.6001,16.6615,16.4711,16.5325,363300.0
2009-01-02 09:30:00,26.9,27.03,26.76,26.97,121400.0,16.5264,16.6062,16.4404,16.5694,121400.0
2009-01-02 10:00:00,26.96,27.36,26.9,27.32,88300.0,16.5632,16.809,16.5264,16.7844,88300.0
2009-01-02 10:30:00,27.31,27.52,27.31,27.51,64300.0,16.7783,16.9073,16.7783,16.9011,64300.0
2009-01-02 11:00:00,27.51,27.57,27.41,27.55,50600.0,16.9011,16.938,16.8397,16.9257,50600.0
2009-01-02 11:30:00,27.56,27.93,27.53,27.71,149200.0,16.9318,17.1592,16.9134,17.024,149200.0
2009-01-02 12:00:00,27.71,27.76,27.68,27.73,45900.0,17.024,17.0547,17.0056,17.0363,45900.0
2009-01-02 12:30:00,27.73,27.97,27.72,27.92,83500.0,17.0363,17.1837,17.0301,17.153,83500.0
2009-01-02 13:00:00,27.92,28.07,27.89,28.02,64300.0,17.153,17.2452,17.1346,17.2145,64300.0
2009-01-02 13:30:00,28.03,28.03,27.96,28.03,70000.0,17.2206,17.2206,17.1776,17.2206,70000.0
2009-01-02 14:00:00,28.03,28.18,28.01,28.16,103400.0,17.2206,17.3128,17.2083,17.3005,103400.0
2009-01-02 14:30:00,28.16,28.27,28.16,28.25,138300.0,17.3005,17.368,17.3005,17.3558,138300.0
2009-01-02 15:00:00,28.26,28.34,28.17,28.29,121800.0,17.3619,17.4111,17.3066,17.3803,121800.0
2009-01-02 15:30:00,28.3,28.4,28.2,28.27,375000.0,17.3865,17.4479,17.325,17.368,375000.0
2009-01-05 09:30:00,28.13,28.73,28.05,28.05,278200.0,17.282,17.6507,17.2329,17.2329,278200.0
2009-01-05 10:00:00,28.05,28.27,27.9,28.02,133600.0,17.2329,17.368,17.1407,17.2145,133600.0
2009-01-05 10:30:00,28.03,28.24,27.97,28.13,116700.0,17.2206,17.3496,17.1837,17.282,116700.0
2009-01-05 11:00:00,28.12,28.29,28.07,28.11,100900.0,17.2759,17.3803,17.2452,17.2697,100900.0
2009-01-05 11:30:00,28.08,28.3,28.08,28.1,98500.0,17.2513,17.3865,17.2513,17.2636,98500.0
2009-01-05 12:00:00,28.09,28.34,28.09,28.21,78700.0,17.2575,17.4111,17.2575,17.3312,78700.0
2009-01-05 12:30:00,28.21,28.25,28.08,28.2,90100.0,17.3312,17.3558,17.2513,17.325,90100.0
2009-01-05 13:00:00,28.18,28.36,28.18,28.32,106600.0,17.3128,17.4233,17.3128,17.3988,106600.0
2009-01-05 13:30:00,28.32,28.41,28.18,28.35,103200.0,17.3988,17.4541,17.3128,17.4172,103200.0
2009-01-05 14:00:00,28.35,28.36,28.02,28.02,170000.0,17.4172,17.4233,17.2145,17.2145,170000.0
2009-01-05 14:30:00,28.02,28.17,27.89,27.96,141400.0,17.2145,17.3066,17.1346,17.1776,141400.0
2009-01-05 15:00:00,27.96,28.1,27.85,27.91,174500.0,17.1776,17.2636,17.11,17.1469,174500.0
2009-01-05 15:30:00,27.9,28.09,27.84,28.07,384200.0,17.1407,17.2575,17.1039,17.2452,384200.0
2009-01-06 09:30:00,28.07,28.7,28.05,28.68,147500.0,17.2452,17.6322,17.2329,17.6199,147500.0
2009-01-06 10:00:00,28.69,28.77,28.36,28.4,208500.0,17.6261,17.6752,17.4233,17.4479,208500.0
2009-01-06 10:30:00,28.4,28.77,28.4,28.48,140800.0,17.4479,17.6752,17.4479,17.4971,140800.0
2009-01-06 11:00:00,28.48,28.49,28.18,28.28,137200.0,17.4971,17.5032,17.3128,17.3742,137200.0
2009-01-06 11:30:00,28.29,28.34,28.12,28.15,134000.0,17.3803,17.4111,17.2759,17.2943,134000.0
2009-01-06 12:00:00,28.14,28.15,27.99,28.07,165400.0,17.2882,17.2943,17.196,17.2452,165400.0
2009-01-06 12:30:00,28.08,28.19,28.06,28.14,127000.0,17.2513,17.3189,17.239,17.2882,127000.0
2009-01-06 13:00:00,28.14,28.15,27.98,28.06,74000.0,17.2882,17.2943,17.1899,17.239,74000.0
2009-01-06 13:30:00,28.05,28.15,27.99,28.07,102100.0,17.2329,17.2943,17.196,17.2452,102100.0
2009-01-06 14:00:00,28.06,28.2,27.98,28.15,125100.0,17.239,17.325,17.1899,17.2943,125100.0
2009-01-06 14:30:00,28.12,28.17,28.07,28.17,228400.0,17.2759,17.3066,17.2452,17.3066,228400.0
2009-01-06 15:00:00,28.16,28.23,27.93,27.99,272800.0,17.3005,17.3435,17.1592,17.196,272800.0
2009-01-06 15:30:00,27.99,28.18,27.98,28.07,692200.0,17.196,17.3128,17.1899,17.2452,692200.0
2009-01-07 09:30:00,27.61,27.82,27.15,27.39,257100.0,16.9626,17.0916,16.68,16.8274,257100.0
2009-01-07 10:00:00,27.39,27.52,27.2,27.27,203800.0,16.8274,16.9073,16.7107,16.7537,203800.0
2009-01-07 10:30:00,27.27,27.3,27.22,27.29,189700.0,16.7537,16.7721,16.723,16.766,189700.0
2009-01-07 11:00:00,27.28,27.6,27.21,27.57,155600.0,16.7598,16.9564,16.7168,16.938,155600.0
2009-01-07 11:30:00,27.56,27.7,27.53,27.68,92100.0,16.9318,17.0179,16.9134,17.0056,92100.0
2009-01-07 12:00:00,27.68,27.9,27.67,27.82,126300.0,17.0056,17.1407,16.9994,17.0916,126300.0
2009-01-07 12:30:00,27.82,27.96,27.8,27.93,154900.0,17.0916,17.1776,17.0793,17.1592,154900.0
2009-01-07 13:00:00,27.93,28.1,27.92,28.03,150400.0,17.1592,17.2636,17.153,17.2206,150400.0
2009-01-07 13:30:00,28.03,28.12,27.89,27.89,204000.0,17.2206,17.2759,17.1346,17.1346,204000.0
2009-01-07 14:00:00,27.9,27.92,27.67,27.69,91000.0,17.1407,17.153,16.9994,17.0117,91000.0
2009-01-07 14:30:00,27.68,27.71,27.56,27.59,116200.0,17.0056,17.024,16.9318,16.9503,116200.0
2009-01-07 15:00:00,27.57,27.6,27.45,27.54,130400.0,16.938,16.9564,16.8643,16.9196,130400.0
2009-01-07 15:30:00,27.53,27.6,27.42,27.56,253800.0,16.9134,16.9564,16.8458,16.9318,253800.0
2009-01-08 09:30:00,27.61,27.85,27.45,27.5,166100.0,16.9626,17.11,16.8643,16.895,166100.0
2009-01-08 10:00:00,27.51,27.64,27.46,27.52,104100.0,16.9011,16.981,16.8704,16.9073,104100.0
2009-01-08 10:30:00,27.53,27.65,27.47,27.54,121600.0,16.9134,16.9871,16.8766,16.9196,121600.0
2009-01-08 11:00:00,27.54,27.65,27.53,27.6,157300.0,16.9196,16.9871,16.9134,16.9564,157300.0
2009-01-08 11:30:00,27.6,27.67,27.54,27.6,124700.0,16.9564,16.9994,16.9196,16.9564,124700.0
2009-01-08 12:00:00,27.62,27.73,27.58,27.62,51300.0,16.9687,17.0363,16.9441,16.9687,51300.0
2009-01-08 12:30:00,27.63,27.71,27.58,27.59,82600.0,16.9749,17.024,16.9441,16.9503,82600.0
2009-01-08 13:00:00,27.58,27.62,27.52,27.55,138900.0,16.9441,16.9687,16.9073,16.9257,138900.0
2009-01-08 13:30:00,27.55,27.59,27.52,27.58,86400.0,16.9257,16.9503,16.9073,16.9441,86400.0
2009-01-08 14:00:00,27.59,27.75,27.58,27.61,99100.0,16.9503,17.0486,16.9441,16.9626,99100.0
2009-01-08 14:30:00,27.59,27.88,27.53,27.84,136400.0,16.9503,17.1284,16.9134,17.1039,136400.0
2009-01-08 15:00:00,27.84,27.86,27.64,27.66,157000.0,17.1039,17.1162,16.981,16.9933,157000.0
2009-01-08 15:30:00,27.66,27.82,27.56,27.82,347400.0,16.9933,17.0916,16.9318,17.0916,347400.0
2009-01-09 09:30:00,27.91,27.96,27.34,27.38,163100.0,17.1469,17.1776,16.7967,16.8213,163100.0
2009-01-09 10:00:00,27.38,27.51,27.34,27.42,95100.0,16.8213,16.9011,16.7967,16.8458,95100.0
2009-01-09 10:30:00,27.4,27.63,27.34,27.61,188500.0,16.8335,16.9749,16.7967,16.9626,188500.0
2009-01-09 11:00:00,27.6,27.76,27.55,27.65,109500.0,16.9564,17.0547,16.9257,16.9871,109500.0
2009-01-09 11:30:00,27.65,27.73,27.57,27.72,107100.0,16.9871,17.0363,16.938,17.0301,107100.0
2009-01-09 12:00:00,27.7,27.86,27.65,27.66,76600.0,17.0179,17.1162,16.9871,16.9933,76600.0
2009-01-09 12:30:00,27.65,27.71,27.65,27.66,52800.0,16.9871,17.024,16.9871,16.9933,52800.0
2009-01-09 13:00:00,27.66,27.76,27.63,27.7,106300.0,16.9933,17.0547,16.9749,17.0179,106300.0
2009-01-09 13:30:00,27.69,27.75,27.64,27.72,95400.0,17.0117,17.0486,16.981,17.0301,95400.0
2009-01-09 14:00:00,27.72,27.93,27.71,27.81,89800.0,17.0301,17.1592,17.024,17.0854,89800.0
2009-01-09 14:30:00,27.81,27.95,27.77,27.79,89500.0,17.0854,17.1714,17.0609,17.0732,89500.0
2009-01-09 15:00:00,27.79,27.84,27.5,27.66,142100.0,17.0732,17.1039,16.895,16.9933,142100.0
2009-01-09 15:30:00,27.66,27.74,27.46,27.54,364300.0,16.9933,17.0424,16.8704,16.9196,364300.0
2009-01-12 09:30:00,27.39,27.42,27.09,27.38,198700.0,16.8274,16.8458,16.6431,16.8213,198700.0
2009-01-12 10:00:00,27.38,27.43,27.2,27.32,103600.0,16.8213,16.852,16.7107,16.7844,103600.0
2009-01-12 10:30:00,27.31,27.38,27.26,27.33,65400.0,16.7783,16.8213,16.7475,16.7905,65400.0
2009-01-12 11:00:00,27.33,27.38,27.26,27.29,84100.0,16.7905,16.8213,16.7475,16.766,84100.0
2009-01-12 11:30:00,27.31,27.37,27.21,27.26,99100.0,16.7783,16.8151,16.7168,16.7475,99100.0
2009-01-12 12:00:00,27.26,27.34,27.18,27.26,113700.0,16.7475,16.7967,16.6984,16.7475,113700.0
2009-01-12 12:30:00,27.26,27.31,27.21,27.27,116800.0,16.7475,16.7783,16.7168,16.7537,116800.0
2009-01-12 13:00:00,27.25,27.35,27.23,27.29,137800.0,16.7414,16.8028,16.7291,16.766,137800.0
2009-01-12 13:30:00,27.28,27.31,27.19,27.22,110800.0,16.7598,16.7783,16.7045,16.723,110800.0
2009-01-12 14:00:00,27.22,27.27,27.15,27.23,202200.0,16.723,16.7537,16.68,16.7291,202200.0
2009-01-12 14:30:00,27.21,27.27,27.11,27.19,202300.0,16.7168,16.7537,16.6554,16.7045,202300.0
2009-01-12 15:00:00,27.19,27.25,27.09,27.14,264100.0,16.7045,16.7414,16.6431,16.6738,264100.0
2009-01-12 15:30:00,27.14,27.29,27.04,27.21,392900.0,16.6738,16.766,16.6124,16.7168,392900.0
2009-01-13 09:30:00,27.1,27.36,26.99,27.27,277900.0,16.6492,16.809,16.5817,16.7537,277900.0
2009-01-13 10:00:00,27.26,27.3,27.04,27.15,202200.0,16.7475,16.7721,16.6124,16.68,202200.0
2009-01-13 10:30:00,27.15,27.23,26.94,27.16,116800.0,16.68,16.7291,16.5509,16.6861,116800.0
2009-01-13 11:00:00,27.16,27.22,26.97,27.09,132600.0,16.6861,16.723,16.5694,16.6431,132600.0
2009-01-13 11:30:00,27.1,27.14,26.96,27.13,116700.0,16.6492,16.6738,16.5632,16.6677,116700.0
2009-01-13 12:00:00,27.14,27.17,27.0,27.02,74000.0,16.6738,16.6922,16.5878,16.6001,74000.0
2009-01-13 12:30:00,27.02,27.14,27.0,27.0,95100.0,16.6001,16.6738,16.5878,16.5878,95100.0
2009-01-13 13:00:00,27.0,27.02,26.83,26.83,149500.0,16.5878,16.6001,16.4834,16.4834,149500.0
2009-01-13 13:30:00,26.83,26.86,26.64,26.69,166300.0,16.4834,16.5018,16.3666,16.3974,166300.0
2009-01-13 14:00:00,26.69,26.7,26.51,26.57,194400.0,16.3974,16.4035,16.2868,16.3236,194400.0
2009-01-13 14:30:00,26.57,26.87,26.57,26.68,192900.0,16.3236,16.5079,16.3236,16.3912,192900.0
2009-01-13 15:00:00,26.68,26.73,26.44,26.66,272300.0,16.3912,16.4219,16.2438,16.3789,272300.0
2009-01-13 15:30:00,26.67,26.82,26.5,26.63,506700.0,16.3851,16.4772,16.2806,16.3605,506700.0
2009-01-14 09:30:00,26.15,26.19,25.72,25.79,187500.0,16.0656,16.0902,15.8014,15.8444,187500.0
2009-01-14 10:00:00,25.77,26.05,25.72,25.9,255300.0,15.8321,16.0042,15.8014,15.912,255300.0
2009-01-14 10:30:00,25.9,25.9,25.35,25.45,201600.0,15.912,15.912,15.5741,15.6355,201600.0
2009-01-14 11:00:00,25.45,25.77,25.31,25.76,220200.0,15.6355,15.8321,15.5495,15.826,220200.0
2009-01-14 11:30:00,25.77,25.79,25.66,25.77,121000.0,15.8321,15.8444,15.7646,15.8321,121000.0
2009-01-14 12:00:00,25.76,25.82,25.72,25.8,130000.0,15.826,15.8629,15.8014,15.8506,130000.0
2009-01-14 12:30:00,25.8,25.93,25.71,25.93,147100.0,15.8506,15.9304,15.7953,15.9304,147100.0
2009-01-14 13:00:00,25.92,25.95,25.75,25.77,119900.0,15.9243,15.9427,15.8199,15.8321,119900.0
2009-01-14 13:30:00,25.77,25.8,25.7,25.75,139800.0,15.8321,15.8506,15.7891,15.8199,139800.0
2009-01-14 14:00:00,25.74,25.93,25.7,25.89,244000.0,15.8137,15.9304,15.7891,15.9059,244000.0
2009-01-14 14:30:00,25.9,26.11,25.9,25.97,211800.0,15.912,16.041,15.912,15.955,211800.0
2009-01-14 15:00:00,25.98,25.98,25.76,25.79,311300.0,15.9612,15.9612,15.826,15.8444,311300.0
2009-01-14 15:30:00,25.8,25.91,25.66,25.81,451300.0,15.8506,15.9181,15.7646,15.8567,451300.0
2009-01-15 09:30:00,25.88,26.01,25.38,25.44,135200.0,15.8997,15.9796,15.5925,15.6294,135200.0
2009-01-15 10:00:00,25.44,25.57,25.16,25.2,270600.0,15.6294,15.7093,15.4574,15.482,270600.0
2009-01-15 10:30:00,25.19,25.22,24.98,25.01,234900.0,15.4758,15.4942,15.3468,15.3652,234900.0
2009-01-15 11:00:00,24.98,25.14,24.95,25.08,161100.0,15.3468,15.4451,15.3284,15.4082,161100.0
2009-01-15 11:30:00,25.08,25.08,24.92,24.99,169800.0,15.4082,15.4082,15.3099,15.3529,169800.0
2009-01-15 12:00:00,24.99,25.05,24.83,24.87,159900.0,15.3529,15.3898,15.2546,15.2792,159900.0
2009-01-15 12:30:00,24.88,24.92,24.76,24.86,87200.0,15.2854,15.3099,15.2116,15.2731,87200.0
2009-01-15 13:00:00,24.87,25.11,24.86,25.1,138500.0,15.2792,15.4267,15.2731,15.4205,138500.0
2009-01-15 13:30:00,25.12,25.5,25.1,25.43,165200.0,15.4328,15.6663,15.4205,15.6233,165200.0
2009-01-15 14:00:00,25.44,25.78,25.39,25.73,231600.0,15.6294,15.8383,15.5987,15.8076,231600.0
2009-01-15 14:30:00,25.74,26.09,25.62,25.96,355600.0,15.8137,16.0287,15.74,15.9489,355600.0
2009-01-15 15:00:00,25.95,26.08,25.76,25.83,198300.0,15.9427,16.0226,15.826,15.869,198300.0
2009-01-15 15:30:00,25.81,25.81,25.51,25.77,542100.0,15.8567,15.8567,15.6724,15.8321,542100.0
2009-01-16 09:30:00,26.48,26.65,26.2,26.38,415000.0,16.2683,16.3728,16.0963,16.2069,415000.0
2009-01-16 10:00:00,26.4,26.55,26.23,26.4,185900.0,16.2192,16.3113,16.1147,16.2192,185900.0
2009-01-16 10:30:00,26.39,26.5,26.27,26.38,174300.0,16.213,16.2806,16.1393,16.2069,174300.0
2009-01-16 11:00:00,26.36,26.48,26.23,26.4,237500.0,16.1946,16.2683,16.1147,16.2192,237500.0
2009-01-16 11:30:00,26.4,26.43,26.08,26.15,211400.0,16.2192,16.2376,16.0226,16.0656,211400.0
2009-01-16 12:00:00,26.15,26.21,25.88,25.96,327900.0,16.0656,16.1025,15.8997,15.9489,327900.0
2009-01-16 12:30:00,25.96,26.08,25.86,25.96,150700.0,15.9489,16.0226,15.8874,15.9489,150700.0
2009-01-16 13:00:00,25.97,26.06,25.77,25.93,173200.0,15.955,16.0103,15.8321,15.9304,173200.0
2009-01-16 13:30:00,25.94,26.32,25.94,26.25,225500.0,15.9366,16.17,15.9366,16.127,225500.0
2009-01-16 14:00:00,26.25,26.48,26.21,26.4,233100.0,16.127,16.2683,16.1025,16.2192,233100.0
2009-01-16 14:30:00,26.4,26.71,26.36,26.7,362400.0,16.2192,16.4096,16.1946,16.4035,362400.0
2009-01-16 15:00:00,26.71,26.87,26.56,26.64,257400.0,16.4096,16.5079,16.3175,16.3666,257400.0
2009-01-16 15:30:00,26.63,26.74,26.52,26.56,568100.0,16.3605,16.4281,16.2929,16.3175,568100.0
2009-01-20 09:30:00,26.52,26.52,25.65,25.76,166500.0,16.2929,16.2929,15.7584,15.826,166500.0
2009-01-20 10:00:00,25.77,25.77,25.34,25.51,245600.0,15.8321,15.8321,15.568,15.6724,245600.0
2009-01-20 10:30:00,25.52,25.54,25.1,25.15,306500.0,15.6785,15.6908,15.4205,15.4512,306500.0
2009-01-20 11:00:00,25.16,25.32,25.0,25.12,191400.0,15.4574,15.5557,15.3591,15.4328,191400.0
2009-01-20 11:30:00,25.13,25.42,25.03,25.03,201100.0,15.4389,15.6171,15.3775,15.3775,201100.0
2009-01-20 12:00:00,25.03,25.3,24.85,24.95,229200.0,15.3775,15.5434,15.2669,15.3284,229200.0
2009-01-20 12:30:00,24.93,25.09,24.85,24.97,254500.0,15.3161,15.4144,15.2669,15.3406,254500.0
2009-01-20 13:00:00,24.97,25.05,24.75,24.89,208000.0,15.3406,15.3898,15.2055,15.2915,208000.0
2009-01-20 13:30:00,24.89,24.94,24.7,24.72,224200.0,15.2915,15.3222,15.1748,15.1871,224200.0
2009-01-20 14:00:00,24.73,24.89,24.68,24.87,263100.0,15.1932,15.2915,15.1625,15.2792,263100.0
2009-01-20 14:30:00,24.87,24.99,24.78,24.89,364400.0,15.2792,15.3529,15.2239,15.2915,364400.0
2009-01-20 15:00:00,24.87,24.97,24.71,24.87,631100.0,15.2792,15.3406,15.1809,15.2792,631100.0
2009-01-20 15:30:00,24.88,24.98,24.67,24.71,1169300.0,15.2854,15.3468,15.1563,15.1809,1169300.0
2009-01-21 09:30:00,25.17,25.44,24.97,25.32,169900.0,15.4635,15.6294,15.3406,15.5557,169900.0
2009-01-21 10:00:00,25.32,25.37,25.04,25.04,136200.0,15.5557,15.5864,15.3837,15.3837,136200.0
2009-01-21 10:30:00,25.03,25.1,24.81,24.83,174300.0,15.3775,15.4205,15.2423,15.2546,174300.0
2009-01-21 11:00:00,24.82,24.87,24.67,24.82,344000.0,15.2485,15.2792,15.1563,15.2485,344000.0
2009-01-21 11:30:00,24.83,25.0,24.8,24.89,160100.0,15.2546,15.3591,15.2362,15.2915,160100.0
2009-01-21 12:00:00,24.89,25.16,24.83,24.91,143000.0,15.2915,15.4574,15.2546,15.3038,143000.0
2009-01-21 12:30:00,24.92,25.11,24.9,25.1,121300.0,15.3099,15.4267,15.2976,15.4205,121300.0
2009-01-21 13:00:00,25.09,25.17,24.93,24.96,101900.0,15.4144,15.4635,15.3161,15.3345,101900.0
2009-01-21 13:30:00,24.97,25.28,24.96,25.26,168300.0,15.3406,15.5311,15.3345,15.5188,168300.0
2009-01-21 14:00:00,25.27,25.34,25.14,25.27,161000.0,15.525,15.568,15.4451,15.525,161000.0
2009-01-21 14:30:00,25.28,25.55,25.28,25.5,157900.0,15.5311,15.697,15.5311,15.6663,157900.0
2009-01-21 15:00:00,25.51,25.73,25.44,25.5,196800.0,15.6724,15.8076,15.6294,15.6663,196800.0
2009-01-21 15:30:00,25.51,25.93,25.44,25.83,569400.0,15.6724,15.9304,15.6294,15.869,569400.0
2009-01-22 09:30:00,25.08,25.49,24.99,25.19,150500.0,15.4082,15.6601,15.3529,15.4758,150500.0
2009-01-22 10:00:00,25.18,25.33,25.06,25.18,126800.0,15.4697,15.5618,15.3959,15.4697,126800.0
2009-01-22 10:30:00,25.21,25.21,24.99,25.09,112700.0,15.4881,15.4881,15.3529,15.4144,112700.0
2009-01-22 11:00:00,25.08,25.25,25.0,25.14,177900.0,15.4082,15.5127,15.3591,15.4451,177900.0
2009-01-22 11:30:00,25.13,25.18,25.03,25.09,189100.0,15.4389,15.4697,15.3775,15.4144,189100.0
2009-01-22 12:00:00,25.1,25.22,25.04,25.19,147200.0,15.4205,15.4942,15.3837,15.4758,147200.0
2009-01-22 12:30:00,25.18,25.21,25.06,25.11,128200.0,15.4697,15.4881,15.3959,15.4267,128200.0
2009-01-22 13:00:00,25.1,25.2,25.03,25.1,199400.0,15.4205,15.482,15.3775,15.4205,199400.0
2009-01-22 13:30:00,25.09,25.5,25.05,25.47,146300.0,15.4144,15.6663,15.3898,15.6478,146300.0
2009-01-22 14:00:00,25.47,25.84,25.39,25.6,182200.0,15.6478,15.8751,15.5987,15.7277,182200.0
2009-01-22 14:30:00,25.59,25.62,25.24,25.48,233200.0,15.7216,15.74,15.5065,15.654,233200.0
2009-01-22 15:00:00,25.46,25.47,25.07,25.25,151300.0,15.6417,15.6478,15.4021,15.5127,151300.0
2009-01-22 15:30:00,25.27,25.51,25.13,25.32,401700.0,15.525,15.6724,15.4389,15.5557,401700.0
2009-01-23 09:30:00,24.7,25.23,24.63,25.12,335600.0,15.1748,15.5004,15.1318,15.4328,335600.0
2009-01-23 10:00:00,25.11,25.44,25.1,25.29,270800.0,15.4267,15.6294,15.4205,15.5372,270800.0
2009-01-23 10:30:00,25.29,25.29,25.1,25.18,143600.0,15.5372,15.5372,15.4205,15.4697,143600.0
2009-01-23 11:00:00,25.18,25.67,25.17,25.42,259500.0,15.4697,15.7707,15.4635,15.6171,259500.0
2009-01-23 11:30:00,25.43,25.49,25.19,25.24,136800.0,15.6233,15.6601,15.4758,15.5065,136800.0
2009-01-23 12:00:00,25.25,25.34,25.12,25.16,290100.0,15.5127,15.568,15.4328,15.4574,290100.0
2009-01-23 12:30:00,25.17,25.37,25.03,25.14,210000.0,15.4635,15.5864,15.3775,15.4451,210000.0
2009-01-23 13:00:00,25.14,25.51,25.08,25.35,284100.0,15.4451,15.6724,15.4082,15.5741,284100.0
2009-01-23 13:30:00,25.34,25.73,25.33,25.72,160400.0,15.568,15.8076,15.5618,15.8014,160400.0
2009-01-23 14:00:00,25.74,25.8,25.52,25.69,111200.0,15.8137,15.8506,15.6785,15.783,111200.0
2009-01-23 14:30:00,25.69,25.74,25.46,25.55,344500.0,15.783,15.8137,15.6417,15.697,344500.0
2009-01-23 15:00:00,25.55,25.72,25.44,25.58,208900.0,15.697,15.8014,15.6294,15.7154,208900.0
2009-01-23 15:30:00,25.57,25.67,25.46,25.58,469400.0,15.7093,15.7707,15.6417,15.7154,469400.0
2009-01-26 09:30:00,25.7,26.29,25.67,26.18,134100.0,15.7891,16.1516,15.7707,16.084,134100.0
2009-01-26 10:00:00,26.18,26.56,26.18,26.52,133000.0,16.084,16.3175,16.084,16.2929,133000.0
2009-01-26 10:30:00,26.54,26.74,26.5,26.71,263900.0,16.3052,16.4281,16.2806,16.4096,263900.0
2009-01-26 11:00:00,26.7,26.78,26.56,26.61,270200.0,16.4035,16.4526,16.3175,16.3482,270200.0
2009-01-26 11:30:00,26.61,26.64,26.5,26.57,222900.0,16.3482,16.3666,16.2806,16.3236,222900.0
2009-01-26 12:00:00,26.57,26.68,26.4,26.46,188900.0,16.3236,16.3912,16.2192,16.256,188900.0
2009-01-26 12:30:00,26.46,26.46,26.25,26.32,119600.0,16.256,16.256,16.127,16.17,119600.0
2009-01-26 13:00:00,26.33,26.38,26.16,26.26,214400.0,16.1762,16.2069,16.0717,16.1332,214400.0
2009-01-26 13:30:00,26.27,26.27,25.77,25.87,202700.0,16.1393,16.1393,15.8321,15.8936,202700.0
2009-01-26 14:00:00,25.86,25.87,25.49,25.58,181000.0,15.8874,15.8936,15.6601,15.7154,181000.0
2009-01-26 14:30:00,25.58,25.89,25.52,25.86,167400.0,15.7154,15.9059,15.6785,15.8874,167400.0
2009-01-26 15:00:00,25.87,26.13,25.85,26.02,152100.0,15.8936,16.0533,15.8813,15.9857,152100.0
2009-01-26 15:30:00,26.02,26.05,25.67,25.84,455800.0,15.9857,16.0042,15.7707,15.8751,455800.0
2009-01-27 09:30:00,26.17,26.57,26.07,26.46,115800.0,16.0779,16.3236,16.0164,16.256,115800.0
2009-01-27 10:00:00,26.44,26.53,26.08,26.47,196100.0,16.2438,16.2991,16.0226,16.2622,196100.0
2009-01-27 10:30:00,26.48,26.61,26.32,26.61,235100.0,16.2683,16.3482,16.17,16.3482,235100.0
2009-01-27 11:00:00,26.61,26.89,26.55,26.8,254900.0,16.3482,16.5202,16.3113,16.4649,254900.0
2009-01-27 11:30:00,26.8,26.88,26.69,26.7,182600.0,16.4649,16.5141,16.3974,16.4035,182600.0
2009-01-27 12:00:00,26.71,27.05,26.63,27.0,206000.0,16.4096,16.6185,16.3605,16.5878,206000.0
2009-01-27 12:30:00,27.01,27.03,26.87,26.95,195200.0,16.5939,16.6062,16.5079,16.5571,195200.0
2009-01-27 13:00:00,26.94,26.99,26.8,26.86,181400.0,16.5509,16.5817,16.4649,16.5018,181400.0
2009-01-27 13:30:00,26.87,26.95,26.77,26.77,141700.0,16.5079,16.5571,16.4465,16.4465,141700.0
2009-01-27 14:00:00,26.77,26.79,26.6,26.61,174400.0,16.4465,16.4588,16.3421,16.3482,174400.0
2009-01-27 14:30:00,26.63,26.79,26.56,26.72,194900.0,16.3605,16.4588,16.3175,16.4158,194900.0
2009-01-27 15:00:00,26.71,26.77,26.6,26.7,347800.0,16.4096,16.4465,16.3421,16.4035,347800.0
2009-01-27 15:30:00,26.69,26.69,26.55,26.58,488800.0,16.3974,16.3974,16.3113,16.3298,488800.0
2009-01-28 09:30:00,26.65,27.29,26.65,27.12,135300.0,16.3728,16.766,16.3728,16.6615,135300.0
2009-01-28 10:00:00,27.12,27.23,26.97,27.23,104200.0,16.6615,16.7291,16.5694,16.7291,104200.0
2009-01-28 10:30:00,27.24,27.44,27.12,27.27,161600.0,16.7353,16.8581,16.6615,16.7537,161600.0
2009-01-28 11:00:00,27.28,27.53,27.28,27.41,148500.0,16.7598,16.9134,16.7598,16.8397,148500.0
2009-01-28 11:30:00,27.42,27.46,27.34,27.43,115700.0,16.8458,16.8704,16.7967,16.852,115700.0
2009-01-28 12:00:00,27.43,27.51,27.4,27.51,83000.0,16.852,16.9011,16.8335,16.9011,83000.0
2009-01-28 12:30:00,27.5,27.54,27.42,27.49,93100.0,16.895,16.9196,16.8458,16.8888,93100.0
2009-01-28 13:00:00,27.49,27.64,27.43,27.6,100700.0,16.8888,16.981,16.852,16.9564,100700.0
2009-01-28 13:30:00,27.61,27.73,27.61,27.66,101700.0,16.9626,17.0363,16.9626,16.9933,101700.0
2009-01-28 14:00:00,27.65,27.92,27.61,27.71,141100.0,16.9871,17.153,16.9626,17.024,141100.0
2009-01-28 14:30:00,27.71,27.76,27.53,27.68,196000.0,17.024,17.0547,16.9134,17.0056,196000.0
2009-01-28 15:00:00,27.69,27.76,27.23,27.27,238300.0,17.0117,17.0547,16.7291,16.7537,238300.0
2009-01-28 15:30:00,27.28,27.48,27.22,27.4,594900.0,16.7598,16.8827,16.723,16.8335,594900.0
2009-01-29 09:30:00,27.07,27.25,26.78,26.85,134100.0,16.6308,16.7414,16.4526,16.4956,134100.0
2009-01-29 10:00:00,26.86,27.13,26.71,27.12,98900.0,16.5018,16.6677,16.4096,16.6615,98900.0
2009-01-29 10:30:00,27.12,27.27,27.04,27.27,104400.0,16.6615,16.7537,16.6124,16.7537,104400.0
2009-01-29 11:00:00,27.26,27.33,27.14,27.17,73700.0,16.7475,16.7905,16.6738,16.6922,73700.0
2009-01-29 11:30:00,27.16,27.19,27.01,27.05,102000.0,16.6861,16.7045,16.5939,16.6185,102000.0
2009-01-29 12:00:00,27.04,27.19,26.99,27.15,145500.0,16.6124,16.7045,16.5817,16.68,145500.0
2009-01-29 12:30:00,27.15,27.2,26.86,26.9,89400.0,16.68,16.7107,16.5018,16.5264,89400.0
2009-01-29 13:00:00,26.9,26.96,26.83,26.92,79000.0,16.5264,16.5632,16.4834,16.5387,79000.0
2009-01-29 13:30:00,26.93,26.94,26.71,26.78,108500.0,16.5448,16.5509,16.4096,16.4526,108500.0
2009-01-29 14:00:00,26.79,27.0,26.76,26.96,134600.0,16.4588,16.5878,16.4404,16.5632,134600.0
2009-01-29 14:30:00,26.94,27.1,26.91,26.93,153700.0,16.5509,16.6492,16.5325,16.5448,153700.0
2009-01-29 15:00:00,26.94,27.09,26.89,26.92,157600.0,16.5509,16.6431,16.5202,16.5387,157600.0
2009-01-29 15:30:00,26.92,26.92,26.74,26.8,396000.0,16.5387,16.5387,16.4281,16.4649,396000.0
2009-01-30 09:30:00,26.91,27.06,26.48,26.48,112300.0,16.5325,16.6247,16.2683,16.2683,112300.0
2009-01-30 10:00:00,26.47,26.48,26.16,26.2,133100.0,16.2622,16.2683,16.0717,16.0963,133100.0
2009-01-30 10:30:00,26.19,26.22,26.09,26.12,118700.0,16.0902,16.1086,16.0287,16.0472,118700.0
2009-01-30 11:00:00,26.12,26.22,25.97,25.99,112500.0,16.0472,16.1086,15.955,15.9673,112500.0
2009-01-30 11:30:00,25.99,26.07,25.96,25.98,76300.0,15.9673,16.0164,15.9489,15.9612,76300.0
2009-01-30 12:00:00,25.99,26.06,25.9,26.05,112800.0,15.9673,16.0103,15.912,16.0042,112800.0
2009-01-30 12:30:00,26.05,26.12,25.98,26.04,82400.0,16.0042,16.0472,15.9612,15.998,82400.0
2009-01-30 13:00:00,26.03,26.18,25.87,25.99,228700.0,15.9919,16.084,15.8936,15.9673,228700.0
2009-01-30 13:30:00,26.0,26.09,25.76,26.06,202800.0,15.9734,16.0287,15.826,16.0103,202800.0
2009-01-30 14:00:00,26.04,26.22,25.97,26.16,141800.0,15.998,16.1086,15.955,16.0717,141800.0
2009-01-30 14:30:00,26.17,26.24,25.89,25.94,152500.0,16.0779,16.1209,15.9059,15.9366,152500.0
2009-01-30 15:00:00,25.94,26.11,25.87,25.9,384700.0,15.9366,16.041,15.8936,15.912,384700.0
2009-01-30 15:30:00,25.9,26.02,25.84,25.92,766100.0,15.912,15.9857,15.8751,15.9243,766100.0
2009-02-02 09:30:00,25.31,25.61,25.27,25.5,121400.0,15.5495,15.7338,15.525,15.6663,121400.0
2009-02-02 10:00:00,25.47,25.93,25.47,25.8,109700.0,15.6478,15.9304,15.6478,15.8506,109700.0
2009-02-02 10:30:00,25.8,25.84,25.66,25.75,143500.0,15.8506,15.8751,15.7646,15.8199,143500.0
2009-02-02 11:00:00,25.74,25.81,25.66,25.78,140900.0,15.8137,15.8567,15.7646,15.8383,140900.0
2009-02-02 11:30:00,25.79,25.87,25.74,25.82,96900.0,15.8444,15.8936,15.8137,15.8629,96900.0
2009-02-02 12:00:00,25.83,25.97,25.83,25.87,142900.0,15.869,15.955,15.869,15.8936,142900.0
2009-02-02 12:30:00,25.87,26.18,25.87,26.16,105600.0,15.8936,16.084,15.8936,16.0717,105600.0
2009-02-02 13:00:00,26.16,26.16,25.8,25.85,248900.0,16.0717,16.0717,15.8506,15.8813,248900.0
2009-02-02 13:30:00,25.85,25.97,25.75,25.78,99000.0,15.8813,15.955,15.8199,15.8383,99000.0
2009-02-02 14:00:00,25.77,25.93,25.75,25.85,178100.0,15.8321,15.9304,15.8199,15.8813,178100.0
2009-02-02 14:30:00,25.85,25.89,25.76,25.77,146100.0,15.8813,15.9059,15.826,15.8321,146100.0
2009-02-02 15:00:00,25.76,26.19,25.76,26.19,268500.0,15.826,16.0902,15.826,16.0902,268500.0
2009-02-02 15:30:00,26.2,26.41,26.13,26.14,527200.0,16.0963,16.2253,16.0533,16.0595,527200.0
2009-02-03 09:30:00,26.16,26.29,25.92,25.97,91700.0,16.0717,16.1516,15.9243,15.955,91700.0
2009-02-03 10:00:00,25.98,26.29,25.98,26.2,244300.0,15.9612,16.1516,15.9612,16.0963,244300.0
2009-02-03 10:30:00,26.2,26.54,26.15,26.47,144400.0,16.0963,16.3052,16.0656,16.2622,144400.0
2009-02-03 11:00:00,26.47,26.65,26.46,26.5,145000.0,16.2622,16.3728,16.256,16.2806,145000.0
2009-02-03 11:30:00,26.49,26.57,26.34,26.48,164500.0,16.2745,16.3236,16.1823,16.2683,164500.0
2009-02-03 12:00:00,26.49,26.6,26.49,26.52,184100.0,16.2745,16.3421,16.2745,16.2929,184100.0
2009-02-03 12:30:00,26.51,26.66,26.5,26.58,179700.0,16.2868,16.3789,16.2806,16.3298,179700.0
2009-02-03 13:00:00,26.57,26.58,26.41,26.49,130700.0,16.3236,16.3298,16.2253,16.2745,130700.0
2009-02-03 13:30:00,26.48,26.62,26.43,26.54,139400.0,16.2683,16.3543,16.2376,16.3052,139400.0
2009-02-03 14:00:00,26.53,26.77,26.49,26.66,189200.0,16.2991,16.4465,16.2745,16.3789,189200.0
2009-02-03 14:30:00,26.66,26.92,26.64,26.8,233600.0,16.3789,16.5387,16.3666,16.4649,233600.0
2009-02-03 15:00:00,26.8,27.03,26.74,26.93,391000.0,16.4649,16.6062,16.4281,16.5448,391000.0
2009-02-03 15:30:00,26.93,27.05,26.88,26.91,615300.0,16.5448,16.6185,16.5141,16.5325,615300.0
2009-02-04 09:30:00,26.98,27.36,26.68,26.89,138300.0,16.5755,16.809,16.3912,16.5202,138300.0
2009-02-04 10:00:00,26.89,27.26,26.89,27.04,185000.0,16.5202,16.7475,16.5202,16.6124,185000.0
2009-02-04 10:30:00,27.05,27.16,26.92,27.09,160100.0,16.6185,16.6861,16.5387,16.6431,160100.0
2009-02-04 11:00:00,27.1,27.16,26.92,27.0,143300.0,16.6492,16.6861,16.5387,16.5878,143300.0
2009-02-04 11:30:00,27.01,27.08,26.97,27.08,119000.0,16.5939,16.637,16.5694,16.637,119000.0
2009-02-04 12:00:00,27.08,27.17,26.89,26.99,154600.0,16.637,16.6922,16.5202,16.5817,154600.0
2009-02-04 12:30:00,26.99,27.1,26.88,26.93,91200.0,16.5817,16.6492,16.5141,16.5448,91200.0
2009-02-04 13:00:00,26.92,26.92,26.72,26.85,74700.0,16.5387,16.5387,16.4158,16.4956,74700.0
2009-02-04 13:30:00,26.86,26.89,26.42,26.64,210600.0,16.5018,16.5202,16.2315,16.3666,210600.0
2009-02-04 14:00:00,26.64,26.65,26.45,26.5,143400.0,16.3666,16.3728,16.2499,16.2806,143400.0
2009-02-04 14:30:00,26.51,26.65,26.43,26.65,221800.0,16.2868,16.3728,16.2376,16.3728,221800.0
2009-02-04 15:00:00,26.63,26.78,26.52,26.64,328800.0,16.3605,16.4526,16.2929,16.3666,328800.0
2009-02-04 15:30:00,26.64,26.72,26.57,26.62,442000.0,16.3666,16.4158,16.3236,16.3543,442000.0
2009-02-05 09:30:00,26.52,26.85,26.22,26.23,244800.0,16.2929,16.4956,16.1086,16.1147,244800.0
2009-02-05 10:00:00,26.22,26.23,26.04,26.04,194700.0,16.1086,16.1147,15.998,15.998,194700.0
2009-02-05 10:30:00,26.05,26.65,26.0,26.62,326100.0,16.0042,16.3728,15.9734,16.3543,326100.0
2009-02-05 11:00:00,26.62,26.79,26.58,26.71,144600.0,16.3543,16.4588,16.3298,16.4096,144600.0
2009-02-05 11:30:00,26.69,27.04,26.69,27.02,129100.0,16.3974,16.6124,16.3974,16.6001,129100.0
2009-02-05 12:00:00,27.02,27.43,27.02,27.14,184000.0,16.6001,16.852,16.6001,16.6738,184000.0
2009-02-05 12:30:00,27.15,27.18,26.99,27.1,107300.0,16.68,16.6984,16.5817,16.6492,107300.0
2009-02-05 13:00:00,27.12,27.18,26.85,26.86,133100.0,16.6615,16.6984,16.4956,16.5018,133100.0
2009-02-05 13:30:00,26.86,27.1,26.84,26.96,156200.0,16.5018,16.6492,16.4895,16.5632,156200.0
2009-02-05 14:00:00,26.95,27.18,26.91,26.99,318900.0,16.5571,16.6984,16.5325,16.5817,318900.0
2009-02-05 14:30:00,26.99,27.03,26.82,26.88,263700.0,16.5817,16.6062,16.4772,16.5141,263700.0
2009-02-05 15:00:00,26.89,27.15,26.77,27.12,267700.0,16.5202,16.68,16.4465,16.6615,267700.0
2009-02-05 15:30:00,27.13,27.26,27.08,27.11,516800.0,16.6677,16.7475,16.637,16.6554,516800.0
2009-02-06 09:30:00,27.25,27.9,27.18,27.8,142200.0,16.7414,17.1407,16.6984,17.0793,142200.0
2009-02-06 10:00:00,27.8,27.88,27.67,27.74,266900.0,17.0793,17.1284,16.9994,17.0424,266900.0
2009-02-06 10:30:00,27.74,27.75,27.52,27.6,126100.0,17.0424,17.0486,16.9073,16.9564,126100.0
2009-02-06 11:00:00,27.61,27.73,27.6,27.65,62200.0,16.9626,17.0363,16.9564,16.9871,62200.0
2009-02-06 11:30:00,27.65,27.75,27.65,27.69,171600.0,16.9871,17.0486,16.9871,17.0117,171600.0
2009-02-06 12:00:00,27.69,27.71,27.5,27.6,90500.0,17.0117,17.024,16.895,16.9564,90500.0
2009-02-06 12:30:00,27.6,27.71,27.56,27.68,122000.0,16.9564,17.024,16.9318,17.0056,122000.0
2009-02-06 13:00:00,27.67,27.77,27.58,27.77,171600.0,16.9994,17.0609,16.9441,17.0609,171600.0
2009-02-06 13:30:00,27.76,27.77,27.63,27.71,215300.0,17.0547,17.0609,16.9749,17.024,215300.0
2009-02-06 14:00:00,27.71,27.73,27.58,27.66,124100.0,17.024,17.0363,16.9441,16.9933,124100.0
2009-02-06 14:30:00,27.67,27.87,27.67,27.85,137800.0,16.9994,17.1223,16.9994,17.11,137800.0
2009-02-06 15:00:00,27.84,27.96,27.72,27.93,327200.0,17.1039,17.1776,17.0301,17.1592,327200.0
2009-02-06 15:30:00,27.93,28.06,27.85,27.99,517700.0,17.1592,17.239,17.11,17.196,517700.0
2009-02-09 09:30:00,28.04,28.04,27.44,27.85,205900.0,17.2267,17.2267,16.8581,17.11,205900.0
2009-02-09 10:00:00,27.84,27.85,27.54,27.7,204300.0,17.1039,17.11,16.9196,17.0179,204300.0
2009-02-09 10:30:00,27.7,28.18,27.67,28.18,208900.0,17.0179,17.3128,16.9994,17.3128,208900.0
2009-02-09 11:00:00,28.18,28.19,28.05,28.16,160100.0,17.3128,17.3189,17.2329,17.3005,160100.0
2009-02-09 11:30:00,28.16,28.23,28.09,28.11,135300.0,17.3005,17.3435,17.2575,17.2697,135300.0
2009-02-09 12:00:00,28.11,28.16,28.02,28.1,61600.0,17.2697,17.3005,17.2145,17.2636,61600.0
2009-02-09 12:30:00,28.1,28.11,27.92,28.07,135800.0,17.2636,17.2697,17.153,17.2452,135800.0
2009-02-09 13:00:00,28.08,28.16,27.95,27.98,149700.0,17.2513,17.3005,17.1714,17.1899,149700.0
2009-02-09 13:30:00,27.98,28.0,27.9,27.99,171200.0,17.1899,17.2022,17.1407,17.196,171200.0
2009-02-09 14:00:00,27.99,28.08,27.97,28.07,127400.0,17.196,17.2513,17.1837,17.2452,127400.0
2009-02-09 14:30:00,28.07,28.25,28.03,28.22,239400.0,17.2452,17.3558,17.2206,17.3373,239400.0
2009-02-09 15:00:00,28.21,28.22,27.95,28.11,308400.0,17.3312,17.3373,17.1714,17.2697,308400.0
2009-02-09 15:30:00,28.1,28.19,28.01,28.12,573800.0,17.2636,17.3189,17.2083,17.2759,573800.0
2009-02-10 09:30:00,27.41,28.73,27.11,28.47,582100.0,16.8397,17.6507,16.6554,17.4909,582100.0
2009-02-10 10:00:00,28.47,28.5,28.1,28.35,340900.0,17.4909,17.5093,17.2636,17.4172,340900.0
2009-02-10 10:30:00,28.35,28.75,28.32,28.7,218600.0,17.4172,17.6629,17.3988,17.6322,218600.0
2009-02-10 11:00:00,28.71,28.8,28.16,28.42,236900.0,17.6384,17.6937,17.3005,17.4602,236900.0
2009-02-10 11:30:00,28.38,28.39,27.89,28.13,390200.0,17.4356,17.4418,17.1346,17.282,390200.0
2009-02-10 12:00:00,28.13,28.4,28.1,28.29,214200.0,17.282,17.4479,17.2636,17.3803,214200.0
2009-02-10 12:30:00,28.3,28.42,28.25,28.26,130300.0,17.3865,17.4602,17.3558,17.3619,130300.0
2009-02-10 13:00:00,28.26,28.28,27.63,27.75,226800.0,17.3619,17.3742,16.9749,17.0486,226800.0
2009-02-10 13:30:00,27.75,28.0,27.72,27.82,183600.0,17.0486,17.2022,17.0301,17.0916,183600.0
2009-02-10 14:00:00,27.81,28.03,27.5,27.53,196700.0,17.0854,17.2206,16.895,16.9134,196700.0
2009-02-10 14:30:00,27.53,27.63,27.4,27.4,214300.0,16.9134,16.9749,16.8335,16.8335,214300.0
2009-02-10 15:00:00,27.44,27.71,27.35,27.44,345500.0,16.8581,17.024,16.8028,16.8581,345500.0
2009-02-10 15:30:00,27.45,27.68,27.35,27.55,579500.0,16.8643,17.0056,16.8028,16.9257,579500.0
2009-02-11 09:30:00,27.61,27.88,27.29,27.87,153900.0,16.9626,17.1284,16.766,17.1223,153900.0
2009-02-11 10:00:00,27.82,27.89,27.49,27.55,132600.0,17.0916,17.1346,16.8888,16.9257,132600.0
2009-02-11 10:30:00,27.53,27.73,27.38,27.58,374500.0,16.9134,17.0363,16.8213,16.9441,374500.0
2009-02-11 11:00:00,27.58,27.84,27.52,27.8,141600.0,16.9441,17.1039,16.9073,17.0793,141600.0
2009-02-11 11:30:00,27.8,27.9,27.71,27.79,111500.0,17.0793,17.1407,17.024,17.0732,111500.0
2009-02-11 12:00:00,27.81,27.94,27.74,27.92,111300.0,17.0854,17.1653,17.0424,17.153,111300.0
2009-02-11 12:30:00,27.92,28.13,27.87,28.1,181700.0,17.153,17.282,17.1223,17.2636,181700.0
2009-02-11 13:00:00,28.11,28.29,28.01,28.05,273300.0,17.2697,17.3803,17.2083,17.2329,273300.0
2009-02-11 13:30:00,28.04,28.05,27.94,28.02,230300.0,17.2267,17.2329,17.1653,17.2145,230300.0
2009-02-11 14:00:00,28.04,28.12,27.91,28.09,227100.0,17.2267,17.2759,17.1469,17.2575,227100.0
2009-02-11 14:30:00,28.12,28.35,28.04,28.26,213000.0,17.2759,17.4172,17.2267,17.3619,213000.0
2009-02-11 15:00:00,28.27,28.29,28.01,28.04,323000.0,17.368,17.3803,17.2083,17.2267,323000.0
2009-02-11 15:30:00,28.03,28.14,27.81,28.08,595300.0,17.2206,17.2882,17.0854,17.2513,595300.0
2009-02-12 09:30:00,27.64,27.64,26.87,27.08,231200.0,16.981,16.981,16.5079,16.637,231200.0
2009-02-12 10:00:00,27.1,27.69,26.97,27.67,268900.0,16.6492,17.0117,16.5694,16.9994,268900.0
2009-02-12 10:30:00,27.68,27.76,27.44,27.68,193600.0,17.0056,17.0547,16.8581,17.0056,193600.0
2009-02-12 11:00:00,27.68,27.68,27.28,27.52,217200.0,17.0056,17.0056,16.7598,16.9073,217200.0
2009-02-12 11:30:00,27.52,27.75,27.51,27.64,132100.0,16.9073,17.0486,16.9011,16.981,132100.0
2009-02-12 12:00:00,27.63,27.73,27.55,27.59,161700.0,16.9749,17.0363,16.9257,16.9503,161700.0
2009-02-12 12:30:00,27.59,27.61,27.47,27.51,153300.0,16.9503,16.9626,16.8766,16.9011,153300.0
2009-02-12 13:00:00,27.51,27.53,27.38,27.43,162200.0,16.9011,16.9134,16.8213,16.852,162200.0
2009-02-12 13:30:00,27.43,27.44,27.24,27.41,157100.0,16.852,16.8581,16.7353,16.8397,157100.0
2009-02-12 14:00:00,27.41,27.52,27.27,27.36,95400.0,16.8397,16.9073,16.7537,16.809,95400.0
2009-02-12 14:30:00,27.35,27.67,27.34,27.58,633100.0,16.8028,16.9994,16.7967,16.9441,633100.0
2009-02-12 15:00:00,27.58,28.31,27.56,28.27,708900.0,16.9441,17.3926,16.9318,17.368,708900.0
2009-02-12 15:30:00,28.3,28.53,28.12,28.45,965200.0,17.3865,17.5278,17.2759,17.4786,965200.0
2009-02-13 09:30:00,28.2,28.25,27.76,28.05,175300.0,17.325,17.3558,17.0547,17.2329,175300.0
2009-02-13 10:00:00,28.07,28.38,28.06,28.36,254600.0,17.2452,17.4356,17.239,17.4233,254600.0
2009-02-13 10:30:00,28.36,28.56,28.3,28.36,208900.0,17.4233,17.5462,17.3865,17.4233,208900.0
2009-02-13 11:00:00,28.35,28.38,28.25,28.3,212300.0,17.4172,17.4356,17.3558,17.3865,212300.0
2009-02-13 11:30:00,28.29,28.38,28.24,28.28,213700.0,17.3803,17.4356,17.3496,17.3742,213700.0
2009-02-13 12:00:00,28.28,28.34,28.2,28.33,89000.0,17.3742,17.4111,17.325,17.4049,89000.0
2009-02-13 12:30:00,28.32,28.34,28.13,28.19,140200.0,17.3988,17.4111,17.282,17.3189,140200.0
2009-02-13 13:00:00,28.19,28.33,28.17,28.33,97100.0,17.3189,17.4049,17.3066,17.4049,97100.0
2009-02-13 13:30:00,28.32,28.55,28.29,28.48,151000.0,17.3988,17.5401,17.3803,17.4971,151000.0
2009-02-13 14:00:00,28.49,28.55,28.28,28.45,159000.0,17.5032,17.5401,17.3742,17.4786,159000.0
2009-02-13 14:30:00,28.44,28.51,28.38,28.4,184100.0,17.4725,17.5155,17.4356,17.4479,184100.0
2009-02-13 15:00:00,28.41,28.46,28.23,28.44,376400.0,17.4541,17.4848,17.3435,17.4725,376400.0
2009-02-13 15:30:00,28.45,28.53,28.24,28.25,731500.0,17.4786,17.5278,17.3496,17.3558,731500.0
2009-02-17 09:30:00,27.18,27.63,26.51,26.76,215200.0,16.6984,16.9749,16.2868,16.4404,215200.0
2009-02-17 10:00:00,26.76,26.99,26.74,26.8,277900.0,16.4404,16.5817,16.4281,16.4649,277900.0
2009-02-17 10:30:00,26.8,27.11,26.8,26.93,247100.0,16.4649,16.6554,16.4649,16.5448,247100.0
2009-02-17 11:00:00,26.92,26.95,26.77,26.77,129700.0,16.5387,16.5571,16.4465,16.4465,129700.0
2009-02-17 11:30:00,26.76,27.09,26.73,26.95,255300.0,16.4404,16.6431,16.4219,16.5571,255300.0
2009-02-17 12:00:00,26.95,27.02,26.7,26.8,108900.0,16.5571,16.6001,16.4035,16.4649,108900.0
2009-02-17 12:30:00,26.81,26.9,26.76,26.85,46600.0,16.4711,16.5264,16.4404,16.4956,46600.0
2009-02-17 13:00:00,26.86,26.86,26.61,26.67,103700.0,16.5018,16.5018,16.3482,16.3851,103700.0
2009-02-17 13:30:00,26.66,26.9,26.61,26.82,157700.0,16.3789,16.5264,16.3482,16.4772,157700.0
2009-02-17 14:00:00,26.82,26.92,26.59,26.61,284700.0,16.4772,16.5387,16.3359,16.3482,284700.0
2009-02-17 14:30:00,26.61,26.76,26.56,26.59,320200.0,16.3482,16.4404,16.3175,16.3359,320200.0
2009-02-17 15:00:00,26.59,26.78,26.49,26.56,456900.0,16.3359,16.4526,16.2745,16.3175,456900.0
2009-02-17 15:30:00,26.56,26.88,26.52,26.53,1045000.0,16.3175,16.5141,16.2929,16.2991,1045000.0
2009-02-18 09:30:00,26.75,26.75,26.03,26.14,222100.0,16.4342,16.4342,15.9919,16.0595,222100.0
2009-02-18 10:00:00,26.17,26.21,25.86,25.95,229500.0,16.0779,16.1025,15.8874,15.9427,229500.0
2009-02-18 10:30:00,25.96,26.28,25.94,26.17,256100.0,15.9489,16.1455,15.9366,16.0779,256100.0
2009-02-18 11:00:00,26.17,26.55,26.07,26.49,169700.0,16.0779,16.3113,16.0164,16.2745,169700.0
2009-02-18 11:30:00,26.47,26.49,26.29,26.32,160500.0,16.2622,16.2745,16.1516,16.17,160500.0
2009-02-18 12:00:00,26.31,26.45,26.13,26.14,228200.0,16.1639,16.2499,16.0533,16.0595,228200.0
2009-02-18 12:30:00,26.14,26.24,25.99,26.18,219600.0,16.0595,16.1209,15.9673,16.084,219600.0
2009-02-18 13:00:00,26.17,26.28,25.99,26.1,187100.0,16.0779,16.1455,15.9673,16.0349,187100.0
2009-02-18 13:30:00,26.11,26.11,25.9,25.92,221200.0,16.041,16.041,15.912,15.9243,221200.0
2009-02-18 14:00:00,25.92,25.98,25.74,25.88,328300.0,15.9243,15.9612,15.8137,15.8997,328300.0
2009-02-18 14:30:00,25.88,26.05,25.78,26.04,313500.0,15.8997,16.0042,15.8383,15.998,313500.0
2009-02-18 15:00:00,26.04,26.16,25.95,25.97,511400.0,15.998,16.0717,15.9427,15.955,511400.0
2009-02-18 15:30:00,25.97,26.11,25.92,26.01,445500.0,15.955,16.041,15.9243,15.9796,445500.0
2009-02-19 09:30:00,24.87,25.96,24.87,25.7,722500.0,15.2792,15.9489,15.2792,15.7891,722500.0
2009-02-19 10:00:00,25.7,25.7,25.28,25.36,237500.0,15.7891,15.7891,15.5311,15.5802,237500.0
2009-02-19 10:30:00,25.36,25.37,25.19,25.28,352200.0,15.5802,15.5864,15.4758,15.5311,352200.0
2009-02-19 11:00:00,25.28,25.48,25.23,25.29,188100.0,15.5311,15.654,15.5004,15.5372,188100.0
2009-02-19 11:30:00,25.29,25.32,25.16,25.18,307000.0,15.5372,15.5557,15.4574,15.4697,307000.0
2009-02-19 12:00:00,25.18,25.25,25.07,25.2,256900.0,15.4697,15.5127,15.4021,15.482,256900.0
2009-02-19 12:30:00,25.19,25.31,25.12,25.28,296700.0,15.4758,15.5495,15.4328,15.5311,296700.0
2009-02-19 13:00:00,25.29,25.38,25.21,25.37,208800.0,15.5372,15.5925,15.4881,15.5864,208800.0
2009-02-19 13:30:00,25.37,25.37,25.16,25.17,194600.0,15.5864,15.5864,15.4574,15.4635,194600.0
2009-02-19 14:00:00,25.17,25.27,25.12,25.21,302700.0,15.4635,15.525,15.4328,15.4881,302700.0
2009-02-19 14:30:00,25.22,25.33,25.09,25.27,612300.0,15.4942,15.5618,15.4144,15.525,612300.0
2009-02-19 15:00:00,25.28,25.37,25.12,25.36,573300.0,15.5311,15.5864,15.4328,15.5802,573300.0
2009-02-19 15:30:00,25.36,25.39,25.17,25.3,969600.0,15.5802,15.5987,15.4635,15.5434,969600.0
2009-02-20 09:30:00,25.16,25.16,24.62,25.0,514800.0,15.4574,15.4574,15.1256,15.3591,514800.0
2009-02-20 10:00:00,25.01,25.21,24.91,25.11,307400.0,15.3652,15.4881,15.3038,15.4267,307400.0
2009-02-20 10:30:00,25.11,25.11,24.91,25.0,220200.0,15.4267,15.4267,15.3038,15.3591,220200.0
2009-02-20 11:00:00,24.99,25.06,24.88,24.93,223400.0,15.3529,15.3959,15.2854,15.3161,223400.0
2009-02-20 11:30:00,24.93,25.0,24.87,24.88,231400.0,15.3161,15.3591,15.2792,15.2854,231400.0
2009-02-20 12:00:00,24.88,25.02,24.87,24.94,189300.0,15.2854,15.3714,15.2792,15.3222,189300.0
2009-02-20 12:30:00,24.93,24.94,24.69,24.76,375700.0,15.3161,15.3222,15.1686,15.2116,375700.0
2009-02-20 13:00:00,24.77,24.84,24.62,24.63,301200.0,15.2178,15.2608,15.1256,15.1318,301200.0
2009-02-20 13:30:00,24.63,24.75,24.6,24.68,290400.0,15.1318,15.2055,15.1133,15.1625,290400.0
2009-02-20 14:00:00,24.67,25.14,24.6,24.91,391000.0,15.1563,15.4451,15.1133,15.3038,391000.0
2009-02-20 14:30:00,24.91,25.21,24.91,24.97,588500.0,15.3038,15.4881,15.3038,15.3406,588500.0
2009-02-20 15:00:00,24.97,25.05,24.78,24.81,422800.0,15.3406,15.3898,15.2239,15.2423,422800.0
2009-02-20 15:30:00,24.81,25.04,24.74,24.97,691500.0,15.2423,15.3837,15.1993,15.3406,691500.0
2009-02-23 09:30:00,25.19,25.19,24.73,24.77,179200.0,15.4758,15.4758,15.1932,15.2178,179200.0
2009-02-23 10:00:00,24.77,24.81,24.53,24.79,246500.0,15.2178,15.2423,15.0703,15.2301,246500.0
2009-02-23 10:30:00,24.79,24.82,24.51,24.52,223200.0,15.2301,15.2485,15.058,15.0642,223200.0
2009-02-23 11:00:00,24.52,24.69,24.45,24.64,178500.0,15.0642,15.1686,15.0212,15.1379,178500.0
2009-02-23 11:30:00,24.64,24.64,24.46,24.48,172200.0,15.1379,15.1379,15.0273,15.0396,172200.0
2009-02-23 12:00:00,24.47,24.48,24.4,24.42,107700.0,15.0335,15.0396,14.9905,15.0027,107700.0
2009-02-23 12:30:00,24.42,24.43,24.17,24.17,113500.0,15.0027,15.0089,14.8492,14.8492,113500.0
2009-02-23 13:00:00,24.17,24.36,24.09,24.31,206100.0,14.8492,14.9659,14.8,14.9352,206100.0
2009-02-23 13:30:00,24.32,24.47,24.29,24.34,170100.0,14.9413,15.0335,14.9229,14.9536,170100.0
2009-02-23 14:00:00,24.33,24.51,24.29,24.4,262200.0,14.9475,15.058,14.9229,14.9905,262200.0
2009-02-23 14:30:00,24.4,24.43,24.06,24.08,390000.0,14.9905,15.0089,14.7816,14.7939,390000.0
2009-02-23 15:00:00,24.07,24.3,24.05,24.14,432200.0,14.7877,14.929,14.7754,14.8307,432200.0
2009-02-23 15:30:00,24.13,24.25,23.9,23.99,829500.0,14.8246,14.8983,14.6833,14.7386,829500.0
2009-02-24 09:30:00,24.14,24.23,23.88,23.91,232900.0,14.8307,14.886,14.671,14.6894,232900.0
2009-02-24 10:00:00,23.9,23.97,23.69,23.96,251700.0,14.6833,14.7263,14.5543,14.7201,251700.0
2009-02-24 10:30:00,23.96,24.48,23.94,24.35,345600.0,14.7201,15.0396,14.7079,14.9597,345600.0
2009-02-24 11:00:00,24.34,24.4,24.25,24.32,241100.0,14.9536,14.9905,14.8983,14.9413,241100.0
2009-02-24 11:30:00,24.32,24.36,24.2,24.24,164600.0,14.9413,14.9659,14.8676,14.8922,164600.0
2009-02-24 12:00:00,24.23,24.37,24.08,24.15,180700.0,14.886,14.972,14.7939,14.8369,180700.0
2009-02-24 12:30:00,24.15,24.34,24.15,24.27,147400.0,14.8369,14.9536,14.8369,14.9106,147400.0
2009-02-24 13:00:00,24.27,24.51,24.17,24.43,166200.0,14.9106,15.058,14.8492,15.0089,166200.0
2009-02-24 13:30:00,24.43,24.67,24.43,24.62,205100.0,15.0089,15.1563,15.0089,15.1256,205100.0
2009-02-24 14:00:00,24.63,24.78,24.52,24.71,272700.0,15.1318,15.2239,15.0642,15.1809,272700.0
2009-02-24 14:30:00,24.72,24.79,24.62,24.74,339900.0,15.1871,15.2301,15.1256,15.1993,339900.0
2009-02-24 15:00:00,24.74,24.9,24.72,24.81,386500.0,15.1993,15.2976,15.1871,15.2423,386500.0
2009-02-24 15:30:00,24.81,24.84,24.66,24.72,684200.0,15.2423,15.2608,15.1502,15.1871,684200.0
2009-02-25 09:30:00,24.57,24.57,24.13,24.15,171000.0,15.0949,15.0949,14.8246,14.8369,171000.0
2009-02-25 10:00:00,24.13,24.13,23.8,24.12,192400.0,14.8246,14.8246,14.6218,14.8184,192400.0
2009-02-25 10:30:00,24.12,24.15,23.72,23.81,164200.0,14.8184,14.8369,14.5727,14.628,164200.0
2009-02-25 11:00:00,23.79,24.14,23.78,24.12,131500.0,14.6157,14.8307,14.6096,14.8184,131500.0
2009-02-25 11:30:00,24.13,24.24,23.88,23.9,167100.0,14.8246,14.8922,14.671,14.6833,167100.0
2009-02-25 12:00:00,23.9,23.96,23.8,23.84,148600.0,14.6833,14.7201,14.6218,14.6464,148600.0
2009-02-25 12:30:00,23.84,23.88,23.66,23.8,199800.0,14.6464,14.671,14.5358,14.6218,199800.0
2009-02-25 13:00:00,23.79,23.91,23.74,23.81,117200.0,14.6157,14.6894,14.585,14.628,117200.0
2009-02-25 13:30:00,23.8,24.2,23.8,24.13,222400.0,14.6218,14.8676,14.6218,14.8246,222400.0
2009-02-25 14:00:00,24.14,24.16,23.76,23.94,408700.0,14.8307,14.843,14.5973,14.7079,408700.0
2009-02-25 14:30:00,23.95,24.1,23.82,24.0,246300.0,14.714,14.8062,14.6341,14.7447,246300.0
2009-02-25 15:00:00,23.99,24.49,23.97,24.4,258100.0,14.7386,15.0458,14.7263,14.9905,258100.0
2009-02-25 15:30:00,24.41,24.45,23.99,24.05,458500.0,14.9966,15.0212,14.7386,14.7754,458500.0
2009-02-26 09:30:00,24.37,24.39,24.05,24.27,190300.0,14.972,14.9843,14.7754,14.9106,190300.0
2009-02-26 10:00:00,24.28,24.46,24.21,24.42,190200.0,14.9167,15.0273,14.8737,15.0027,190200.0
2009-02-26 10:30:00,24.42,24.63,24.36,24.5,184200.0,15.0027,15.1318,14.9659,15.0519,184200.0
2009-02-26 11:00:00,24.51,24.56,24.32,24.4,174600.0,15.058,15.0888,14.9413,14.9905,174600.0
2009-02-26 11:30:00,24.41,24.52,24.38,24.43,133800.0,14.9966,15.0642,14.9782,15.0089,133800.0
2009-02-26 12:00:00,24.44,24.46,24.21,24.28,155300.0,15.015,15.0273,14.8737,14.9167,155300.0
2009-02-26 12:30:00,24.27,24.37,24.22,24.32,130000.0,14.9106,14.972,14.8799,14.9413,130000.0
2009-02-26 13:00:00,24.32,24.36,24.14,24.33,201200.0,14.9413,14.9659,14.8307,14.9475,201200.0
2009-02-26 13:30:00,24.33,24.47,24.25,24.47,238900.0,14.9475,15.0335,14.8983,15.0335,238900.0
2009-02-26 14:00:00,24.46,24.57,24.37,24.56,244800.0,15.0273,15.0949,14.972,15.0888,244800.0
2009-02-26 14:30:00,24.56,24.61,24.25,24.35,323600.0,15.0888,15.1195,14.8983,14.9597,323600.0
2009-02-26 15:00:00,24.35,24.37,24.18,24.25,447200.0,14.9597,14.972,14.8553,14.8983,447200.0
2009-02-26 15:30:00,24.25,24.43,24.2,24.25,517700.0,14.8983,15.0089,14.8676,14.8983,517700.0
2009-02-27 09:30:00,23.86,24.15,23.74,24.03,125900.0,14.6587,14.8369,14.585,14.7631,125900.0
2009-02-27 10:00:00,24.04,24.15,23.75,23.77,327800.0,14.7693,14.8369,14.5911,14.6034,327800.0
2009-02-27 10:30:00,23.76,24.15,23.76,24.0,201500.0,14.5973,14.8369,14.5973,14.7447,201500.0
2009-02-27 11:00:00,24.01,24.09,23.93,24.08,93200.0,14.7509,14.8,14.7017,14.7939,93200.0
2009-02-27 11:30:00,24.09,24.35,24.03,24.22,165600.0,14.8,14.9597,14.7631,14.8799,165600.0
2009-02-27 12:00:00,24.23,24.4,24.22,24.29,135400.0,14.886,14.9905,14.8799,14.9229,135400.0
2009-02-27 12:30:00,24.28,24.36,24.13,24.29,200200.0,14.9167,14.9659,14.8246,14.9229,200200.0
2009-02-27 13:00:00,24.3,24.44,24.23,24.36,161400.0,14.929,15.015,14.886,14.9659,161400.0
2009-02-27 13:30:00,24.36,24.56,24.1,24.51,225500.0,14.9659,15.0888,14.8062,15.058,225500.0
2009-02-27 14:00:00,24.5,24.56,24.31,24.33,223000.0,15.0519,15.0888,14.9352,14.9475,223000.0
2009-02-27 14:30:00,24.33,24.52,24.31,24.42,374600.0,14.9475,15.0642,14.9352,15.0027,374600.0
2009-02-27 15:00:00,24.41,24.41,24.07,24.13,425400.0,14.9966,14.9966,14.7877,14.8246,425400.0
2009-02-27 15:30:00,24.12,24.43,24.03,24.06,1039600.0,14.8184,15.0089,14.7631,14.7816,1039600.0
2009-03-02 09:30:00,23.54,23.69,23.3,23.32,156100.0,14.4621,14.5543,14.3147,14.3269,156100.0
2009-03-02 10:00:00,23.34,23.47,23.1,23.17,181800.0,14.3392,14.4191,14.1918,14.2348,181800.0
2009-03-02 10:30:00,23.15,23.24,23.08,23.14,163800.0,14.2225,14.2778,14.1795,14.2164,163800.0
2009-03-02 11:00:00,23.14,23.29,23.03,23.18,325700.0,14.2164,14.3085,14.1488,14.2409,325700.0
2009-03-02 11:30:00,23.18,23.22,23.02,23.04,205700.0,14.2409,14.2655,14.1426,14.1549,205700.0
2009-03-02 12:00:00,23.03,23.09,22.93,22.95,165900.0,14.1488,14.1856,14.0873,14.0996,165900.0
2009-03-02 12:30:00,22.96,23.0,22.75,22.79,126400.0,14.1058,14.1304,13.9768,14.0013,126400.0
2009-03-02 13:00:00,22.78,22.87,22.6,22.68,219900.0,13.9952,14.0505,13.8846,13.9338,219900.0
2009-03-02 13:30:00,22.68,22.77,22.56,22.77,162200.0,13.9338,13.989,13.86,13.989,162200.0
2009-03-02 14:00:00,22.77,22.81,22.56,22.61,241500.0,13.989,14.0136,13.86,13.8908,241500.0
2009-03-02 14:30:00,22.6,22.82,22.56,22.7,397800.0,13.8846,14.0198,13.86,13.946,397800.0
2009-03-02 15:00:00,22.7,22.78,22.61,22.73,559100.0,13.946,13.9952,13.8908,13.9645,559100.0
2009-03-02 15:30:00,22.74,22.8,22.59,22.65,866000.0,13.9706,14.0075,13.8785,13.9153,866000.0
2009-03-03 09:30:00,23.06,23.06,22.73,22.87,221700.0,14.1672,14.1672,13.9645,14.0505,221700.0
2009-03-03 10:00:00,22.85,23.11,22.62,23.05,243000.0,14.0382,14.1979,13.8969,14.1611,243000.0
2009-03-03 10:30:00,23.04,23.24,22.9,23.05,231600.0,14.1549,14.2778,14.0689,14.1611,231600.0
2009-03-03 11:00:00,23.05,23.1,22.61,22.9,314300.0,14.1611,14.1918,13.8908,14.0689,314300.0
2009-03-03 11:30:00,22.9,22.93,22.63,22.73,312900.0,14.0689,14.0873,13.903,13.9645,312900.0
2009-03-03 12:00:00,22.73,22.97,22.73,22.96,209200.0,13.9645,14.1119,13.9645,14.1058,209200.0
2009-03-03 12:30:00,22.96,22.96,22.75,22.78,110600.0,14.1058,14.1058,13.9768,13.9952,110600.0
2009-03-03 13:00:00,22.78,22.88,22.73,22.75,124000.0,13.9952,14.0566,13.9645,13.9768,124000.0
2009-03-03 13:30:00,22.76,22.97,22.7,22.87,164800.0,13.9829,14.1119,13.946,14.0505,164800.0
2009-03-03 14:00:00,22.86,23.0,22.83,22.9,259700.0,14.0443,14.1304,14.0259,14.0689,259700.0
2009-03-03 14:30:00,22.9,23.06,22.85,22.95,359900.0,14.0689,14.1672,14.0382,14.0996,359900.0
2009-03-03 15:00:00,22.94,22.98,22.79,22.89,761400.0,14.0935,14.1181,14.0013,14.0628,761400.0
2009-03-03 15:30:00,22.89,22.99,22.79,22.91,864300.0,14.0628,14.1242,14.0013,14.0751,864300.0
2009-03-04 09:30:00,22.99,23.13,22.66,22.93,202700.0,14.2127,14.2993,14.0087,14.1756,202700.0
2009-03-04 10:00:00,22.93,23.19,22.92,23.17,201900.0,14.1756,14.3364,14.1695,14.324,201900.0
2009-03-04 10:30:00,23.19,23.32,23.07,23.17,186000.0,14.3364,14.4168,14.2622,14.324,186000.0
2009-03-04 11:00:00,23.17,23.62,23.17,23.6,379500.0,14.324,14.6022,14.324,14.5899,379500.0
2009-03-04 11:30:00,23.6,23.83,23.5,23.82,252700.0,14.5899,14.732,14.528,14.7259,252700.0
2009-03-04 12:00:00,23.83,24.01,23.75,23.79,592500.0,14.732,14.8433,14.6826,14.7073,592500.0
2009-03-04 12:30:00,23.79,23.84,23.61,23.65,138600.0,14.7073,14.7382,14.596,14.6208,138600.0
2009-03-04 13:00:00,23.65,23.77,23.55,23.72,249800.0,14.6208,14.6949,14.5589,14.664,249800.0
2009-03-04 13:30:00,23.72,23.88,23.69,23.78,191500.0,14.664,14.763,14.6455,14.7011,191500.0
2009-03-04 14:00:00,23.78,23.93,23.75,23.89,241300.0,14.7011,14.7939,14.6826,14.7691,241300.0
2009-03-04 14:30:00,23.89,24.24,23.88,24.16,405800.0,14.7691,14.9855,14.763,14.9361,405800.0
2009-03-04 15:00:00,24.16,24.31,24.08,24.31,421100.0,14.9361,15.0288,14.8866,15.0288,421100.0
2009-03-04 15:30:00,24.32,24.32,23.88,23.92,691300.0,15.035,15.035,14.763,14.7877,691300.0
2009-03-05 09:30:00,23.34,23.59,23.26,23.29,207400.0,14.4291,14.5837,14.3797,14.3982,207400.0
2009-03-05 10:00:00,23.3,23.41,22.99,23.06,120900.0,14.4044,14.4724,14.2127,14.256,120900.0
2009-03-05 10:30:00,23.06,23.26,22.95,22.98,214000.0,14.256,14.3797,14.188,14.2066,214000.0
2009-03-05 11:00:00,22.99,23.08,22.64,22.67,157000.0,14.2127,14.2684,13.9964,14.0149,157000.0
2009-03-05 11:30:00,22.67,22.73,22.6,22.64,131400.0,14.0149,14.052,13.9716,13.9964,131400.0
2009-03-05 12:00:00,22.64,22.69,22.56,22.69,170200.0,13.9964,14.0273,13.9469,14.0273,170200.0
2009-03-05 12:30:00,22.71,22.83,22.64,22.64,207400.0,14.0396,14.1138,13.9964,13.9964,207400.0
2009-03-05 13:00:00,22.64,22.9,22.64,22.8,251900.0,13.9964,14.1571,13.9964,14.0953,251900.0
2009-03-05 13:30:00,22.8,22.81,22.61,22.7,175900.0,14.0953,14.1015,13.9778,14.0335,175900.0
2009-03-05 14:00:00,22.7,22.76,22.52,22.6,251700.0,14.0335,14.0706,13.9222,13.9716,251700.0
2009-03-05 14:30:00,22.61,22.73,22.56,22.64,326300.0,13.9778,14.052,13.9469,13.9964,326300.0
2009-03-05 15:00:00,22.64,22.87,22.62,22.8,582300.0,13.9964,14.1386,13.984,14.0953,582300.0
2009-03-05 15:30:00,22.8,22.85,22.62,22.76,1294900.0,14.0953,14.1262,13.984,14.0706,1294900.0
2009-03-06 09:30:00,22.98,23.37,22.3,22.9,219300.0,14.2066,14.4477,13.7862,14.1571,219300.0
2009-03-06 10:00:00,22.94,22.94,22.53,22.65,267400.0,14.1818,14.1818,13.9284,14.0026,267400.0
2009-03-06 10:30:00,22.65,22.71,22.42,22.47,160100.0,14.0026,14.0396,13.8604,13.8913,160100.0
2009-03-06 11:00:00,22.47,22.6,22.38,22.54,148200.0,13.8913,13.9716,13.8356,13.9345,148200.0
2009-03-06 11:30:00,22.54,22.65,22.38,22.5,128500.0,13.9345,14.0026,13.8356,13.9098,128500.0
2009-03-06 12:00:00,22.5,22.63,22.42,22.44,132600.0,13.9098,13.9902,13.8604,13.8727,132600.0
2009-03-06 12:30:00,22.44,22.47,22.17,22.4,159000.0,13.8727,13.8913,13.7058,13.848,159000.0
2009-03-06 13:00:00,22.4,22.4,22.11,22.19,105100.0,13.848,13.848,13.6687,13.7182,105100.0
2009-03-06 13:30:00,22.19,22.22,22.01,22.16,123900.0,13.7182,13.7367,13.6069,13.6996,123900.0
2009-03-06 14:00:00,22.17,22.28,21.96,22.06,199300.0,13.7058,13.7738,13.576,13.6378,199300.0
2009-03-06 14:30:00,22.06,22.09,21.86,21.9,458700.0,13.6378,13.6564,13.5142,13.5389,458700.0
2009-03-06 15:00:00,21.91,22.06,21.89,22.03,330000.0,13.5451,13.6378,13.5327,13.6193,330000.0
2009-03-06 15:30:00,22.03,22.61,22.03,22.55,916500.0,13.6193,13.9778,13.6193,13.9407,916500.0
2009-03-09 09:30:00,22.24,22.73,22.12,22.41,182700.0,13.7491,14.052,13.6749,13.8542,182700.0
2009-03-09 10:00:00,22.39,22.72,22.39,22.48,168500.0,13.8418,14.0458,13.8418,13.8975,168500.0
2009-03-09 10:30:00,22.46,22.51,22.23,22.24,165500.0,13.8851,13.916,13.7429,13.7491,165500.0
2009-03-09 11:00:00,22.24,22.36,22.1,22.25,158100.0,13.7491,13.8233,13.6625,13.7553,158100.0
2009-03-09 11:30:00,22.24,22.31,22.0,22.08,241000.0,13.7491,13.7924,13.6007,13.6502,241000.0
2009-03-09 12:00:00,22.08,22.35,22.07,22.3,173200.0,13.6502,13.8171,13.644,13.7862,173200.0
2009-03-09 12:30:00,22.3,22.3,22.04,22.11,149400.0,13.7862,13.7862,13.6254,13.6687,149400.0
2009-03-09 13:00:00,22.11,22.11,21.91,22.01,241600.0,13.6687,13.6687,13.5451,13.6069,241600.0
2009-03-09 13:30:00,22.01,22.16,21.94,22.08,265200.0,13.6069,13.6996,13.5636,13.6502,265200.0
2009-03-09 14:00:00,22.09,22.26,21.91,22.0,320000.0,13.6564,13.7614,13.5451,13.6007,320000.0
2009-03-09 14:30:00,21.99,22.14,21.92,22.03,445100.0,13.5945,13.6873,13.5513,13.6193,445100.0
2009-03-09 15:00:00,22.03,22.11,21.81,21.9,457000.0,13.6193,13.6687,13.4833,13.5389,457000.0
2009-03-09 15:30:00,21.9,22.08,21.86,22.02,738300.0,13.5389,13.6502,13.5142,13.6131,738300.0
2009-03-10 09:30:00,21.35,22.03,20.09,21.85,963800.0,13.1989,13.6193,12.4199,13.508,963800.0
2009-03-10 10:00:00,21.85,21.93,21.51,21.55,407700.0,13.508,13.5574,13.2978,13.3225,407700.0
2009-03-10 10:30:00,21.55,21.82,21.55,21.79,434900.0,13.3225,13.4894,13.3225,13.4709,434900.0
2009-03-10 11:00:00,21.78,21.84,21.68,21.75,450600.0,13.4647,13.5018,13.4029,13.4462,450600.0
2009-03-10 11:30:00,21.76,21.76,21.57,21.67,349000.0,13.4523,13.4523,13.3349,13.3967,349000.0
2009-03-10 12:00:00,21.67,21.78,21.64,21.74,459100.0,13.3967,13.4647,13.3782,13.44,459100.0
2009-03-10 12:30:00,21.75,21.78,21.72,21.78,369300.0,13.4462,13.4647,13.4276,13.4647,369300.0
2009-03-10 13:00:00,21.78,22.02,21.78,21.93,495800.0,13.4647,13.6131,13.4647,13.5574,495800.0
2009-03-10 13:30:00,21.93,22.12,21.92,22.08,397200.0,13.5574,13.6749,13.5513,13.6502,397200.0
2009-03-10 14:00:00,22.08,22.1,21.94,22.0,386600.0,13.6502,13.6625,13.5636,13.6007,386600.0
2009-03-10 14:30:00,22.02,22.26,22.0,22.24,443900.0,13.6131,13.7614,13.6007,13.7491,443900.0
2009-03-10 15:00:00,22.25,22.39,22.1,22.36,414900.0,13.7553,13.8418,13.6625,13.8233,414900.0
2009-03-10 15:30:00,22.37,22.39,22.23,22.31,834300.0,13.8295,13.8418,13.7429,13.7924,834300.0
2009-03-11 09:30:00,22.46,22.72,22.0,22.69,259200.0,13.8851,14.0458,13.6007,14.0273,259200.0
2009-03-11 10:00:00,22.69,22.74,22.29,22.57,269400.0,14.0273,14.0582,13.78,13.9531,269400.0
2009-03-11 10:30:00,22.56,22.58,22.39,22.45,164700.0,13.9469,13.9593,13.8418,13.8789,164700.0
2009-03-11 11:00:00,22.43,22.5,22.25,22.26,241000.0,13.8665,13.9098,13.7553,13.7614,241000.0
2009-03-11 11:30:00,22.26,22.28,22.17,22.21,293200.0,13.7614,13.7738,13.7058,13.7305,293200.0
2009-03-11 12:00:00,22.21,22.39,22.2,22.3,141700.0,13.7305,13.8418,13.7244,13.7862,141700.0
2009-03-11 12:30:00,22.3,22.41,22.25,22.25,187800.0,13.7862,13.8542,13.7553,13.7553,187800.0
2009-03-11 13:00:00,22.26,22.29,22.16,22.17,203500.0,13.7614,13.78,13.6996,13.7058,203500.0
2009-03-11 13:30:00,22.18,22.34,22.14,22.16,206200.0,13.712,13.8109,13.6873,13.6996,206200.0
2009-03-11 14:00:00,22.16,22.23,21.99,22.04,219000.0,13.6996,13.7429,13.5945,13.6254,219000.0
2009-03-11 14:30:00,22.05,22.2,22.0,22.16,304600.0,13.6316,13.7244,13.6007,13.6996,304600.0
2009-03-11 15:00:00,22.16,22.44,22.15,22.39,297600.0,13.6996,13.8727,13.6934,13.8418,297600.0
2009-03-11 15:30:00,22.4,22.54,22.27,22.27,588200.0,13.848,13.9345,13.7676,13.7676,588200.0
2009-03-12 09:30:00,22.27,22.27,22.0,22.09,142100.0,13.7676,13.7676,13.6007,13.6564,142100.0
2009-03-12 10:00:00,22.1,22.48,22.07,22.34,174200.0,13.6625,13.8975,13.644,13.8109,174200.0
2009-03-12 10:30:00,22.35,22.57,22.24,22.51,145700.0,13.8171,13.9531,13.7491,13.916,145700.0
2009-03-12 11:00:00,22.51,22.77,22.49,22.62,277100.0,13.916,14.0767,13.9036,13.984,277100.0
2009-03-12 11:30:00,22.62,22.79,22.61,22.72,140000.0,13.984,14.0891,13.9778,14.0458,140000.0
2009-03-12 12:00:00,22.72,22.92,22.69,22.81,223200.0,14.0458,14.1695,14.0273,14.1015,223200.0
2009-03-12 12:30:00,22.82,22.96,22.8,22.94,145000.0,14.1076,14.1942,14.0953,14.1818,145000.0
2009-03-12 13:00:00,22.95,23.16,22.9,23.05,308900.0,14.188,14.3178,14.1571,14.2498,308900.0
2009-03-12 13:30:00,23.06,23.11,23.0,23.02,184100.0,14.256,14.2869,14.2189,14.2313,184100.0
2009-03-12 14:00:00,23.03,23.14,22.96,23.12,203700.0,14.2375,14.3055,14.1942,14.2931,203700.0
2009-03-12 14:30:00,23.12,23.25,23.07,23.21,212500.0,14.2931,14.3735,14.2622,14.3487,212500.0
2009-03-12 15:00:00,23.21,23.22,23.05,23.08,527000.0,14.3487,14.3549,14.2498,14.2684,527000.0
2009-03-12 15:30:00,23.08,23.22,23.05,23.12,1050000.0,14.2684,14.3549,14.2498,14.2931,1050000.0
2009-03-13 09:30:00,22.97,23.47,22.97,23.45,157000.0,14.2004,14.5095,14.2004,14.4971,157000.0
2009-03-13 10:00:00,23.43,23.7,23.38,23.52,123700.0,14.4848,14.6517,14.4538,14.5404,123700.0
2009-03-13 10:30:00,23.54,23.78,23.42,23.61,129900.0,14.5528,14.7011,14.4786,14.596,129900.0
2009-03-13 11:00:00,23.59,23.64,23.5,23.6,117100.0,14.5837,14.6146,14.528,14.5899,117100.0
2009-03-13 11:30:00,23.58,23.59,23.35,23.47,144300.0,14.5775,14.5837,14.4353,14.5095,144300.0
2009-03-13 12:00:00,23.47,23.52,23.3,23.45,138700.0,14.5095,14.5404,14.4044,14.4971,138700.0
2009-03-13 12:30:00,23.46,23.57,23.42,23.54,125000.0,14.5033,14.5713,14.4786,14.5528,125000.0
2009-03-13 13:00:00,23.54,23.65,23.5,23.63,95500.0,14.5528,14.6208,14.528,14.6084,95500.0
2009-03-13 13:30:00,23.63,23.64,23.46,23.52,146800.0,14.6084,14.6146,14.5033,14.5404,146800.0
2009-03-13 14:00:00,23.52,23.58,23.46,23.58,205300.0,14.5404,14.5775,14.5033,14.5775,205300.0
2009-03-13 14:30:00,23.57,23.65,23.54,23.55,177500.0,14.5713,14.6208,14.5528,14.5589,177500.0
2009-03-13 15:00:00,23.54,23.68,23.53,23.66,221900.0,14.5528,14.6393,14.5466,14.6269,221900.0
2009-03-13 15:30:00,23.66,23.67,23.56,23.64,381400.0,14.6269,14.6331,14.5651,14.6146,381400.0
2009-03-16 09:30:00,23.9,24.23,23.61,23.85,157200.0,14.7753,14.9793,14.596,14.7444,157200.0
2009-03-16 10:00:00,23.85,23.9,23.77,23.78,60700.0,14.7444,14.7753,14.6949,14.7011,60700.0
2009-03-16 10:30:00,23.78,24.01,23.72,23.74,211100.0,14.7011,14.8433,14.664,14.6764,211100.0
2009-03-16 11:00:00,23.73,24.05,23.7,23.98,157400.0,14.6702,14.868,14.6517,14.8248,157400.0
2009-03-16 11:30:00,23.98,24.03,23.91,23.94,65200.0,14.8248,14.8557,14.7815,14.8,65200.0
2009-03-16 12:00:00,23.94,23.94,23.8,23.83,143300.0,14.8,14.8,14.7135,14.732,143300.0
2009-03-16 12:30:00,23.84,24.03,23.84,24.01,123000.0,14.7382,14.8557,14.7382,14.8433,123000.0
2009-03-16 13:00:00,24.01,24.02,23.92,23.95,114400.0,14.8433,14.8495,14.7877,14.8062,114400.0
2009-03-16 13:30:00,23.95,24.03,23.9,23.91,179000.0,14.8062,14.8557,14.7753,14.7815,179000.0
2009-03-16 14:00:00,23.91,23.93,23.85,23.87,127500.0,14.7815,14.7939,14.7444,14.7568,127500.0
2009-03-16 14:30:00,23.87,23.93,23.71,23.73,243500.0,14.7568,14.7939,14.6579,14.6702,243500.0
2009-03-16 15:00:00,23.74,23.77,23.5,23.63,332600.0,14.6764,14.6949,14.528,14.6084,332600.0
2009-03-16 15:30:00,23.64,23.66,23.42,23.46,388200.0,14.6146,14.6269,14.4786,14.5033,388200.0
2009-03-17 09:30:00,23.41,23.41,22.86,23.09,314400.0,14.4724,14.4724,14.1324,14.2746,314400.0
2009-03-17 10:00:00,23.08,23.35,23.05,23.24,165800.0,14.2684,14.4353,14.2498,14.3673,165800.0
2009-03-17 10:30:00,23.23,23.38,23.12,23.34,197900.0,14.3611,14.4538,14.2931,14.4291,197900.0
2009-03-17 11:00:00,23.33,23.33,23.21,23.24,106000.0,14.4229,14.4229,14.3487,14.3673,106000.0
2009-03-17 11:30:00,23.23,23.34,23.17,23.33,107400.0,14.3611,14.4291,14.324,14.4229,107400.0
2009-03-17 12:00:00,23.33,23.43,23.3,23.38,157100.0,14.4229,14.4848,14.4044,14.4538,157100.0
2009-03-17 12:30:00,23.38,23.63,23.31,23.62,193400.0,14.4538,14.6084,14.4106,14.6022,193400.0
2009-03-17 13:00:00,23.61,23.68,23.56,23.62,83600.0,14.596,14.6393,14.5651,14.6022,83600.0
2009-03-17 13:30:00,23.62,23.74,23.56,23.62,126800.0,14.6022,14.6764,14.5651,14.6022,126800.0
2009-03-17 14:00:00,23.61,23.63,23.42,23.42,140700.0,14.596,14.6084,14.4786,14.4786,140700.0
2009-03-17 14:30:00,23.42,23.71,23.42,23.67,197300.0,14.4786,14.6579,14.4786,14.6331,197300.0
2009-03-17 15:00:00,23.66,23.84,23.62,23.75,208900.0,14.6269,14.7382,14.6022,14.6826,208900.0
2009-03-17 15:30:00,23.75,24.01,23.67,24.0,657300.0,14.6826,14.8433,14.6331,14.8371,657300.0
2009-03-18 09:30:00,23.9,24.06,23.66,23.91,102700.0,14.7753,14.8742,14.6269,14.7815,102700.0
2009-03-18 10:00:00,23.92,23.94,23.72,23.73,116800.0,14.7877,14.8,14.664,14.6702,116800.0
2009-03-18 10:30:00,23.73,23.83,23.63,23.81,87300.0,14.6702,14.732,14.6084,14.7197,87300.0
2009-03-18 11:00:00,23.81,23.85,23.57,23.61,144600.0,14.7197,14.7444,14.5713,14.596,144600.0
2009-03-18 11:30:00,23.61,23.74,23.54,23.74,137800.0,14.596,14.6764,14.5528,14.6764,137800.0
2009-03-18 12:00:00,23.73,23.91,23.73,23.86,205400.0,14.6702,14.7815,14.6702,14.7506,205400.0
2009-03-18 12:30:00,23.87,23.91,23.75,23.89,145900.0,14.7568,14.7815,14.6826,14.7691,145900.0
2009-03-18 13:00:00,23.88,23.92,23.83,23.86,90700.0,14.763,14.7877,14.732,14.7506,90700.0
2009-03-18 13:30:00,23.86,24.06,23.81,24.02,136300.0,14.7506,14.8742,14.7197,14.8495,136300.0
2009-03-18 14:00:00,24.01,24.7,23.97,24.44,306500.0,14.8433,15.2699,14.8186,15.1092,306500.0
2009-03-18 14:30:00,24.45,24.86,24.36,24.75,455100.0,15.1153,15.3688,15.0597,15.3008,455100.0
2009-03-18 15:00:00,24.75,24.87,24.31,24.47,642200.0,15.3008,15.375,15.0288,15.1277,642200.0
2009-03-18 15:30:00,24.48,24.66,24.29,24.66,659000.0,15.1339,15.2452,15.0164,15.2452,659000.0
2009-03-19 09:30:00,24.76,24.82,24.4,24.58,196900.0,15.307,15.3441,15.0844,15.1957,196900.0
2009-03-19 10:00:00,24.58,24.92,24.57,24.73,251000.0,15.1957,15.4059,15.1895,15.2884,251000.0
2009-03-19 10:30:00,24.71,24.98,24.65,24.69,130500.0,15.2761,15.443,15.239,15.2637,130500.0
2009-03-19 11:00:00,24.69,24.77,24.46,24.48,232000.0,15.2637,15.3132,15.1215,15.1339,232000.0
2009-03-19 11:30:00,24.47,24.67,24.46,24.64,125300.0,15.1277,15.2513,15.1215,15.2328,125300.0
2009-03-19 12:00:00,24.64,24.73,24.59,24.68,146800.0,15.2328,15.2884,15.2019,15.2575,146800.0
2009-03-19 12:30:00,24.69,24.72,24.61,24.63,127600.0,15.2637,15.2823,15.2142,15.2266,127600.0
2009-03-19 13:00:00,24.63,24.72,24.57,24.65,181900.0,15.2266,15.2823,15.1895,15.239,181900.0
2009-03-19 13:30:00,24.66,24.71,24.53,24.62,145300.0,15.2452,15.2761,15.1648,15.2204,145300.0
2009-03-19 14:00:00,24.62,24.72,24.56,24.63,165200.0,15.2204,15.2823,15.1833,15.2266,165200.0
2009-03-19 14:30:00,24.63,24.67,24.53,24.66,231700.0,15.2266,15.2513,15.1648,15.2452,231700.0
2009-03-19 15:00:00,24.65,24.74,24.6,24.67,313700.0,15.239,15.2946,15.2081,15.2513,313700.0
2009-03-19 15:30:00,24.67,24.79,24.52,24.68,484800.0,15.2513,15.3255,15.1586,15.2575,484800.0
2009-03-20 09:30:00,24.78,25.2,24.76,24.78,768500.0,15.3193,15.579,15.307,15.3193,768500.0
2009-03-20 10:00:00,24.78,24.79,24.47,24.65,250100.0,15.3193,15.3255,15.1277,15.239,250100.0
2009-03-20 10:30:00,24.66,24.7,24.25,24.56,397800.0,15.2452,15.2699,14.9917,15.1833,397800.0
2009-03-20 11:00:00,24.55,24.55,24.39,24.42,165200.0,15.1772,15.1772,15.0782,15.0968,165200.0
2009-03-20 11:30:00,24.41,24.53,24.4,24.46,94700.0,15.0906,15.1648,15.0844,15.1215,94700.0
2009-03-20 12:00:00,24.46,24.59,24.45,24.52,133200.0,15.1215,15.2019,15.1153,15.1586,133200.0
2009-03-20 12:30:00,24.52,24.56,24.2,24.21,143700.0,15.1586,15.1833,14.9608,14.967,143700.0
2009-03-20 13:00:00,24.21,24.22,23.85,23.9,296000.0,14.967,14.9731,14.7444,14.7753,296000.0
2009-03-20 13:30:00,23.88,24.0,23.8,23.82,174400.0,14.763,14.8371,14.7135,14.7259,174400.0
2009-03-20 14:00:00,23.83,23.85,23.68,23.76,253800.0,14.732,14.7444,14.6393,14.6888,253800.0
2009-03-20 14:30:00,23.76,23.8,23.68,23.78,233700.0,14.6888,14.7135,14.6393,14.7011,233700.0
2009-03-20 15:00:00,23.77,23.97,23.77,23.91,209900.0,14.6949,14.8186,14.6949,14.7815,209900.0
2009-03-20 15:30:00,23.92,24.02,23.74,23.82,562300.0,14.7877,14.8495,14.6764,14.7259,562300.0
2009-03-23 09:30:00,23.93,24.0,23.78,23.83,216700.0,14.7939,14.8371,14.7011,14.732,216700.0
2009-03-23 10:00:00,23.85,24.03,23.82,24.03,381000.0,14.7444,14.8557,14.7259,14.8557,381000.0
2009-03-23 10:30:00,24.03,24.16,24.0,24.09,153900.0,14.8557,14.9361,14.8371,14.8928,153900.0
2009-03-23 11:00:00,24.09,24.31,24.07,24.3,200000.0,14.8928,15.0288,14.8804,15.0226,200000.0
2009-03-23 11:30:00,24.3,24.5,24.24,24.48,202000.0,15.0226,15.1462,14.9855,15.1339,202000.0
2009-03-23 12:00:00,24.48,24.5,24.43,24.48,106300.0,15.1339,15.1462,15.103,15.1339,106300.0
2009-03-23 12:30:00,24.49,24.49,24.43,24.43,106400.0,15.1401,15.1401,15.103,15.103,106400.0
2009-03-23 13:00:00,24.44,24.57,24.38,24.4,178300.0,15.1092,15.1895,15.0721,15.0844,178300.0
2009-03-23 13:30:00,24.4,24.44,24.34,24.37,152200.0,15.0844,15.1092,15.0473,15.0659,152200.0
2009-03-23 14:00:00,24.36,24.47,24.35,24.43,160700.0,15.0597,15.1277,15.0535,15.103,160700.0
2009-03-23 14:30:00,24.42,24.55,24.29,24.52,552300.0,15.0968,15.1772,15.0164,15.1586,552300.0
2009-03-23 15:00:00,24.53,24.65,24.49,24.64,497400.0,15.1648,15.239,15.1401,15.2328,497400.0
2009-03-23 15:30:00,24.64,24.93,24.61,24.93,617200.0,15.2328,15.4121,15.2142,15.4121,617200.0
2009-03-24 09:30:00,24.66,24.96,24.59,24.76,216400.0,15.2452,15.4306,15.2019,15.307,216400.0
2009-03-24 10:00:00,24.78,24.85,24.55,24.56,175500.0,15.3193,15.3626,15.1772,15.1833,175500.0
2009-03-24 10:30:00,24.55,24.55,24.38,24.55,151000.0,15.1772,15.1772,15.0721,15.1772,151000.0
2009-03-24 11:00:00,24.54,24.7,24.52,24.68,151000.0,15.171,15.2699,15.1586,15.2575,151000.0
2009-03-24 11:30:00,24.68,24.73,24.58,24.61,157300.0,15.2575,15.2884,15.1957,15.2142,157300.0
2009-03-24 12:00:00,24.61,24.68,24.52,24.66,98800.0,15.2142,15.2575,15.1586,15.2452,98800.0
2009-03-24 12:30:00,24.66,24.85,24.61,24.83,232400.0,15.2452,15.3626,15.2142,15.3503,232400.0
2009-03-24 13:00:00,24.83,25.0,24.81,24.97,176800.0,15.3503,15.4554,15.3379,15.4368,176800.0
2009-03-24 13:30:00,24.97,24.99,24.83,24.84,239900.0,15.4368,15.4492,15.3503,15.3564,239900.0
2009-03-24 14:00:00,24.85,25.01,24.8,24.92,216800.0,15.3626,15.4615,15.3317,15.4059,216800.0
2009-03-24 14:30:00,24.92,25.04,24.86,24.92,210000.0,15.4059,15.4801,15.3688,15.4059,210000.0
2009-03-24 15:00:00,24.91,25.0,24.86,24.91,274700.0,15.3997,15.4554,15.3688,15.3997,274700.0
2009-03-24 15:30:00,24.9,24.98,24.69,24.76,580500.0,15.3935,15.443,15.2637,15.307,580500.0
2009-03-25 09:30:00,24.88,24.99,24.61,24.96,123500.0,15.3812,15.4492,15.2142,15.4306,123500.0
2009-03-25 10:00:00,24.99,25.12,24.97,25.01,154000.0,15.4492,15.5295,15.4368,15.4615,154000.0
2009-03-25 10:30:00,25.02,25.26,25.0,25.11,129500.0,15.4677,15.6161,15.4554,15.5234,129500.0
2009-03-25 11:00:00,25.1,25.31,25.07,25.2,191000.0,15.5172,15.647,15.4986,15.579,191000.0
2009-03-25 11:30:00,25.19,25.23,25.03,25.05,181000.0,15.5728,15.5975,15.4739,15.4863,181000.0
2009-03-25 12:00:00,25.04,25.18,24.86,24.9,110300.0,15.4801,15.5666,15.3688,15.3935,110300.0
2009-03-25 12:30:00,24.91,24.94,24.79,24.84,79800.0,15.3997,15.4183,15.3255,15.3564,79800.0
2009-03-25 13:00:00,24.84,24.88,24.58,24.61,136200.0,15.3564,15.3812,15.1957,15.2142,136200.0
2009-03-25 13:30:00,24.61,24.66,24.47,24.53,182500.0,15.2142,15.2452,15.1277,15.1648,182500.0
2009-03-25 14:00:00,24.53,24.54,24.24,24.28,204200.0,15.1648,15.171,14.9855,15.0102,204200.0
2009-03-25 14:30:00,24.28,24.32,24.03,24.05,211700.0,15.0102,15.035,14.8557,14.868,211700.0
2009-03-25 15:00:00,24.05,24.25,24.04,24.25,349600.0,14.868,14.9917,14.8619,14.9917,349600.0
2009-03-25 15:30:00,24.25,24.55,24.2,24.54,715400.0,14.9917,15.1772,14.9608,15.171,715400.0
2009-03-26 09:30:00,25.03,25.07,24.58,24.6,123700.0,15.4739,15.4986,15.1957,15.2081,123700.0
2009-03-26 10:00:00,24.6,24.71,24.38,24.4,145300.0,15.2081,15.2761,15.0721,15.0844,145300.0
2009-03-26 10:30:00,24.4,24.57,24.36,24.45,209100.0,15.0844,15.1895,15.0597,15.1153,209100.0
2009-03-26 11:00:00,24.44,24.59,24.38,24.5,298600.0,15.1092,15.2019,15.0721,15.1462,298600.0
2009-03-26 11:30:00,24.5,24.56,24.42,24.52,127500.0,15.1462,15.1833,15.0968,15.1586,127500.0
2009-03-26 12:00:00,24.52,24.69,24.45,24.64,238600.0,15.1586,15.2637,15.1153,15.2328,238600.0
2009-03-26 12:30:00,24.66,24.7,24.48,24.67,171200.0,15.2452,15.2699,15.1339,15.2513,171200.0
2009-03-26 13:00:00,24.66,24.84,24.63,24.74,492500.0,15.2452,15.3564,15.2266,15.2946,492500.0
2009-03-26 13:30:00,24.74,24.78,24.58,24.7,209200.0,15.2946,15.3193,15.1957,15.2699,209200.0
2009-03-26 14:00:00,24.68,24.75,24.53,24.56,276700.0,15.2575,15.3008,15.1648,15.1833,276700.0
2009-03-26 14:30:00,24.55,24.68,24.5,24.5,303400.0,15.1772,15.2575,15.1462,15.1462,303400.0
2009-03-26 15:00:00,24.51,24.8,24.5,24.76,369000.0,15.1524,15.3317,15.1462,15.307,369000.0
2009-03-26 15:30:00,24.76,24.96,24.71,24.94,673400.0,15.307,15.4306,15.2761,15.4183,673400.0
2009-03-27 09:30:00,24.55,24.83,24.32,24.35,124600.0,15.1772,15.3503,15.035,15.0535,124600.0
2009-03-27 10:00:00,24.32,24.39,24.22,24.31,72600.0,15.035,15.0782,14.9731,15.0288,72600.0
2009-03-27 10:30:00,24.29,24.42,24.22,24.26,80500.0,15.0164,15.0968,14.9731,14.9979,80500.0
2009-03-27 11:00:00,24.27,24.36,24.23,24.32,139700.0,15.0041,15.0597,14.9793,15.035,139700.0
2009-03-27 11:30:00,24.32,24.36,24.23,24.24,109600.0,15.035,15.0597,14.9793,14.9855,109600.0
2009-03-27 12:00:00,24.24,24.29,24.08,24.09,89700.0,14.9855,15.0164,14.8866,14.8928,89700.0
2009-03-27 12:30:00,24.1,24.14,23.95,23.98,162000.0,14.899,14.9237,14.8062,14.8248,162000.0
2009-03-27 13:00:00,23.98,23.99,23.85,23.93,188200.0,14.8248,14.831,14.7444,14.7939,188200.0
2009-03-27 13:30:00,23.93,24.01,23.78,23.84,182700.0,14.7939,14.8433,14.7011,14.7382,182700.0
2009-03-27 14:00:00,23.85,23.97,23.79,23.92,245100.0,14.7444,14.8186,14.7073,14.7877,245100.0
2009-03-27 14:30:00,23.92,24.01,23.83,23.99,308900.0,14.7877,14.8433,14.732,14.831,308900.0
2009-03-27 15:00:00,23.98,24.07,23.84,23.9,530700.0,14.8248,14.8804,14.7382,14.7753,530700.0
2009-03-27 15:30:00,23.9,23.93,23.75,23.85,705900.0,14.7753,14.7939,14.6826,14.7444,705900.0
2009-03-30 09:30:00,23.4,23.56,22.9,22.96,228500.0,14.4662,14.5651,14.1571,14.1942,228500.0
2009-03-30 10:00:00,22.96,23.03,22.81,23.02,165900.0,14.1942,14.2375,14.1015,14.2313,165900.0
2009-03-30 10:30:00,23.03,23.03,22.81,23.0,132000.0,14.2375,14.2375,14.1015,14.2189,132000.0
2009-03-30 11:00:00,23.0,23.08,22.9,22.95,133700.0,14.2189,14.2684,14.1571,14.188,133700.0
2009-03-30 11:30:00,22.95,23.04,22.81,23.03,130900.0,14.188,14.2437,14.1015,14.2375,130900.0
2009-03-30 12:00:00,23.04,23.25,23.01,23.19,149700.0,14.2437,14.3735,14.2251,14.3364,149700.0
2009-03-30 12:30:00,23.19,23.19,22.98,22.99,115700.0,14.3364,14.3364,14.2066,14.2127,115700.0
2009-03-30 13:00:00,22.99,23.05,22.91,23.03,108900.0,14.2127,14.2498,14.1633,14.2375,108900.0
2009-03-30 13:30:00,23.04,23.06,22.85,22.87,97000.0,14.2437,14.256,14.1262,14.1386,97000.0
2009-03-30 14:00:00,22.87,23.04,22.83,22.91,124000.0,14.1386,14.2437,14.1138,14.1633,124000.0
2009-03-30 14:30:00,22.9,22.94,22.73,22.75,169900.0,14.1571,14.1818,14.052,14.0644,169900.0
2009-03-30 15:00:00,22.74,22.96,22.72,22.85,397500.0,14.0582,14.1942,14.0458,14.1262,397500.0
2009-03-30 15:30:00,22.85,23.07,22.85,23.01,500600.0,14.1262,14.2622,14.1262,14.2251,500600.0
2009-03-31 09:30:00,23.16,23.44,23.0,23.19,243300.0,14.3178,14.4909,14.2189,14.3364,243300.0
2009-03-31 10:00:00,23.19,23.31,23.08,23.17,112300.0,14.3364,14.4106,14.2684,14.324,112300.0
2009-03-31 10:30:00,23.18,23.3,23.16,23.22,184700.0,14.3302,14.4044,14.3178,14.3549,184700.0
2009-03-31 11:00:00,23.23,23.34,23.23,23.3,96600.0,14.3611,14.4291,14.3611,14.4044,96600.0
2009-03-31 11:30:00,23.31,23.32,23.26,23.3,100500.0,14.4106,14.4168,14.3797,14.4044,100500.0
2009-03-31 12:00:00,23.3,23.39,23.3,23.35,116000.0,14.4044,14.46,14.4044,14.4353,116000.0
2009-03-31 12:30:00,23.35,23.44,23.25,23.44,128500.0,14.4353,14.4909,14.3735,14.4909,128500.0
2009-03-31 13:00:00,23.44,23.58,23.44,23.58,85900.0,14.4909,14.5775,14.4909,14.5775,85900.0
2009-03-31 13:30:00,23.57,23.65,23.51,23.59,101300.0,14.5713,14.6208,14.5342,14.5837,101300.0
2009-03-31 14:00:00,23.59,23.67,23.57,23.61,99600.0,14.5837,14.6331,14.5713,14.596,99600.0
2009-03-31 14:30:00,23.61,23.74,23.61,23.7,193900.0,14.596,14.6764,14.596,14.6517,193900.0
2009-03-31 15:00:00,23.7,23.71,23.6,23.68,292200.0,14.6517,14.6579,14.5899,14.6393,292200.0
2009-03-31 15:30:00,23.67,23.68,23.3,23.37,676400.0,14.6331,14.6393,14.4044,14.4477,676400.0
2009-04-01 09:30:00,23.04,23.25,23.02,23.02,132100.0,14.2437,14.3735,14.2313,14.2313,132100.0
2009-04-01 10:00:00,23.03,23.58,23.01,23.37,359200.0,14.2375,14.5775,14.2251,14.4477,359200.0
2009-04-01 10:30:00,23.36,23.8,23.33,23.73,144100.0,14.4415,14.7135,14.4229,14.6702,144100.0
2009-04-01 11:00:00,23.73,23.74,23.57,23.72,135400.0,14.6702,14.6764,14.5713,14.664,135400.0
2009-04-01 11:30:00,23.71,23.78,23.66,23.74,85800.0,14.6579,14.7011,14.6269,14.6764,85800.0
2009-04-01 12:00:00,23.75,23.97,23.75,23.89,75500.0,14.6826,14.8186,14.6826,14.7691,75500.0
2009-04-01 12:30:00,23.89,23.94,23.83,23.91,120300.0,14.7691,14.8,14.732,14.7815,120300.0
2009-04-01 13:00:00,23.9,23.98,23.84,23.92,160100.0,14.7753,14.8248,14.7382,14.7877,160100.0
2009-04-01 13:30:00,23.93,24.08,23.89,23.98,242800.0,14.7939,14.8866,14.7691,14.8248,242800.0
2009-04-01 14:00:00,23.98,24.05,23.91,23.93,267600.0,14.8248,14.868,14.7815,14.7939,267600.0
2009-04-01 14:30:00,23.94,23.97,23.85,23.96,212400.0,14.8,14.8186,14.7444,14.8124,212400.0
2009-04-01 15:00:00,23.97,23.97,23.71,23.8,434600.0,14.8186,14.8186,14.6579,14.7135,434600.0
2009-04-01 15:30:00,23.8,23.9,23.75,23.84,547600.0,14.7135,14.7753,14.6826,14.7382,547600.0
2009-04-02 09:30:00,24.08,24.95,24.08,24.94,187500.0,14.8866,15.4244,14.8866,15.4183,187500.0
2009-04-02 10:00:00,24.92,25.15,24.92,25.04,220200.0,15.4059,15.5481,15.4059,15.4801,220200.0
2009-04-02 10:30:00,25.05,25.33,24.98,25.31,214600.0,15.4863,15.6594,15.443,15.647,214600.0
2009-04-02 11:00:00,25.31,25.74,25.31,25.72,287600.0,15.647,15.9128,15.647,15.9005,287600.0
2009-04-02 11:30:00,25.71,25.72,25.6,25.65,112100.0,15.8943,15.9005,15.8263,15.8572,112100.0
2009-04-02 12:00:00,25.65,25.93,25.6,25.88,154700.0,15.8572,16.0303,15.8263,15.9994,154700.0
2009-04-02 12:30:00,25.88,26.11,25.85,26.05,304700.0,15.9994,16.1416,15.9808,16.1045,304700.0
2009-04-02 13:00:00,26.04,26.05,25.74,25.84,206500.0,16.0983,16.1045,15.9128,15.9747,206500.0
2009-04-02 13:30:00,25.83,25.97,25.78,25.94,259600.0,15.9685,16.055,15.9376,16.0365,259600.0
2009-04-02 14:00:00,25.95,26.19,25.92,26.19,292900.0,16.0427,16.191,16.0241,16.191,292900.0
2009-04-02 14:30:00,26.19,26.42,26.18,26.26,394000.0,16.191,16.3332,16.1848,16.2343,394000.0
2009-04-02 15:00:00,26.26,26.27,26.01,26.12,460300.0,16.2343,16.2405,16.0797,16.1478,460300.0
2009-04-02 15:30:00,26.12,26.22,25.93,26.05,872900.0,16.1478,16.2096,16.0303,16.1045,872900.0
2009-04-03 09:30:00,26.35,26.74,26.15,26.59,306900.0,16.2899,16.531,16.1663,16.4383,306900.0
2009-04-03 10:00:00,26.59,26.59,26.27,26.44,212300.0,16.4383,16.4383,16.2405,16.3456,212300.0
2009-04-03 10:30:00,26.44,26.51,26.22,26.5,139500.0,16.3456,16.3889,16.2096,16.3827,139500.0
2009-04-03 11:00:00,26.49,26.6,26.45,26.55,193000.0,16.3765,16.4445,16.3518,16.4136,193000.0
2009-04-03 11:30:00,26.56,26.62,26.52,26.61,118100.0,16.4198,16.4569,16.395,16.4507,118100.0
2009-04-03 12:00:00,26.61,26.69,26.58,26.67,100700.0,16.4507,16.5001,16.4321,16.4878,100700.0
2009-04-03 12:30:00,26.66,26.79,26.61,26.66,145700.0,16.4816,16.562,16.4507,16.4816,145700.0
2009-04-03 13:00:00,26.67,26.81,26.64,26.79,150700.0,16.4878,16.5743,16.4692,16.562,150700.0
2009-04-03 13:30:00,26.79,26.9,26.71,26.87,240000.0,16.562,16.63,16.5125,16.6114,240000.0
2009-04-03 14:00:00,26.88,27.05,26.88,27.04,403400.0,16.6176,16.7227,16.6176,16.7165,403400.0
2009-04-03 14:30:00,27.05,27.08,26.84,26.99,369200.0,16.7227,16.7412,16.5929,16.6856,369200.0
2009-04-03 15:00:00,26.98,27.05,26.85,26.87,537000.0,16.6794,16.7227,16.599,16.6114,537000.0
2009-04-03 15:30:00,26.86,27.11,26.82,27.08,832500.0,16.6052,16.7598,16.5805,16.7412,832500.0
2009-04-06 09:30:00,26.98,26.98,26.36,26.5,244900.0,16.6794,16.6794,16.2961,16.3827,244900.0
2009-04-06 10:00:00,26.48,26.57,26.21,26.26,210100.0,16.3703,16.4259,16.2034,16.2343,210100.0
2009-04-06 10:30:00,26.25,26.31,26.14,26.22,121200.0,16.2281,16.2652,16.1601,16.2096,121200.0
2009-04-06 11:00:00,26.22,26.23,26.05,26.19,126600.0,16.2096,16.2158,16.1045,16.191,126600.0
2009-04-06 11:30:00,26.19,26.31,26.11,26.15,106100.0,16.191,16.2652,16.1416,16.1663,106100.0
2009-04-06 12:00:00,26.15,26.3,26.11,26.16,99500.0,16.1663,16.259,16.1416,16.1725,99500.0
2009-04-06 12:30:00,26.16,26.17,26.01,26.08,121100.0,16.1725,16.1787,16.0797,16.123,121100.0
2009-04-06 13:00:00,26.08,26.3,26.08,26.12,151400.0,16.123,16.259,16.123,16.1478,151400.0
2009-04-06 13:30:00,26.11,26.28,26.04,26.2,108600.0,16.1416,16.2467,16.0983,16.1972,108600.0
2009-04-06 14:00:00,26.21,26.35,26.16,26.26,229700.0,16.2034,16.2899,16.1725,16.2343,229700.0
2009-04-06 14:30:00,26.26,26.37,26.12,26.29,226400.0,16.2343,16.3023,16.1478,16.2528,226400.0
2009-04-06 15:00:00,26.29,26.45,26.25,26.42,308900.0,16.2528,16.3518,16.2281,16.3332,308900.0
2009-04-06 15:30:00,26.41,26.75,26.4,26.69,592200.0,16.327,16.5372,16.3209,16.5001,592200.0
2009-04-07 09:30:00,26.18,26.42,25.95,26.38,114800.0,16.1848,16.3332,16.0427,16.3085,114800.0
2009-04-07 10:00:00,26.38,26.43,26.1,26.2,182900.0,16.3085,16.3394,16.1354,16.1972,182900.0
2009-04-07 10:30:00,26.22,26.45,26.2,26.36,69400.0,16.2096,16.3518,16.1972,16.2961,69400.0
2009-04-07 11:00:00,26.36,26.47,26.32,26.43,96400.0,16.2961,16.3641,16.2714,16.3394,96400.0
2009-04-07 11:30:00,26.43,26.51,26.26,26.26,84200.0,16.3394,16.3889,16.2343,16.2343,84200.0
2009-04-07 12:00:00,26.27,26.41,26.2,26.24,86700.0,16.2405,16.327,16.1972,16.2219,86700.0
2009-04-07 12:30:00,26.24,26.33,26.22,26.29,74400.0,16.2219,16.2776,16.2096,16.2528,74400.0
2009-04-07 13:00:00,26.28,26.29,26.07,26.07,93900.0,16.2467,16.2528,16.1168,16.1168,93900.0
2009-04-07 13:30:00,26.07,26.17,25.99,26.14,123000.0,16.1168,16.1787,16.0674,16.1601,123000.0
2009-04-07 14:00:00,26.13,26.21,26.05,26.16,92700.0,16.1539,16.2034,16.1045,16.1725,92700.0
2009-04-07 14:30:00,26.17,26.22,26.08,26.22,112800.0,16.1787,16.2096,16.123,16.2096,112800.0
2009-04-07 15:00:00,26.21,26.37,26.2,26.22,186200.0,16.2034,16.3023,16.1972,16.2096,186200.0
2009-04-07 15:30:00,26.23,26.37,26.16,26.18,381300.0,16.2158,16.3023,16.1725,16.1848,381300.0
2009-04-08 09:30:00,26.28,26.78,26.2,26.47,185000.0,16.2467,16.5558,16.1972,16.3641,185000.0
2009-04-08 10:00:00,26.49,26.52,26.31,26.41,121400.0,16.3765,16.395,16.2652,16.327,121400.0
2009-04-08 10:30:00,26.4,26.42,26.3,26.4,79000.0,16.3209,16.3332,16.259,16.3209,79000.0
2009-04-08 11:00:00,26.39,26.43,26.34,26.38,91100.0,16.3147,16.3394,16.2838,16.3085,91100.0
2009-04-08 11:30:00,26.39,26.52,26.37,26.46,116500.0,16.3147,16.395,16.3023,16.3579,116500.0
2009-04-08 12:00:00,26.47,26.61,26.44,26.55,71400.0,16.3641,16.4507,16.3456,16.4136,71400.0
2009-04-08 12:30:00,26.56,26.7,26.46,26.66,113800.0,16.4198,16.5063,16.3579,16.4816,113800.0
2009-04-08 13:00:00,26.64,26.65,26.56,26.6,58900.0,16.4692,16.4754,16.4198,16.4445,58900.0
2009-04-08 13:30:00,26.62,26.65,26.54,26.63,64600.0,16.4569,16.4754,16.4074,16.463,64600.0
2009-04-08 14:00:00,26.63,26.63,26.44,26.52,116800.0,16.463,16.463,16.3456,16.395,116800.0
2009-04-08 14:30:00,26.51,26.58,26.41,26.5,154500.0,16.3889,16.4321,16.327,16.3827,154500.0
2009-04-08 15:00:00,26.49,26.56,26.36,26.48,182600.0,16.3765,16.4198,16.2961,16.3703,182600.0
2009-04-08 15:30:00,26.49,26.67,26.49,26.67,321600.0,16.3765,16.4878,16.3765,16.4878,321600.0
2009-04-09 09:30:00,27.3,27.57,26.99,27.56,126000.0,16.8772,17.0442,16.6856,17.038,126000.0
2009-04-09 10:00:00,27.57,27.73,27.45,27.72,126800.0,17.0442,17.1431,16.97,17.1369,126800.0
2009-04-09 10:30:00,27.73,27.98,27.71,27.74,167800.0,17.1431,17.2976,17.1307,17.1493,167800.0
2009-04-09 11:00:00,27.75,27.86,27.71,27.73,96200.0,17.1554,17.2234,17.1307,17.1431,96200.0
2009-04-09 11:30:00,27.73,27.74,27.62,27.67,82600.0,17.1431,17.1493,17.0751,17.106,82600.0
2009-04-09 12:00:00,27.67,27.7,27.59,27.68,118900.0,17.106,17.1245,17.0565,17.1122,118900.0
2009-04-09 12:30:00,27.68,27.8,27.65,27.75,144400.0,17.1122,17.1864,17.0936,17.1554,144400.0
2009-04-09 13:00:00,27.74,27.82,27.54,27.55,204500.0,17.1493,17.1987,17.0256,17.0318,204500.0
2009-04-09 13:30:00,27.54,27.72,27.48,27.7,184700.0,17.0256,17.1369,16.9885,17.1245,184700.0
2009-04-09 14:00:00,27.7,27.71,27.52,27.54,174500.0,17.1245,17.1307,17.0133,17.0256,174500.0
2009-04-09 14:30:00,27.54,27.69,27.52,27.68,257200.0,17.0256,17.1183,17.0133,17.1122,257200.0
2009-04-09 15:00:00,27.68,27.7,27.51,27.58,260900.0,17.1122,17.1245,17.0071,17.0503,260900.0
2009-04-09 15:30:00,27.57,27.68,27.53,27.64,594400.0,17.0442,17.1122,17.0194,17.0874,594400.0
2009-04-13 09:30:00,27.33,27.54,26.9,26.9,129500.0,16.8958,17.0256,16.63,16.63,129500.0
2009-04-13 10:00:00,26.9,27.13,26.87,26.98,137400.0,16.63,16.7721,16.6114,16.6794,137400.0
2009-04-13 10:30:00,26.98,27.1,26.96,27.01,110500.0,16.6794,16.7536,16.6671,16.698,110500.0
2009-04-13 11:00:00,27.01,27.03,26.9,27.01,92400.0,16.698,16.7103,16.63,16.698,92400.0
2009-04-13 11:30:00,27.01,27.02,26.9,26.97,63400.0,16.698,16.7041,16.63,16.6732,63400.0
2009-04-13 12:00:00,26.97,27.09,26.96,27.06,84000.0,16.6732,16.7474,16.6671,16.7289,84000.0
2009-04-13 12:30:00,27.05,27.15,27.05,27.06,64100.0,16.7227,16.7845,16.7227,16.7289,64100.0
2009-04-13 13:00:00,27.05,27.13,26.97,27.06,73800.0,16.7227,16.7721,16.6732,16.7289,73800.0
2009-04-13 13:30:00,27.06,27.2,27.06,27.19,89500.0,16.7289,16.8154,16.7289,16.8092,89500.0
2009-04-13 14:00:00,27.2,27.23,27.09,27.19,124300.0,16.8154,16.834,16.7474,16.8092,124300.0
2009-04-13 14:30:00,27.19,27.25,27.12,27.2,161900.0,16.8092,16.8463,16.766,16.8154,161900.0
2009-04-13 15:00:00,27.19,27.56,27.12,27.54,221600.0,16.8092,17.038,16.766,17.0256,221600.0
2009-04-13 15:30:00,27.54,27.58,27.33,27.34,341400.0,17.0256,17.0503,16.8958,16.902,341400.0
2009-04-14 09:30:00,26.97,27.08,26.85,26.93,168600.0,16.6732,16.7412,16.599,16.6485,168600.0
2009-04-14 10:00:00,26.93,27.06,26.7,26.9,293200.0,16.6485,16.7289,16.5063,16.63,293200.0
2009-04-14 10:30:00,26.9,27.16,26.9,27.13,165300.0,16.63,16.7907,16.63,16.7721,165300.0
2009-04-14 11:00:00,27.13,27.18,27.06,27.06,97000.0,16.7721,16.8031,16.7289,16.7289,97000.0
2009-04-14 11:30:00,27.05,27.11,26.96,27.05,150000.0,16.7227,16.7598,16.6671,16.7227,150000.0
2009-04-14 12:00:00,27.05,27.08,26.94,27.05,145600.0,16.7227,16.7412,16.6547,16.7227,145600.0
2009-04-14 12:30:00,27.06,27.06,26.77,26.79,72500.0,16.7289,16.7289,16.5496,16.562,72500.0
2009-04-14 13:00:00,26.8,26.93,26.77,26.89,150000.0,16.5681,16.6485,16.5496,16.6238,150000.0
2009-04-14 13:30:00,26.9,26.98,26.79,26.87,103400.0,16.63,16.6794,16.562,16.6114,103400.0
2009-04-14 14:00:00,26.87,27.05,26.81,26.98,132600.0,16.6114,16.7227,16.5743,16.6794,132600.0
2009-04-14 14:30:00,26.98,27.02,26.85,26.99,146200.0,16.6794,16.7041,16.599,16.6856,146200.0
2009-04-14 15:00:00,27.0,27.14,26.98,27.06,303700.0,16.6918,16.7783,16.6794,16.7289,303700.0
2009-04-14 15:30:00,27.06,27.21,26.97,27.04,501500.0,16.7289,16.8216,16.6732,16.7165,501500.0
2009-04-15 09:30:00,26.86,27.1,26.7,26.95,118800.0,16.6052,16.7536,16.5063,16.6609,118800.0
2009-04-15 10:00:00,26.94,27.22,26.91,26.97,123600.0,16.6547,16.8278,16.6361,16.6732,123600.0
2009-04-15 10:30:00,26.97,27.01,26.89,26.93,65600.0,16.6732,16.698,16.6238,16.6485,65600.0
2009-04-15 11:00:00,26.93,26.97,26.89,26.94,55400.0,16.6485,16.6732,16.6238,16.6547,55400.0
2009-04-15 11:30:00,26.93,27.04,26.92,27.0,66800.0,16.6485,16.7165,16.6423,16.6918,66800.0
2009-04-15 12:00:00,27.0,27.1,26.97,27.07,44500.0,16.6918,16.7536,16.6732,16.7351,44500.0
2009-04-15 12:30:00,27.07,27.15,27.06,27.13,44000.0,16.7351,16.7845,16.7289,16.7721,44000.0
2009-04-15 13:00:00,27.15,27.19,27.03,27.04,52900.0,16.7845,16.8092,16.7103,16.7165,52900.0
2009-04-15 13:30:00,27.05,27.07,26.86,26.9,71700.0,16.7227,16.7351,16.6052,16.63,71700.0
2009-04-15 14:00:00,26.9,27.09,26.84,26.89,184900.0,16.63,16.7474,16.5929,16.6238,184900.0
2009-04-15 14:30:00,26.89,26.93,26.83,26.86,145700.0,16.6238,16.6485,16.5867,16.6052,145700.0
2009-04-15 15:00:00,26.85,27.12,26.85,27.12,209300.0,16.599,16.766,16.599,16.766,209300.0
2009-04-15 15:30:00,27.12,27.39,27.09,27.34,503900.0,16.766,16.9329,16.7474,16.902,503900.0
2009-04-16 09:30:00,27.44,27.58,27.16,27.56,106900.0,16.9638,17.0503,16.7907,17.038,106900.0
2009-04-16 10:00:00,27.56,27.61,27.39,27.54,67700.0,17.038,17.0689,16.9329,17.0256,67700.0
2009-04-16 10:30:00,27.53,27.6,27.37,27.5,56100.0,17.0194,17.0627,16.9205,17.0009,56100.0
2009-04-16 11:00:00,27.5,27.54,27.4,27.47,59000.0,17.0009,17.0256,16.9391,16.9823,59000.0
2009-04-16 11:30:00,27.47,27.56,27.45,27.52,42300.0,16.9823,17.038,16.97,17.0133,42300.0
2009-04-16 12:00:00,27.52,27.58,27.5,27.5,40400.0,17.0133,17.0503,17.0009,17.0009,40400.0
2009-04-16 12:30:00,27.51,27.68,27.49,27.66,36300.0,17.0071,17.1122,16.9947,17.0998,36300.0
2009-04-16 13:00:00,27.66,27.73,27.65,27.69,83100.0,17.0998,17.1431,17.0936,17.1183,83100.0
2009-04-16 13:30:00,27.71,27.79,27.65,27.77,91300.0,17.1307,17.1802,17.0936,17.1678,91300.0
2009-04-16 14:00:00,27.76,27.95,27.76,27.94,107400.0,17.1616,17.2791,17.1616,17.2729,107400.0
2009-04-16 14:30:00,27.95,28.19,27.92,28.16,117500.0,17.2791,17.4275,17.2605,17.4089,117500.0
2009-04-16 15:00:00,28.16,28.43,28.09,28.32,222500.0,17.4089,17.5758,17.3656,17.5078,222500.0
2009-04-16 15:30:00,28.31,28.36,28.11,28.15,444600.0,17.5016,17.5326,17.378,17.4027,444600.0
2009-04-17 09:30:00,28.25,28.44,28.18,28.23,475400.0,17.4645,17.582,17.4213,17.4522,475400.0
2009-04-17 10:00:00,28.24,28.24,28.0,28.11,78100.0,17.4584,17.4584,17.31,17.378,78100.0
2009-04-17 10:30:00,28.08,28.11,28.02,28.04,82600.0,17.3595,17.378,17.3224,17.3347,82600.0
2009-04-17 11:00:00,28.04,28.16,28.0,28.13,67400.0,17.3347,17.4089,17.31,17.3904,67400.0
2009-04-17 11:30:00,28.13,28.32,28.12,28.21,105500.0,17.3904,17.5078,17.3842,17.4398,105500.0
2009-04-17 12:00:00,28.21,28.38,28.21,28.37,48500.0,17.4398,17.5449,17.4398,17.5387,48500.0
2009-04-17 12:30:00,28.36,28.51,28.29,28.51,71000.0,17.5326,17.6253,17.4893,17.6253,71000.0
2009-04-17 13:00:00,28.51,28.61,28.49,28.56,87500.0,17.6253,17.6871,17.6129,17.6562,87500.0
2009-04-17 13:30:00,28.56,28.85,28.54,28.8,202700.0,17.6562,17.8355,17.6438,17.8046,202700.0
2009-04-17 14:00:00,28.81,28.85,28.73,28.75,139100.0,17.8107,17.8355,17.7613,17.7737,139100.0
2009-04-17 14:30:00,28.76,28.83,28.64,28.67,98700.0,17.7798,17.8231,17.7057,17.7242,98700.0
2009-04-17 15:00:00,28.66,28.82,28.66,28.78,163000.0,17.718,17.8169,17.718,17.7922,163000.0
2009-04-17 15:30:00,28.77,28.84,28.64,28.68,374200.0,17.786,17.8293,17.7057,17.7304,374200.0
2009-04-20 09:30:00,28.2,28.28,27.83,28.17,197600.0,17.4336,17.4831,17.2049,17.4151,197600.0
2009-04-20 10:00:00,28.17,28.28,28.03,28.03,305800.0,17.4151,17.4831,17.3285,17.3285,305800.0
2009-04-20 10:30:00,28.02,28.1,27.97,28.01,252600.0,17.3224,17.3718,17.2914,17.3162,252600.0
2009-04-20 11:00:00,28.01,28.26,28.0,28.18,113800.0,17.3162,17.4707,17.31,17.4213,113800.0
2009-04-20 11:30:00,28.18,28.2,28.0,28.01,128300.0,17.4213,17.4336,17.31,17.3162,128300.0
2009-04-20 12:00:00,28.01,28.14,27.94,28.14,125000.0,17.3162,17.3965,17.2729,17.3965,125000.0
2009-04-20 12:30:00,28.13,28.21,28.11,28.21,74600.0,17.3904,17.4398,17.378,17.4398,74600.0
2009-04-20 13:00:00,28.2,28.2,28.01,28.09,154100.0,17.4336,17.4336,17.3162,17.3656,154100.0
2009-04-20 13:30:00,28.08,28.16,28.06,28.1,134100.0,17.3595,17.4089,17.3471,17.3718,134100.0
2009-04-20 14:00:00,28.1,28.12,28.03,28.07,144100.0,17.3718,17.3842,17.3285,17.3533,144100.0
2009-04-20 14:30:00,28.08,28.09,28.0,28.02,225100.0,17.3595,17.3656,17.31,17.3224,225100.0
2009-04-20 15:00:00,28.02,28.1,27.97,28.04,223200.0,17.3224,17.3718,17.2914,17.3347,223200.0
2009-04-20 15:30:00,28.05,28.19,28.02,28.07,483600.0,17.3409,17.4275,17.3224,17.3533,483600.0
2009-04-21 09:30:00,28.01,28.36,27.74,28.11,108700.0,17.3162,17.5326,17.1493,17.378,108700.0
2009-04-21 10:00:00,28.11,28.28,28.0,28.04,168200.0,17.378,17.4831,17.31,17.3347,168200.0
2009-04-21 10:30:00,28.03,28.14,27.96,28.13,184000.0,17.3285,17.3965,17.2853,17.3904,184000.0
2009-04-21 11:00:00,28.13,28.33,28.09,28.26,152900.0,17.3904,17.514,17.3656,17.4707,152900.0
2009-04-21 11:30:00,28.26,28.44,28.26,28.37,224500.0,17.4707,17.582,17.4707,17.5387,224500.0
2009-04-21 12:00:00,28.37,28.5,28.32,28.35,120200.0,17.5387,17.6191,17.5078,17.5264,120200.0
2009-04-21 12:30:00,28.34,28.36,28.11,28.17,136500.0,17.5202,17.5326,17.378,17.4151,136500.0
2009-04-21 13:00:00,28.17,28.28,28.14,28.16,95900.0,17.4151,17.4831,17.3965,17.4089,95900.0
2009-04-21 13:30:00,28.16,28.22,28.07,28.08,146300.0,17.4089,17.446,17.3533,17.3595,146300.0
2009-04-21 14:00:00,28.08,28.12,27.94,28.05,122400.0,17.3595,17.3842,17.2729,17.3409,122400.0
2009-04-21 14:30:00,28.05,28.17,28.01,28.05,189600.0,17.3409,17.4151,17.3162,17.3409,189600.0
2009-04-21 15:00:00,28.05,28.29,28.04,28.08,283500.0,17.3409,17.4893,17.3347,17.3595,283500.0
2009-04-21 15:30:00,28.08,28.23,27.96,28.22,475000.0,17.3595,17.4522,17.2853,17.446,475000.0
2009-04-22 09:30:00,28.01,28.12,27.76,28.03,89100.0,17.3162,17.3842,17.1616,17.3285,89100.0
2009-04-22 10:00:00,28.08,28.4,28.04,28.4,171800.0,17.3595,17.5573,17.3347,17.5573,171800.0
2009-04-22 10:30:00,28.4,28.54,28.33,28.4,91200.0,17.5573,17.6438,17.514,17.5573,91200.0
2009-04-22 11:00:00,28.4,28.6,28.39,28.59,80400.0,17.5573,17.6809,17.5511,17.6747,80400.0
2009-04-22 11:30:00,28.61,28.71,28.6,28.68,144000.0,17.6871,17.7489,17.6809,17.7304,144000.0
2009-04-22 12:00:00,28.67,28.7,28.45,28.45,97300.0,17.7242,17.7427,17.5882,17.5882,97300.0
2009-04-22 12:30:00,28.44,28.46,28.27,28.42,102600.0,17.582,17.5944,17.4769,17.5696,102600.0
2009-04-22 13:00:00,28.42,28.45,28.25,28.36,99500.0,17.5696,17.5882,17.4645,17.5326,99500.0
2009-04-22 13:30:00,28.34,28.6,28.32,28.51,135100.0,17.5202,17.6809,17.5078,17.6253,135100.0
2009-04-22 14:00:00,28.51,28.76,28.5,28.68,120800.0,17.6253,17.7798,17.6191,17.7304,120800.0
2009-04-22 14:30:00,28.69,28.86,28.68,28.75,212200.0,17.7366,17.8417,17.7304,17.7737,212200.0
2009-04-22 15:00:00,28.75,28.95,28.61,28.68,250300.0,17.7737,17.8973,17.6871,17.7304,250300.0
2009-04-22 15:30:00,28.67,28.75,28.37,28.38,453700.0,17.7242,17.7737,17.5387,17.5449,453700.0
2009-04-23 09:30:00,28.53,28.63,27.91,27.91,177400.0,17.6376,17.6995,17.2544,17.2544,177400.0
2009-04-23 10:00:00,27.89,28.11,27.74,28.05,235300.0,17.242,17.378,17.1493,17.3409,235300.0
2009-04-23 10:30:00,28.05,28.22,27.67,27.67,198300.0,17.3409,17.446,17.106,17.106,198300.0
2009-04-23 11:00:00,27.68,27.83,27.52,27.61,163600.0,17.1122,17.2049,17.0133,17.0689,163600.0
2009-04-23 11:30:00,27.62,27.65,27.39,27.48,144900.0,17.0751,17.0936,16.9329,16.9885,144900.0
2009-04-23 12:00:00,27.5,27.66,27.44,27.47,128900.0,17.0009,17.0998,16.9638,16.9823,128900.0
2009-04-23 12:30:00,27.47,27.58,27.38,27.54,98600.0,16.9823,17.0503,16.9267,17.0256,98600.0
2009-04-23 13:00:00,27.55,27.71,27.52,27.58,178100.0,17.0318,17.1307,17.0133,17.0503,178100.0
2009-04-23 13:30:00,27.58,27.69,27.48,27.69,406100.0,17.0503,17.1183,16.9885,17.1183,406100.0
2009-04-23 14:00:00,27.69,27.77,27.58,27.76,170900.0,17.1183,17.1678,17.0503,17.1616,170900.0
2009-04-23 14:30:00,27.76,27.8,27.65,27.69,200200.0,17.1616,17.1864,17.0936,17.1183,200200.0
2009-04-23 15:00:00,27.69,27.82,27.6,27.8,405500.0,17.1183,17.1987,17.0627,17.1864,405500.0
2009-04-23 15:30:00,27.8,28.13,27.69,28.09,480300.0,17.1864,17.3904,17.1183,17.3656,480300.0
2009-04-24 09:30:00,27.99,28.16,27.84,27.92,284600.0,17.3038,17.4089,17.2111,17.2605,284600.0
2009-04-24 10:00:00,27.92,27.99,27.74,27.92,206800.0,17.2605,17.3038,17.1493,17.2605,206800.0
2009-04-24 10:30:00,27.93,28.36,27.92,28.27,177200.0,17.2667,17.5326,17.2605,17.4769,177200.0
2009-04-24 11:00:00,28.27,28.4,28.26,28.4,95500.0,17.4769,17.5573,17.4707,17.5573,95500.0
2009-04-24 11:30:00,28.4,28.62,28.36,28.61,235700.0,17.5573,17.6933,17.5326,17.6871,235700.0
2009-04-24 12:00:00,28.6,28.62,28.52,28.61,101100.0,17.6809,17.6933,17.6315,17.6871,101100.0
2009-04-24 12:30:00,28.62,28.82,28.59,28.75,181000.0,17.6933,17.8169,17.6747,17.7737,181000.0
2009-04-24 13:00:00,28.75,28.77,28.54,28.56,132900.0,17.7737,17.786,17.6438,17.6562,132900.0
2009-04-24 13:30:00,28.56,28.6,28.49,28.55,150900.0,17.6562,17.6809,17.6129,17.65,150900.0
2009-04-24 14:00:00,28.56,28.83,28.43,28.82,373800.0,17.6562,17.8231,17.5758,17.8169,373800.0
2009-04-24 14:30:00,28.83,29.2,28.83,29.11,339700.0,17.8231,18.0519,17.8231,17.9962,339700.0
2009-04-24 15:00:00,29.13,29.27,29.06,29.22,313200.0,18.0086,18.0951,17.9653,18.0642,313200.0
2009-04-24 15:30:00,29.22,29.47,29.14,29.33,973300.0,18.0642,18.2188,18.0148,18.1322,973300.0
2009-04-27 09:30:00,29.38,31.18,29.25,30.58,791700.0,18.1631,19.2759,18.0828,18.905,791700.0
2009-04-27 10:00:00,30.58,30.97,30.5,30.95,458100.0,18.905,19.1461,18.8555,19.1337,458100.0
2009-04-27 10:30:00,30.93,31.38,30.86,31.27,427800.0,19.1214,19.3996,19.0781,19.3316,427800.0
2009-04-27 11:00:00,31.29,31.29,30.96,31.15,388900.0,19.3439,19.3439,19.1399,19.2574,388900.0
2009-04-27 11:30:00,31.16,31.23,31.04,31.13,279800.0,19.2636,19.3068,19.1894,19.245,279800.0
2009-04-27 12:00:00,31.12,31.15,31.03,31.09,242900.0,19.2388,19.2574,19.1832,19.2203,242900.0
2009-04-27 12:30:00,31.09,31.11,30.72,30.83,336000.0,19.2203,19.2326,18.9915,19.0595,336000.0
2009-04-27 13:00:00,30.84,30.97,30.64,30.87,243600.0,19.0657,19.1461,18.9421,19.0843,243600.0
2009-04-27 13:30:00,30.85,30.91,30.54,30.57,201800.0,19.0719,19.109,18.8803,18.8988,201800.0
2009-04-27 14:00:00,30.55,30.74,30.44,30.5,352800.0,18.8864,19.0039,18.8184,18.8555,352800.0
2009-04-27 14:30:00,30.5,30.74,30.45,30.56,242800.0,18.8555,19.0039,18.8246,18.8926,242800.0
2009-04-27 15:00:00,30.54,30.7,30.3,30.58,196000.0,18.8803,18.9792,18.7319,18.905,196000.0
2009-04-27 15:30:00,30.57,30.74,30.48,30.59,698000.0,18.8988,19.0039,18.8432,18.9112,698000.0
2009-04-28 09:30:00,30.26,30.82,29.69,30.79,390900.0,18.7072,19.0534,18.3548,19.0348,390900.0
2009-04-28 10:00:00,30.8,30.91,30.42,30.65,357700.0,19.041,19.109,18.8061,18.9483,357700.0
2009-04-28 10:30:00,30.65,30.76,30.54,30.57,211300.0,18.9483,19.0163,18.8803,18.8988,211300.0
2009-04-28 11:00:00,30.57,30.66,30.54,30.55,206900.0,18.8988,18.9544,18.8803,18.8864,206900.0
2009-04-28 11:30:00,30.55,30.66,30.41,30.49,164700.0,18.8864,18.9544,18.7999,18.8493,164700.0
2009-04-28 12:00:00,30.49,30.67,30.49,30.63,151400.0,18.8493,18.9606,18.8493,18.9359,151400.0
2009-04-28 12:30:00,30.62,30.66,30.41,30.49,153300.0,18.9297,18.9544,18.7999,18.8493,153300.0
2009-04-28 13:00:00,30.49,30.55,30.34,30.4,148100.0,18.8493,18.8864,18.7566,18.7937,148100.0
2009-04-28 13:30:00,30.39,30.56,30.35,30.42,201300.0,18.7875,18.8926,18.7628,18.8061,201300.0
2009-04-28 14:00:00,30.42,30.74,30.4,30.74,208400.0,18.8061,19.0039,18.7937,19.0039,208400.0
2009-04-28 14:30:00,30.74,30.87,30.71,30.8,178800.0,19.0039,19.0843,18.9854,19.041,178800.0
2009-04-28 15:00:00,30.8,30.91,30.64,30.64,281200.0,19.041,19.109,18.9421,18.9421,281200.0
2009-04-28 15:30:00,30.64,30.67,30.49,30.55,440700.0,18.9421,18.9606,18.8493,18.8864,440700.0
2009-04-29 09:30:00,30.78,30.97,30.49,30.96,292300.0,19.0286,19.1461,18.8493,19.1399,292300.0
2009-04-29 10:00:00,30.97,30.99,30.83,30.99,727900.0,19.1461,19.1585,19.0595,19.1585,727900.0
2009-04-29 10:30:00,30.98,31.28,30.96,31.09,240000.0,19.1523,19.3377,19.1399,19.2203,240000.0
2009-04-29 11:00:00,31.09,31.16,31.04,31.11,272800.0,19.2203,19.2636,19.1894,19.2326,272800.0
2009-04-29 11:30:00,31.12,31.14,30.95,30.95,176200.0,19.2388,19.2512,19.1337,19.1337,176200.0
2009-04-29 12:00:00,30.95,30.97,30.82,30.85,307300.0,19.1337,19.1461,19.0534,19.0719,307300.0
2009-04-29 12:30:00,30.85,31.0,30.73,31.0,381100.0,19.0719,19.1646,18.9977,19.1646,381100.0
2009-04-29 13:00:00,30.99,31.14,30.99,31.03,152300.0,19.1585,19.2512,19.1585,19.1832,152300.0
2009-04-29 13:30:00,31.02,31.04,30.97,30.98,114200.0,19.177,19.1894,19.1461,19.1523,114200.0
2009-04-29 14:00:00,30.97,31.16,30.87,31.02,196900.0,19.1461,19.2636,19.0843,19.177,196900.0
2009-04-29 14:30:00,31.02,31.22,30.93,31.02,217800.0,19.177,19.3006,19.1214,19.177,217800.0
2009-04-29 15:00:00,31.02,31.04,30.83,30.92,222100.0,19.177,19.1894,19.0595,19.1152,222100.0
2009-04-29 15:30:00,30.91,30.98,30.73,30.94,545500.0,19.109,19.1523,18.9977,19.1275,545500.0
2009-04-30 09:30:00,31.15,31.79,31.14,31.67,229800.0,19.2574,19.653,19.2512,19.5788,229800.0
2009-04-30 10:00:00,31.67,32.06,31.59,31.98,734700.0,19.5788,19.8199,19.5294,19.7705,734700.0
2009-04-30 10:30:00,31.99,32.16,31.88,31.98,423800.0,19.7767,19.8818,19.7087,19.7705,423800.0
2009-04-30 11:00:00,31.98,32.09,31.9,32.01,795600.0,19.7705,19.8385,19.721,19.789,795600.0
2009-04-30 11:30:00,32.03,32.14,31.94,32.02,227600.0,19.8014,19.8694,19.7458,19.7952,227600.0
2009-04-30 12:00:00,32.01,32.1,31.98,32.05,228100.0,19.789,19.8447,19.7705,19.8138,228100.0
2009-04-30 12:30:00,32.05,32.05,31.86,31.97,221900.0,19.8138,19.8138,19.6963,19.7643,221900.0
2009-04-30 13:00:00,31.97,32.02,31.58,31.65,435700.0,19.7643,19.7952,19.5232,19.5665,435700.0
2009-04-30 13:30:00,31.66,31.89,31.65,31.85,130700.0,19.5727,19.7148,19.5665,19.6901,130700.0
2009-04-30 14:00:00,31.85,31.91,31.76,31.89,129300.0,19.6901,19.7272,19.6345,19.7148,129300.0
2009-04-30 14:30:00,31.88,31.94,31.76,31.88,168800.0,19.7087,19.7458,19.6345,19.7087,168800.0
2009-04-30 15:00:00,31.89,31.9,31.48,31.51,365300.0,19.7148,19.721,19.4614,19.4799,365300.0
2009-04-30 15:30:00,31.5,31.68,31.46,31.53,673100.0,19.4737,19.585,19.449,19.4923,673100.0
2009-05-01 09:30:00,31.69,31.76,31.47,31.67,199900.0,19.5912,19.6345,19.4552,19.5788,199900.0
2009-05-01 10:00:00,31.67,31.8,31.33,31.42,192600.0,19.5788,19.6592,19.3686,19.4243,192600.0
2009-05-01 10:30:00,31.43,31.62,31.37,31.61,216100.0,19.4305,19.5479,19.3934,19.5417,216100.0
2009-05-01 11:00:00,31.62,31.91,31.6,31.81,171100.0,19.5479,19.7272,19.5356,19.6654,171100.0
2009-05-01 11:30:00,31.8,31.83,31.68,31.8,176600.0,19.6592,19.6778,19.585,19.6592,176600.0
2009-05-01 12:00:00,31.8,31.98,31.74,31.9,193500.0,19.6592,19.7705,19.6221,19.721,193500.0
2009-05-01 12:30:00,31.88,32.07,31.84,31.97,122200.0,19.7087,19.8261,19.6839,19.7643,122200.0
2009-05-01 13:00:00,31.97,32.0,31.86,32.0,80300.0,19.7643,19.7829,19.6963,19.7829,80300.0
2009-05-01 13:30:00,32.0,32.25,32.0,32.13,126700.0,19.7829,19.9374,19.7829,19.8632,126700.0
2009-05-01 14:00:00,32.12,32.13,31.98,31.98,147400.0,19.857,19.8632,19.7705,19.7705,147400.0
2009-05-01 14:30:00,31.98,31.98,31.76,31.81,207000.0,19.7705,19.7705,19.6345,19.6654,207000.0
2009-05-01 15:00:00,31.81,31.85,31.69,31.69,240000.0,19.6654,19.6901,19.5912,19.5912,240000.0
2009-05-01 15:30:00,31.71,31.8,31.61,31.78,588800.0,19.6036,19.6592,19.5417,19.6468,588800.0
2009-05-04 09:30:00,31.74,31.96,31.4,31.91,259300.0,19.6221,19.7581,19.4119,19.7272,259300.0
2009-05-04 10:00:00,31.91,32.26,31.91,31.99,190100.0,19.7272,19.9436,19.7272,19.7767,190100.0
2009-05-04 10:30:00,32.0,32.11,31.98,32.02,209400.0,19.7829,19.8509,19.7705,19.7952,209400.0
2009-05-04 11:00:00,32.01,32.15,31.97,32.03,113600.0,19.789,19.8756,19.7643,19.8014,113600.0
2009-05-04 11:30:00,32.04,32.11,31.94,32.0,171200.0,19.8076,19.8509,19.7458,19.7829,171200.0
2009-05-04 12:00:00,31.99,32.08,31.75,31.79,182600.0,19.7767,19.8323,19.6283,19.653,182600.0
2009-05-04 12:30:00,31.79,31.96,31.79,31.84,168400.0,19.653,19.7581,19.653,19.6839,168400.0
2009-05-04 13:00:00,31.85,31.96,31.82,31.84,131900.0,19.6901,19.7581,19.6716,19.6839,131900.0
2009-05-04 13:30:00,31.85,31.96,31.83,31.87,134200.0,19.6901,19.7581,19.6778,19.7025,134200.0
2009-05-04 14:00:00,31.88,32.04,31.82,32.02,206700.0,19.7087,19.8076,19.6716,19.7952,206700.0
2009-05-04 14:30:00,32.0,32.06,31.92,31.98,232600.0,19.7829,19.8199,19.7334,19.7705,232600.0
2009-05-04 15:00:00,31.98,32.03,31.91,31.95,265100.0,19.7705,19.8014,19.7272,19.7519,265100.0
2009-05-04 15:30:00,31.94,32.2,31.84,32.19,540100.0,19.7458,19.9065,19.6839,19.9003,540100.0
2009-05-05 09:30:00,32.33,32.82,32.09,32.8,190500.0,19.9869,20.2898,19.8385,20.2774,190500.0
2009-05-05 10:00:00,32.78,32.83,32.32,32.43,230800.0,20.2651,20.296,19.9807,20.0487,230800.0
2009-05-05 10:30:00,32.43,32.46,32.22,32.22,285600.0,20.0487,20.0672,19.9189,19.9189,285600.0
2009-05-05 11:00:00,32.23,32.55,32.23,32.53,321200.0,19.925,20.1229,19.925,20.1105,321200.0
2009-05-05 11:30:00,32.53,32.66,32.52,32.56,234500.0,20.1105,20.1909,20.1043,20.1291,234500.0
2009-05-05 12:00:00,32.57,32.59,32.37,32.39,117300.0,20.1352,20.1476,20.0116,20.024,117300.0
2009-05-05 12:30:00,32.38,32.45,32.31,32.39,109000.0,20.0178,20.061,19.9745,20.024,109000.0
2009-05-05 13:00:00,32.39,32.55,32.37,32.53,181800.0,20.024,20.1229,20.0116,20.1105,181800.0
2009-05-05 13:30:00,32.53,32.56,32.44,32.52,126300.0,20.1105,20.1291,20.0549,20.1043,126300.0
2009-05-05 14:00:00,32.52,32.55,32.25,32.26,156500.0,20.1043,20.1229,19.9374,19.9436,156500.0
2009-05-05 14:30:00,32.27,32.43,32.23,32.35,183300.0,19.9498,20.0487,19.925,19.9992,183300.0
2009-05-05 15:00:00,32.35,32.51,32.3,32.45,207900.0,19.9992,20.0981,19.9683,20.061,207900.0
2009-05-05 15:30:00,32.45,32.58,32.45,32.53,357200.0,20.061,20.1414,20.061,20.1105,357200.0
2009-05-06 09:30:00,32.82,33.0,32.62,32.79,200800.0,20.2898,20.4011,20.1661,20.2712,200800.0
2009-05-06 10:00:00,32.79,32.84,32.53,32.53,187000.0,20.2712,20.3022,20.1105,20.1105,187000.0
2009-05-06 10:30:00,32.53,32.85,32.5,32.75,151400.0,20.1105,20.3083,20.092,20.2465,151400.0
2009-05-06 11:00:00,32.75,32.85,32.54,32.59,125600.0,20.2465,20.3083,20.1167,20.1476,125600.0
2009-05-06 11:30:00,32.6,32.75,32.55,32.69,144100.0,20.1538,20.2465,20.1229,20.2094,144100.0
2009-05-06 12:00:00,32.69,32.89,32.63,32.86,116600.0,20.2094,20.3331,20.1723,20.3145,116600.0
2009-05-06 12:30:00,32.86,32.86,32.64,32.66,91100.0,20.3145,20.3145,20.1785,20.1909,91100.0
2009-05-06 13:00:00,32.65,32.7,32.48,32.51,129500.0,20.1847,20.2156,20.0796,20.0981,129500.0
2009-05-06 13:30:00,32.5,32.95,32.47,32.91,151900.0,20.092,20.3702,20.0734,20.3454,151900.0
2009-05-06 14:00:00,32.92,32.97,32.79,32.88,102100.0,20.3516,20.3825,20.2712,20.3269,102100.0
2009-05-06 14:30:00,32.87,32.92,32.76,32.8,129900.0,20.3207,20.3516,20.2527,20.2774,129900.0
2009-05-06 15:00:00,32.82,32.86,32.57,32.69,172700.0,20.2898,20.3145,20.1352,20.2094,172700.0
2009-05-06 15:30:00,32.68,32.87,32.59,32.84,411200.0,20.2032,20.3207,20.1476,20.3022,411200.0
2009-05-07 09:30:00,33.13,33.21,32.72,32.74,132000.0,20.4814,20.5309,20.228,20.2403,132000.0
2009-05-07 10:00:00,32.76,32.91,32.46,32.52,210100.0,20.2527,20.3454,20.0672,20.1043,210100.0
2009-05-07 10:30:00,32.52,32.56,32.34,32.48,173400.0,20.1043,20.1291,19.993,20.0796,173400.0
2009-05-07 11:00:00,32.47,32.6,32.41,32.54,292200.0,20.0734,20.1538,20.0363,20.1167,292200.0
2009-05-07 11:30:00,32.52,32.72,32.45,32.62,239300.0,20.1043,20.228,20.061,20.1661,239300.0
2009-05-07 12:00:00,32.61,32.61,32.49,32.54,110400.0,20.16,20.16,20.0858,20.1167,110400.0
2009-05-07 12:30:00,32.53,32.62,32.5,32.61,66100.0,20.1105,20.1661,20.092,20.16,66100.0
2009-05-07 13:00:00,32.61,32.63,32.46,32.46,170200.0,20.16,20.1723,20.0672,20.0672,170200.0
2009-05-07 13:30:00,32.46,32.47,32.22,32.25,90600.0,20.0672,20.0734,19.9189,19.9374,90600.0
2009-05-07 14:00:00,32.25,32.28,32.09,32.18,105800.0,19.9374,19.956,19.8385,19.8941,105800.0
2009-05-07 14:30:00,32.19,32.2,31.98,32.08,196800.0,19.9003,19.9065,19.7705,19.8323,196800.0
2009-05-07 15:00:00,32.09,32.21,32.02,32.17,178600.0,19.8385,19.9127,19.7952,19.8879,178600.0
2009-05-07 15:30:00,32.14,32.28,31.96,32.22,404400.0,19.8694,19.956,19.7581,19.9189,404400.0
2009-05-08 09:30:00,31.84,32.77,31.21,32.51,298500.0,19.6839,20.2589,19.2945,20.0981,298500.0
2009-05-08 10:00:00,32.52,32.53,31.94,32.12,250300.0,20.1043,20.1105,19.7458,19.857,250300.0
2009-05-08 10:30:00,32.1,32.11,31.84,31.91,261800.0,19.8447,19.8509,19.6839,19.7272,261800.0
2009-05-08 11:00:00,31.9,32.07,31.88,32.0,158500.0,19.721,19.8261,19.7087,19.7829,158500.0
2009-05-08 11:30:00,32.0,32.1,31.92,32.1,139500.0,19.7829,19.8447,19.7334,19.8447,139500.0
2009-05-08 12:00:00,32.11,32.22,31.99,32.08,143200.0,19.8509,19.9189,19.7767,19.8323,143200.0
2009-05-08 12:30:00,32.08,32.26,32.04,32.25,208400.0,19.8323,19.9436,19.8076,19.9374,208400.0
2009-05-08 13:00:00,32.25,32.28,32.08,32.09,152300.0,19.9374,19.956,19.8323,19.8385,152300.0
2009-05-08 13:30:00,32.1,32.12,31.97,32.03,229500.0,19.8447,19.857,19.7643,19.8014,229500.0
2009-05-08 14:00:00,32.02,32.26,32.0,32.18,159200.0,19.7952,19.9436,19.7829,19.8941,159200.0
2009-05-08 14:30:00,32.19,32.41,32.18,32.37,133500.0,19.9003,20.0363,19.8941,20.0116,133500.0
2009-05-08 15:00:00,32.37,32.39,32.19,32.34,206100.0,20.0116,20.024,19.9003,19.993,206100.0
2009-05-08 15:30:00,32.34,32.38,32.15,32.38,605800.0,19.993,20.0178,19.8756,20.0178,605800.0
2009-05-11 09:30:00,32.16,32.28,31.77,31.92,259500.0,19.8818,19.956,19.6407,19.7334,259500.0
2009-05-11 10:00:00,31.93,31.95,31.69,31.69,197600.0,19.7396,19.7519,19.5912,19.5912,197600.0
2009-05-11 10:30:00,31.7,32.01,31.63,31.94,201800.0,19.5974,19.789,19.5541,19.7458,201800.0
2009-05-11 11:00:00,31.94,32.05,31.88,32.01,143300.0,19.7458,19.8138,19.7087,19.789,143300.0
2009-05-11 11:30:00,32.01,32.02,31.88,31.95,177600.0,19.789,19.7952,19.7087,19.7519,177600.0
2009-05-11 12:00:00,31.95,32.1,31.92,32.05,119100.0,19.7519,19.8447,19.7334,19.8138,119100.0
2009-05-11 12:30:00,32.04,32.15,32.02,32.12,102900.0,19.8076,19.8756,19.7952,19.857,102900.0
2009-05-11 13:00:00,32.12,32.28,32.09,32.27,105600.0,19.857,19.956,19.8385,19.9498,105600.0
2009-05-11 13:30:00,32.27,32.39,32.22,32.39,128300.0,19.9498,20.024,19.9189,20.024,128300.0
2009-05-11 14:00:00,32.38,32.39,32.16,32.18,138300.0,20.0178,20.024,19.8818,19.8941,138300.0
2009-05-11 14:30:00,32.18,32.27,32.12,32.25,170700.0,19.8941,19.9498,19.857,19.9374,170700.0
2009-05-11 15:00:00,32.25,32.28,32.1,32.16,216900.0,19.9374,19.956,19.8447,19.8818,216900.0
2009-05-11 15:30:00,32.15,32.21,32.03,32.1,433600.0,19.8756,19.9127,19.8014,19.8447,433600.0
2009-05-12 09:30:00,32.18,32.52,31.71,31.74,143900.0,19.8941,20.1043,19.6036,19.6221,143900.0
2009-05-12 10:00:00,31.71,31.75,31.57,31.67,142300.0,19.6036,19.6283,19.517,19.5788,142300.0
2009-05-12 10:30:00,31.66,31.66,31.36,31.57,237000.0,19.5727,19.5727,19.3872,19.517,237000.0
2009-05-12 11:00:00,31.56,31.61,31.47,31.5,198200.0,19.5108,19.5417,19.4552,19.4737,198200.0
2009-05-12 11:30:00,31.5,31.61,31.49,31.55,159300.0,19.4737,19.5417,19.4676,19.5047,159300.0
2009-05-12 12:00:00,31.6,31.67,31.54,31.55,107400.0,19.5356,19.5788,19.4985,19.5047,107400.0
2009-05-12 12:30:00,31.55,31.58,31.39,31.4,104200.0,19.5047,19.5232,19.4057,19.4119,104200.0
2009-05-12 13:00:00,31.39,31.43,31.36,31.38,89300.0,19.4057,19.4305,19.3872,19.3996,89300.0
2009-05-12 13:30:00,31.36,31.54,31.35,31.36,380300.0,19.3872,19.4985,19.381,19.3872,380300.0
2009-05-12 14:00:00,31.36,31.51,31.34,31.46,148300.0,19.3872,19.4799,19.3748,19.449,148300.0
2009-05-12 14:30:00,31.45,31.68,31.43,31.62,137300.0,19.4428,19.585,19.4305,19.5479,137300.0
2009-05-12 15:00:00,31.62,31.92,31.62,31.86,199000.0,19.5479,19.7334,19.5479,19.6963,199000.0
2009-05-12 15:30:00,31.85,31.95,31.73,31.93,864000.0,19.6901,19.7519,19.6159,19.7396,864000.0
2009-05-13 09:30:00,31.4,31.4,30.85,30.95,158600.0,19.4119,19.4119,19.0719,19.1337,158600.0
2009-05-13 10:00:00,30.93,31.23,30.88,31.2,189400.0,19.1214,19.3068,19.0905,19.2883,189400.0
2009-05-13 10:30:00,31.21,31.23,30.94,30.98,123600.0,19.2945,19.3068,19.1275,19.1523,123600.0
2009-05-13 11:00:00,30.98,31.12,30.97,31.11,150400.0,19.1523,19.2388,19.1461,19.2326,150400.0
2009-05-13 11:30:00,31.1,31.15,30.91,31.0,153400.0,19.2265,19.2574,19.109,19.1646,153400.0
2009-05-13 12:00:00,30.99,31.07,30.92,30.98,86900.0,19.1585,19.2079,19.1152,19.1523,86900.0
2009-05-13 12:30:00,30.98,30.99,30.83,30.84,88200.0,19.1523,19.1585,19.0595,19.0657,88200.0
2009-05-13 13:00:00,30.84,30.89,30.76,30.82,105900.0,19.0657,19.0966,19.0163,19.0534,105900.0
2009-05-13 13:30:00,30.82,30.93,30.78,30.93,152500.0,19.0534,19.1214,19.0286,19.1214,152500.0
2009-05-13 14:00:00,30.91,30.93,30.7,30.8,208700.0,19.109,19.1214,18.9792,19.041,208700.0
2009-05-13 14:30:00,30.8,30.9,30.73,30.9,143500.0,19.041,19.1028,18.9977,19.1028,143500.0
2009-05-13 15:00:00,30.91,30.94,30.73,30.82,208900.0,19.109,19.1275,18.9977,19.0534,208900.0
2009-05-13 15:30:00,30.81,30.97,30.79,30.84,492800.0,19.0472,19.1461,19.0348,19.0657,492800.0
2009-05-14 09:30:00,30.67,30.98,30.41,30.8,197300.0,18.9606,19.1523,18.7999,19.041,197300.0
2009-05-14 10:00:00,30.8,31.08,30.79,30.81,109000.0,19.041,19.2141,19.0348,19.0472,109000.0
2009-05-14 10:30:00,30.81,31.01,30.8,30.91,109900.0,19.0472,19.1708,19.041,19.109,109900.0
2009-05-14 11:00:00,30.92,31.25,30.91,31.23,191600.0,19.1152,19.3192,19.109,19.3068,191600.0
2009-05-14 11:30:00,31.24,31.24,31.08,31.14,100400.0,19.313,19.313,19.2141,19.2512,100400.0
2009-05-14 12:00:00,31.15,31.34,31.11,31.26,144200.0,19.2574,19.3748,19.2326,19.3254,144200.0
2009-05-14 12:30:00,31.27,31.47,31.27,31.36,109400.0,19.3316,19.4552,19.3316,19.3872,109400.0
2009-05-14 13:00:00,31.37,31.47,31.31,31.31,133100.0,19.3934,19.4552,19.3563,19.3563,133100.0
2009-05-14 13:30:00,31.3,31.43,31.26,31.31,103300.0,19.3501,19.4305,19.3254,19.3563,103300.0
2009-05-14 14:00:00,31.31,31.44,31.31,31.43,83100.0,19.3563,19.4367,19.3563,19.4305,83100.0
2009-05-14 14:30:00,31.43,31.55,31.4,31.46,148700.0,19.4305,19.5047,19.4119,19.449,148700.0
2009-05-14 15:00:00,31.46,31.49,31.27,31.33,135200.0,19.449,19.4676,19.3316,19.3686,135200.0
2009-05-14 15:30:00,31.33,31.34,31.18,31.23,430500.0,19.3686,19.3748,19.2759,19.3068,430500.0
2009-05-15 09:30:00,31.25,31.6,31.06,31.45,259100.0,19.3192,19.5356,19.2017,19.4428,259100.0
2009-05-15 10:00:00,31.44,31.51,31.26,31.47,71800.0,19.4367,19.4799,19.3254,19.4552,71800.0
2009-05-15 10:30:00,31.49,31.7,31.47,31.6,65100.0,19.4676,19.5974,19.4552,19.5356,65100.0
2009-05-15 11:00:00,31.61,31.64,31.5,31.51,45500.0,19.5417,19.5603,19.4737,19.4799,45500.0
2009-05-15 11:30:00,31.52,31.53,31.16,31.16,97800.0,19.4861,19.4923,19.2636,19.2636,97800.0
2009-05-15 12:00:00,31.16,31.35,31.1,31.34,164300.0,19.2636,19.381,19.2265,19.3748,164300.0
2009-05-15 12:30:00,31.34,31.35,31.17,31.24,68600.0,19.3748,19.381,19.2697,19.313,68600.0
2009-05-15 13:00:00,31.24,31.32,31.17,31.17,102600.0,19.313,19.3625,19.2697,19.2697,102600.0
2009-05-15 13:30:00,31.19,31.22,31.12,31.14,65500.0,19.2821,19.3006,19.2388,19.2512,65500.0
2009-05-15 14:00:00,31.14,31.18,31.07,31.1,103200.0,19.2512,19.2759,19.2079,19.2265,103200.0
2009-05-15 14:30:00,31.09,31.11,30.9,30.95,76200.0,19.2203,19.2326,19.1028,19.1337,76200.0
2009-05-15 15:00:00,30.96,31.08,30.85,31.02,122000.0,19.1399,19.2141,19.0719,19.177,122000.0
2009-05-15 15:30:00,31.03,31.05,30.95,31.0,397300.0,19.1832,19.1955,19.1337,19.1646,397300.0
2009-05-18 09:30:00,31.18,31.6,31.18,31.47,160100.0,19.2759,19.5356,19.2759,19.4552,160100.0
2009-05-18 10:00:00,31.49,31.5,31.22,31.33,126700.0,19.4676,19.4737,19.3006,19.3686,126700.0
2009-05-18 10:30:00,31.35,31.43,31.27,31.38,141800.0,19.381,19.4305,19.3316,19.3996,141800.0
2009-05-18 11:00:00,31.39,31.51,31.36,31.51,134800.0,19.4057,19.4799,19.3872,19.4799,134800.0
2009-05-18 11:30:00,31.5,31.58,31.43,31.44,101300.0,19.4737,19.5232,19.4305,19.4367,101300.0
2009-05-18 12:00:00,31.44,31.5,31.43,31.5,108300.0,19.4367,19.4737,19.4305,19.4737,108300.0
2009-05-18 12:30:00,31.49,31.62,31.48,31.59,100800.0,19.4676,19.5479,19.4614,19.5294,100800.0
2009-05-18 13:00:00,31.6,31.61,31.52,31.59,103700.0,19.5356,19.5417,19.4861,19.5294,103700.0
2009-05-18 13:30:00,31.59,31.6,31.5,31.51,135500.0,19.5294,19.5356,19.4737,19.4799,135500.0
2009-05-18 14:00:00,31.51,31.58,31.5,31.56,156200.0,19.4799,19.5232,19.4737,19.5108,156200.0
2009-05-18 14:30:00,31.57,31.82,31.56,31.79,194400.0,19.517,19.6716,19.5108,19.653,194400.0
2009-05-18 15:00:00,31.8,31.87,31.62,31.78,192800.0,19.6592,19.7025,19.5479,19.6468,192800.0
2009-05-18 15:30:00,31.77,32.03,31.73,32.02,414800.0,19.6407,19.8014,19.6159,19.7952,414800.0
2009-05-19 09:30:00,31.86,32.04,31.64,31.69,170300.0,19.6963,19.8076,19.5603,19.5912,170300.0
2009-05-19 10:00:00,31.7,31.99,31.66,31.97,160100.0,19.5974,19.7767,19.5727,19.7643,160100.0
2009-05-19 10:30:00,31.98,32.05,31.94,32.0,88100.0,19.7705,19.8138,19.7458,19.7829,88100.0
2009-05-19 11:00:00,32.01,32.07,31.84,31.86,94700.0,19.789,19.8261,19.6839,19.6963,94700.0
2009-05-19 11:30:00,31.86,31.94,31.84,31.85,103900.0,19.6963,19.7458,19.6839,19.6901,103900.0
2009-05-19 12:00:00,31.85,31.87,31.75,31.8,78400.0,19.6901,19.7025,19.6283,19.6592,78400.0
2009-05-19 12:30:00,31.79,31.8,31.65,31.65,79000.0,19.653,19.6592,19.5665,19.5665,79000.0
2009-05-19 13:00:00,31.64,31.83,31.64,31.81,125900.0,19.5603,19.6778,19.5603,19.6654,125900.0
2009-05-19 13:30:00,31.81,31.84,31.71,31.81,99200.0,19.6654,19.6839,19.6036,19.6654,99200.0
2009-05-19 14:00:00,31.8,31.84,31.75,31.79,150300.0,19.6592,19.6839,19.6283,19.653,150300.0
2009-05-19 14:30:00,31.8,31.9,31.78,31.86,88900.0,19.6592,19.721,19.6468,19.6963,88900.0
2009-05-19 15:00:00,31.87,31.93,31.79,31.92,154100.0,19.7025,19.7396,19.653,19.7334,154100.0
2009-05-19 15:30:00,31.92,31.93,31.68,31.69,381400.0,19.7334,19.7396,19.585,19.5912,381400.0
2009-05-20 09:30:00,31.87,31.92,31.52,31.89,161900.0,19.7025,19.7334,19.4861,19.7148,161900.0
2009-05-20 10:00:00,31.91,31.96,31.79,31.91,120100.0,19.7272,19.7581,19.653,19.7272,120100.0
2009-05-20 10:30:00,31.89,31.98,31.8,31.84,102100.0,19.7148,19.7705,19.6592,19.6839,102100.0
2009-05-20 11:00:00,31.83,31.87,31.72,31.76,81800.0,19.6778,19.7025,19.6098,19.6345,81800.0
2009-05-20 11:30:00,31.77,31.81,31.46,31.49,99000.0,19.6407,19.6654,19.449,19.4676,99000.0
2009-05-20 12:00:00,31.49,31.62,31.48,31.5,88800.0,19.4676,19.5479,19.4614,19.4737,88800.0
2009-05-20 12:30:00,31.5,31.53,31.29,31.31,109200.0,19.4737,19.4923,19.3439,19.3563,109200.0
2009-05-20 13:00:00,31.31,31.42,31.26,31.42,99400.0,19.3563,19.4243,19.3254,19.4243,99400.0
2009-05-20 13:30:00,31.43,31.62,31.33,31.6,184600.0,19.4305,19.5479,19.3686,19.5356,184600.0
2009-05-20 14:00:00,31.59,31.71,31.4,31.66,172200.0,19.5294,19.6036,19.4119,19.5727,172200.0
2009-05-20 14:30:00,31.66,31.71,31.5,31.64,111800.0,19.5727,19.6036,19.4737,19.5603,111800.0
2009-05-20 15:00:00,31.64,31.65,31.29,31.34,186600.0,19.5603,19.5665,19.3439,19.3748,186600.0
2009-05-20 15:30:00,31.33,31.38,31.09,31.19,454300.0,19.3686,19.3996,19.2203,19.2821,454300.0
2009-05-21 09:30:00,30.88,31.06,30.6,30.67,126600.0,19.0905,19.2017,18.9174,18.9606,126600.0
2009-05-21 10:00:00,30.66,30.82,30.57,30.64,114100.0,18.9544,19.0534,18.8988,18.9421,114100.0
2009-05-21 10:30:00,30.63,30.67,30.48,30.51,123000.0,18.9359,18.9606,18.8432,18.8617,123000.0
2009-05-21 11:00:00,30.5,30.59,30.41,30.48,93500.0,18.8555,18.9112,18.7999,18.8432,93500.0
2009-05-21 11:30:00,30.47,30.58,30.44,30.56,58200.0,18.837,18.905,18.8184,18.8926,58200.0
2009-05-21 12:00:00,30.56,30.58,30.49,30.52,66200.0,18.8926,18.905,18.8493,18.8679,66200.0
2009-05-21 12:30:00,30.52,30.62,30.48,30.56,76800.0,18.8679,18.9297,18.8432,18.8926,76800.0
2009-05-21 13:00:00,30.56,30.62,30.47,30.51,90000.0,18.8926,18.9297,18.837,18.8617,90000.0
2009-05-21 13:30:00,30.51,30.53,30.45,30.49,102000.0,18.8617,18.8741,18.8246,18.8493,102000.0
2009-05-21 14:00:00,30.47,30.51,30.28,30.39,123200.0,18.837,18.8617,18.7195,18.7875,123200.0
2009-05-21 14:30:00,30.4,30.51,30.35,30.5,161700.0,18.7937,18.8617,18.7628,18.8555,161700.0
2009-05-21 15:00:00,30.5,30.54,30.42,30.46,238600.0,18.8555,18.8803,18.8061,18.8308,238600.0
2009-05-21 15:30:00,30.46,30.56,30.39,30.51,642300.0,18.8308,18.8926,18.7875,18.8617,642300.0
2009-05-22 09:30:00,30.33,30.95,30.25,30.37,194400.0,18.7504,19.1337,18.701,18.7752,194400.0
2009-05-22 10:00:00,30.38,30.65,30.34,30.61,113700.0,18.7813,18.9483,18.7566,18.9235,113700.0
2009-05-22 10:30:00,30.58,30.62,30.46,30.58,76400.0,18.905,18.9297,18.8308,18.905,76400.0
2009-05-22 11:00:00,30.56,30.73,30.51,30.63,120400.0,18.8926,18.9977,18.8617,18.9359,120400.0
2009-05-22 11:30:00,30.64,30.68,30.55,30.6,82100.0,18.9421,18.9668,18.8864,18.9174,82100.0
2009-05-22 12:00:00,30.61,30.68,30.45,30.45,94300.0,18.9235,18.9668,18.8246,18.8246,94300.0
2009-05-22 12:30:00,30.45,30.67,30.45,30.66,153800.0,18.8246,18.9606,18.8246,18.9544,153800.0
2009-05-22 13:00:00,30.66,30.69,30.58,30.59,94700.0,18.9544,18.973,18.905,18.9112,94700.0
2009-05-22 13:30:00,30.59,30.62,30.45,30.58,94800.0,18.9112,18.9297,18.8246,18.905,94800.0
2009-05-22 14:00:00,30.6,30.63,30.55,30.57,119000.0,18.9174,18.9359,18.8864,18.8988,119000.0
2009-05-22 14:30:00,30.56,30.64,30.54,30.62,105400.0,18.8926,18.9421,18.8803,18.9297,105400.0
2009-05-22 15:00:00,30.63,30.66,30.45,30.51,192000.0,18.9359,18.9544,18.8246,18.8617,192000.0
2009-05-22 15:30:00,30.5,30.68,30.38,30.43,553000.0,18.8555,18.9668,18.7813,18.8123,553000.0
2009-05-26 09:30:00,30.26,30.51,29.97,30.49,202800.0,18.7072,18.8617,18.5279,18.8493,202800.0
2009-05-26 10:00:00,30.54,31.03,30.52,30.98,216100.0,18.8803,19.1832,18.8679,19.1523,216100.0
2009-05-26 10:30:00,30.95,31.14,30.86,30.97,146700.0,19.1337,19.2512,19.0781,19.1461,146700.0
2009-05-26 11:00:00,30.96,31.06,30.95,31.0,81600.0,19.1399,19.2017,19.1337,19.1646,81600.0
2009-05-26 11:30:00,31.0,31.07,30.98,31.0,109000.0,19.1646,19.2079,19.1523,19.1646,109000.0
2009-05-26 12:00:00,30.99,31.04,30.96,31.01,74900.0,19.1585,19.1894,19.1399,19.1708,74900.0
2009-05-26 12:30:00,31.01,31.09,30.98,31.05,105300.0,19.1708,19.2203,19.1523,19.1955,105300.0
2009-05-26 13:00:00,31.05,31.05,31.01,31.02,90200.0,19.1955,19.1955,19.1708,19.177,90200.0
2009-05-26 13:30:00,31.02,31.08,30.99,31.06,139900.0,19.177,19.2141,19.1585,19.2017,139900.0
2009-05-26 14:00:00,31.06,31.14,31.04,31.08,138000.0,19.2017,19.2512,19.1894,19.2141,138000.0
2009-05-26 14:30:00,31.07,31.11,30.91,30.91,121000.0,19.2079,19.2326,19.109,19.109,121000.0
2009-05-26 15:00:00,30.91,30.98,30.82,30.84,197200.0,19.109,19.1523,19.0534,19.0657,197200.0
2009-05-26 15:30:00,30.84,30.94,30.77,30.91,414600.0,19.0657,19.1275,19.0224,19.109,414600.0
2009-05-27 09:30:00,31.05,31.13,30.74,31.08,160100.0,19.1955,19.245,19.0039,19.2141,160100.0
2009-05-27 10:00:00,31.09,31.22,30.86,31.16,193200.0,19.2203,19.3006,19.0781,19.2636,193200.0
2009-05-27 10:30:00,31.16,31.33,31.05,31.3,247800.0,19.2636,19.3686,19.1955,19.3501,247800.0
2009-05-27 11:00:00,31.3,31.35,31.17,31.28,148200.0,19.3501,19.381,19.2697,19.3377,148200.0
2009-05-27 11:30:00,31.26,31.35,31.15,31.19,94300.0,19.3254,19.381,19.2574,19.2821,94300.0
2009-05-27 12:00:00,31.19,31.28,31.19,31.25,102600.0,19.2821,19.3377,19.2821,19.3192,102600.0
2009-05-27 12:30:00,31.25,31.26,30.99,31.02,62900.0,19.3192,19.3254,19.1585,19.177,62900.0
2009-05-27 13:00:00,31.01,31.14,31.0,31.0,63900.0,19.1708,19.2512,19.1646,19.1646,63900.0
2009-05-27 13:30:00,30.99,30.99,30.6,30.68,110800.0,19.1585,19.1585,18.9174,18.9668,110800.0
2009-05-27 14:00:00,30.69,30.7,30.55,30.68,108900.0,18.973,18.9792,18.8864,18.9668,108900.0
2009-05-27 14:30:00,30.68,30.84,30.63,30.7,100500.0,18.9668,19.0657,18.9359,18.9792,100500.0
2009-05-27 15:00:00,30.7,30.84,30.51,30.57,147800.0,18.9792,19.0657,18.8617,18.8988,147800.0
2009-05-27 15:30:00,30.57,30.67,30.47,30.53,295700.0,18.8988,18.9606,18.837,18.8741,295700.0
2009-05-28 09:30:00,30.86,30.98,30.66,30.67,217000.0,19.0781,19.1523,18.9544,18.9606,217000.0
2009-05-28 10:00:00,30.67,30.67,30.27,30.39,172700.0,18.9606,18.9606,18.7133,18.7875,172700.0
2009-05-28 10:30:00,30.39,30.53,30.29,30.51,190700.0,18.7875,18.8741,18.7257,18.8617,190700.0
2009-05-28 11:00:00,30.5,30.52,30.34,30.36,109000.0,18.8555,18.8679,18.7566,18.769,109000.0
2009-05-28 11:30:00,30.36,30.47,30.25,30.44,113000.0,18.769,18.837,18.701,18.8184,113000.0
2009-05-28 12:00:00,30.45,30.48,30.15,30.22,75800.0,18.8246,18.8432,18.6392,18.6824,75800.0
2009-05-28 12:30:00,30.22,30.29,30.13,30.14,60200.0,18.6824,18.7257,18.6268,18.633,60200.0
2009-05-28 13:00:00,30.15,30.72,30.14,30.63,159700.0,18.6392,18.9915,18.633,18.9359,159700.0
2009-05-28 13:30:00,30.63,30.68,30.4,30.47,115500.0,18.9359,18.9668,18.7937,18.837,115500.0
2009-05-28 14:00:00,30.47,30.73,30.46,30.66,101700.0,18.837,18.9977,18.8308,18.9544,101700.0
2009-05-28 14:30:00,30.66,30.74,30.54,30.6,140000.0,18.9544,19.0039,18.8803,18.9174,140000.0
2009-05-28 15:00:00,30.6,30.64,30.44,30.51,171400.0,18.9174,18.9421,18.8184,18.8617,171400.0
2009-05-28 15:30:00,30.49,30.59,30.44,30.5,402600.0,18.8493,18.9112,18.8184,18.8555,402600.0
2009-05-29 09:30:00,30.57,30.81,30.11,30.34,212800.0,18.8988,19.0472,18.6144,18.7566,212800.0
2009-05-29 10:00:00,30.33,30.57,30.33,30.43,237100.0,18.7504,18.8988,18.7504,18.8123,237100.0
2009-05-29 10:30:00,30.44,30.44,30.2,30.23,137200.0,18.8184,18.8184,18.6701,18.6886,137200.0
2009-05-29 11:00:00,30.24,30.31,30.09,30.1,149900.0,18.6948,18.7381,18.6021,18.6082,149900.0
2009-05-29 11:30:00,30.1,30.19,30.0,30.02,92900.0,18.6082,18.6639,18.5464,18.5588,92900.0
2009-05-29 12:00:00,30.02,30.07,30.01,30.06,153700.0,18.5588,18.5897,18.5526,18.5835,153700.0
2009-05-29 12:30:00,30.05,30.09,29.97,30.04,442000.0,18.5773,18.6021,18.5279,18.5712,442000.0
2009-05-29 13:00:00,30.04,30.11,30.03,30.1,219700.0,18.5712,18.6144,18.565,18.6082,219700.0
2009-05-29 13:30:00,30.1,30.18,30.09,30.12,89600.0,18.6082,18.6577,18.6021,18.6206,89600.0
2009-05-29 14:00:00,30.11,30.15,30.07,30.07,143000.0,18.6144,18.6392,18.5897,18.5897,143000.0
2009-05-29 14:30:00,30.08,30.15,30.04,30.14,184500.0,18.5959,18.6392,18.5712,18.633,184500.0
2009-05-29 15:00:00,30.13,30.21,30.08,30.19,194700.0,18.6268,18.6762,18.5959,18.6639,194700.0
2009-05-29 15:30:00,30.18,30.5,30.09,30.49,506400.0,18.6577,18.8555,18.6021,18.8493,506400.0
2009-06-01 09:30:00,30.84,31.66,30.83,31.65,359700.0,19.0657,19.5727,19.0595,19.5665,359700.0
2009-06-01 10:00:00,31.65,32.25,31.64,32.18,520000.0,19.5665,19.9374,19.5603,19.8941,520000.0
2009-06-01 10:30:00,32.18,32.27,32.08,32.26,168900.0,19.8941,19.9498,19.8323,19.9436,168900.0
2009-06-01 11:00:00,32.25,32.43,32.22,32.37,253800.0,19.9374,20.0487,19.9189,20.0116,253800.0
2009-06-01 11:30:00,32.38,32.49,32.33,32.44,152400.0,20.0178,20.0858,19.9869,20.0549,152400.0
2009-06-01 12:00:00,32.44,32.5,32.38,32.49,162800.0,20.0549,20.092,20.0178,20.0858,162800.0
2009-06-01 12:30:00,32.49,32.5,32.27,32.29,208700.0,20.0858,20.092,19.9498,19.9621,208700.0
2009-06-01 13:00:00,32.27,32.29,32.16,32.18,118200.0,19.9498,19.9621,19.8818,19.8941,118200.0
2009-06-01 13:30:00,32.17,32.32,32.11,32.24,149900.0,19.8879,19.9807,19.8509,19.9312,149900.0
2009-06-01 14:00:00,32.25,32.32,32.2,32.29,187100.0,19.9374,19.9807,19.9065,19.9621,187100.0
2009-06-01 14:30:00,32.29,32.4,32.24,32.3,204400.0,19.9621,20.0301,19.9312,19.9683,204400.0
2009-06-01 15:00:00,32.31,32.44,32.23,32.43,543100.0,19.9745,20.0549,19.925,20.0487,543100.0
2009-06-01 15:30:00,32.44,32.49,32.34,32.37,613300.0,20.0549,20.0858,19.993,20.0116,613300.0
2009-06-02 09:30:00,32.46,32.46,32.11,32.16,132400.0,20.0672,20.0672,19.8509,19.8818,132400.0
2009-06-02 10:00:00,32.18,32.36,32.18,32.33,171100.0,19.8941,20.0054,19.8941,19.9869,171100.0
2009-06-02 10:30:00,32.34,32.38,32.13,32.2,126300.0,19.993,20.0178,19.8632,19.9065,126300.0
2009-06-02 11:00:00,32.18,32.3,32.12,32.21,112800.0,19.8941,19.9683,19.857,19.9127,112800.0
2009-06-02 11:30:00,32.21,32.22,32.07,32.11,76800.0,19.9127,19.9189,19.8261,19.8509,76800.0
2009-06-02 12:00:00,32.11,32.13,31.9,31.91,110900.0,19.8509,19.8632,19.721,19.7272,110900.0
2009-06-02 12:30:00,31.91,32.04,31.88,31.99,106200.0,19.7272,19.8076,19.7087,19.7767,106200.0
2009-06-02 13:00:00,31.99,32.01,31.87,31.97,143800.0,19.7767,19.789,19.7025,19.7643,143800.0
2009-06-02 13:30:00,31.97,32.0,31.94,31.99,142100.0,19.7643,19.7829,19.7458,19.7767,142100.0
2009-06-02 14:00:00,32.0,32.24,31.96,32.23,102700.0,19.7829,19.9312,19.7581,19.925,102700.0
2009-06-02 14:30:00,32.23,32.31,32.19,32.21,122400.0,19.925,19.9745,19.9003,19.9127,122400.0
2009-06-02 15:00:00,32.22,32.35,32.2,32.28,200000.0,19.9189,19.9992,19.9065,19.956,200000.0
2009-06-02 15:30:00,32.26,32.39,32.2,32.28,458700.0,19.9436,20.024,19.9065,19.956,458700.0
2009-06-03 09:30:00,32.03,32.07,31.61,31.78,115700.0,19.8014,19.8261,19.5417,19.6468,115700.0
2009-06-03 10:00:00,31.75,31.86,31.62,31.76,151900.0,19.6283,19.6963,19.5479,19.6345,151900.0
2009-06-03 10:30:00,31.76,31.8,31.66,31.75,102300.0,19.6345,19.6592,19.5727,19.6283,102300.0
2009-06-03 11:00:00,31.75,31.8,31.6,31.7,121100.0,19.6283,19.6592,19.5356,19.5974,121100.0
2009-06-03 11:30:00,31.69,31.77,31.64,31.65,104800.0,19.5912,19.6407,19.5603,19.5665,104800.0
2009-06-03 12:00:00,31.65,31.68,31.56,31.56,82700.0,19.5665,19.585,19.5108,19.5108,82700.0
2009-06-03 12:30:00,31.55,31.56,31.47,31.47,80400.0,19.5047,19.5108,19.4552,19.4552,80400.0
2009-06-03 13:00:00,31.49,31.57,31.42,31.45,82100.0,19.4676,19.517,19.4243,19.4428,82100.0
2009-06-03 13:30:00,31.47,31.51,31.35,31.4,58100.0,19.4552,19.4799,19.381,19.4119,58100.0
2009-06-03 14:00:00,31.41,31.58,31.39,31.55,136900.0,19.4181,19.5232,19.4057,19.5047,136900.0
2009-06-03 14:30:00,31.55,31.66,31.51,31.59,114100.0,19.5047,19.5727,19.4799,19.5294,114100.0
2009-06-03 15:00:00,31.59,31.63,31.51,31.54,137000.0,19.5294,19.5541,19.4799,19.4985,137000.0
2009-06-03 15:30:00,31.53,31.8,31.5,31.8,345700.0,19.4923,19.6592,19.4737,19.6592,345700.0
2009-06-04 09:30:00,31.84,31.91,31.35,31.52,162500.0,19.6839,19.7272,19.381,19.4861,162500.0
2009-06-04 10:00:00,31.51,31.65,31.34,31.63,201400.0,19.4799,19.5665,19.3748,19.5541,201400.0
2009-06-04 10:30:00,31.63,31.68,31.49,31.67,142100.0,19.5541,19.585,19.4676,19.5788,142100.0
2009-06-04 11:00:00,31.66,31.73,31.56,31.58,109200.0,19.5727,19.6159,19.5108,19.5232,109200.0
2009-06-04 11:30:00,31.58,31.59,31.5,31.53,86800.0,19.5232,19.5294,19.4737,19.4923,86800.0
2009-06-04 12:00:00,31.52,31.7,31.51,31.7,69600.0,19.4861,19.5974,19.4799,19.5974,69600.0
2009-06-04 12:30:00,31.7,31.86,31.69,31.83,82000.0,19.5974,19.6963,19.5912,19.6778,82000.0
2009-06-04 13:00:00,31.84,31.93,31.79,31.89,48900.0,19.6839,19.7396,19.653,19.7148,48900.0
2009-06-04 13:30:00,31.88,31.98,31.85,31.93,77900.0,19.7087,19.7705,19.6901,19.7396,77900.0
2009-06-04 14:00:00,31.93,32.06,31.9,32.04,117200.0,19.7396,19.8199,19.721,19.8076,117200.0
2009-06-04 14:30:00,32.03,32.06,31.91,31.96,112300.0,19.8014,19.8199,19.7272,19.7581,112300.0
2009-06-04 15:00:00,31.94,32.08,31.91,32.07,257700.0,19.7458,19.8323,19.7272,19.8261,257700.0
2009-06-04 15:30:00,32.07,32.11,31.96,32.08,501900.0,19.8261,19.8509,19.7581,19.8323,501900.0
2009-06-05 09:30:00,32.31,32.55,32.01,32.53,259400.0,20.0664,20.2155,19.8801,20.2031,259400.0
2009-06-05 10:00:00,32.52,32.53,32.16,32.35,125700.0,20.1969,20.2031,19.9733,20.0913,125700.0
2009-06-05 10:30:00,32.35,32.39,32.22,32.31,175000.0,20.0913,20.1161,20.0105,20.0664,175000.0
2009-06-05 11:00:00,32.34,32.41,32.26,32.3,124800.0,20.0851,20.1285,20.0354,20.0602,124800.0
2009-06-05 11:30:00,32.28,32.54,32.24,32.49,169300.0,20.0478,20.2093,20.023,20.1782,169300.0
2009-06-05 12:00:00,32.51,32.67,32.48,32.65,116000.0,20.1906,20.29,20.172,20.2776,116000.0
2009-06-05 12:30:00,32.63,32.8,32.61,32.79,88500.0,20.2652,20.3708,20.2528,20.3645,88500.0
2009-06-05 13:00:00,32.78,32.81,32.57,32.59,132800.0,20.3583,20.377,20.2279,20.2403,132800.0
2009-06-05 13:30:00,32.6,32.69,32.54,32.57,115100.0,20.2465,20.3024,20.2093,20.2279,115100.0
2009-06-05 14:00:00,32.57,32.58,32.28,32.37,136500.0,20.2279,20.2341,20.0478,20.1037,136500.0
2009-06-05 14:30:00,32.38,32.49,32.24,32.47,156900.0,20.1099,20.1782,20.023,20.1658,156900.0
2009-06-05 15:00:00,32.47,32.61,32.39,32.51,276400.0,20.1658,20.2528,20.1161,20.1906,276400.0
2009-06-05 15:30:00,32.51,32.61,32.41,32.58,434200.0,20.1906,20.2528,20.1285,20.2341,434200.0
2009-06-08 09:30:00,32.27,32.31,31.78,31.8,148900.0,20.0416,20.0664,19.7373,19.7497,148900.0
2009-06-08 10:00:00,31.8,31.85,31.67,31.78,114500.0,19.7497,19.7807,19.669,19.7373,114500.0
2009-06-08 10:30:00,31.77,31.89,31.77,31.84,95200.0,19.7311,19.8056,19.7311,19.7745,95200.0
2009-06-08 11:00:00,31.83,31.91,31.74,31.81,75800.0,19.7683,19.818,19.7124,19.7559,75800.0
2009-06-08 11:30:00,31.8,31.9,31.79,31.83,76700.0,19.7497,19.8118,19.7435,19.7683,76700.0
2009-06-08 12:00:00,31.82,31.84,31.73,31.83,102800.0,19.7621,19.7745,19.7062,19.7683,102800.0
2009-06-08 12:30:00,31.83,31.95,31.78,31.92,73500.0,19.7683,19.8429,19.7373,19.8242,73500.0
2009-06-08 13:00:00,31.92,32.06,31.91,32.05,98800.0,19.8242,19.9112,19.818,19.905,98800.0
2009-06-08 13:30:00,32.05,32.07,31.94,31.96,90800.0,19.905,19.9174,19.8366,19.8491,90800.0
2009-06-08 14:00:00,31.96,31.96,31.87,31.94,74800.0,19.8491,19.8491,19.7932,19.8366,74800.0
2009-06-08 14:30:00,31.94,32.04,31.91,32.04,80400.0,19.8366,19.8987,19.818,19.8987,80400.0
2009-06-08 15:00:00,32.04,32.42,32.03,32.4,173500.0,19.8987,20.1348,19.8925,20.1223,173500.0
2009-06-08 15:30:00,32.4,32.65,32.29,32.3,410600.0,20.1223,20.2776,20.054,20.0602,410600.0
2009-06-09 09:30:00,32.35,32.47,32.1,32.22,119600.0,20.0913,20.1658,19.936,20.0105,119600.0
2009-06-09 10:00:00,32.24,32.35,32.12,32.17,89500.0,20.023,20.0913,19.9484,19.9795,89500.0
2009-06-09 10:30:00,32.18,32.31,32.14,32.16,52500.0,19.9857,20.0664,19.9609,19.9733,52500.0
2009-06-09 11:00:00,32.15,32.15,31.99,32.02,66500.0,19.9671,19.9671,19.8677,19.8863,66500.0
2009-06-09 11:30:00,32.02,32.11,32.02,32.1,48100.0,19.8863,19.9422,19.8863,19.936,48100.0
2009-06-09 12:00:00,32.11,32.31,32.1,32.31,32200.0,19.9422,20.0664,19.936,20.0664,32200.0
2009-06-09 12:30:00,32.31,32.4,32.29,32.38,55900.0,20.0664,20.1223,20.054,20.1099,55900.0
2009-06-09 13:00:00,32.38,32.53,32.35,32.49,128800.0,20.1099,20.2031,20.0913,20.1782,128800.0
2009-06-09 13:30:00,32.47,32.56,32.45,32.55,39900.0,20.1658,20.2217,20.1534,20.2155,39900.0
2009-06-09 14:00:00,32.55,32.63,32.5,32.62,38000.0,20.2155,20.2652,20.1844,20.259,38000.0
2009-06-09 14:30:00,32.62,32.78,32.6,32.67,149200.0,20.259,20.3583,20.2465,20.29,149200.0
2009-06-09 15:00:00,32.67,32.72,32.59,32.67,102700.0,20.29,20.3211,20.2403,20.29,102700.0
2009-06-09 15:30:00,32.67,32.76,32.62,32.63,374400.0,20.29,20.3459,20.259,20.2652,374400.0
2009-06-10 09:30:00,33.05,33.05,32.45,32.57,158800.0,20.526,20.526,20.1534,20.2279,158800.0
2009-06-10 10:00:00,32.59,32.6,32.31,32.38,123600.0,20.2403,20.2465,20.0664,20.1099,123600.0
2009-06-10 10:30:00,32.38,32.39,32.07,32.08,198800.0,20.1099,20.1161,19.9174,19.9236,198800.0
2009-06-10 11:00:00,32.08,32.09,31.93,31.98,225600.0,19.9236,19.9298,19.8304,19.8615,225600.0
2009-06-10 11:30:00,31.98,32.06,31.92,32.04,95100.0,19.8615,19.9112,19.8242,19.8987,95100.0
2009-06-10 12:00:00,32.05,32.14,32.03,32.07,96300.0,19.905,19.9609,19.8925,19.9174,96300.0
2009-06-10 12:30:00,32.09,32.11,32.04,32.1,64500.0,19.9298,19.9422,19.8987,19.936,64500.0
2009-06-10 13:00:00,32.1,32.11,31.85,31.87,159700.0,19.936,19.9422,19.7807,19.7932,159700.0
2009-06-10 13:30:00,31.87,31.87,31.7,31.79,118400.0,19.7932,19.7932,19.6876,19.7435,118400.0
2009-06-10 14:00:00,31.78,31.78,31.67,31.71,240900.0,19.7373,19.7373,19.669,19.6938,240900.0
2009-06-10 14:30:00,31.71,31.9,31.65,31.84,190800.0,19.6938,19.8118,19.6565,19.7745,190800.0
2009-06-10 15:00:00,31.84,31.84,31.75,31.77,201500.0,19.7745,19.7745,19.7186,19.7311,201500.0
2009-06-10 15:30:00,31.77,32.2,31.77,32.17,764700.0,19.7311,19.9981,19.7311,19.9795,764700.0
2009-06-11 09:30:00,32.44,32.44,32.01,32.27,260400.0,20.1472,20.1472,19.8801,20.0416,260400.0
2009-06-11 10:00:00,32.26,32.56,32.22,32.38,170400.0,20.0354,20.2217,20.0105,20.1099,170400.0
2009-06-11 10:30:00,32.39,32.58,32.35,32.52,145700.0,20.1161,20.2341,20.0913,20.1969,145700.0
2009-06-11 11:00:00,32.52,32.65,32.42,32.64,126100.0,20.1969,20.2776,20.1348,20.2714,126100.0
2009-06-11 11:30:00,32.63,32.65,32.57,32.62,99300.0,20.2652,20.2776,20.2279,20.259,99300.0
2009-06-11 12:00:00,32.61,32.64,32.45,32.62,124900.0,20.2528,20.2714,20.1534,20.259,124900.0
2009-06-11 12:30:00,32.62,32.83,32.57,32.82,174600.0,20.259,20.3894,20.2279,20.3832,174600.0
2009-06-11 13:00:00,32.81,33.0,32.79,33.0,162600.0,20.377,20.495,20.3645,20.495,162600.0
2009-06-11 13:30:00,33.0,33.01,32.85,32.9,112000.0,20.495,20.5012,20.4018,20.4329,112000.0
2009-06-11 14:00:00,32.89,32.89,32.77,32.89,113600.0,20.4266,20.4266,20.3521,20.4266,113600.0
2009-06-11 14:30:00,32.89,32.96,32.76,32.95,149900.0,20.4266,20.4701,20.3459,20.4639,149900.0
2009-06-11 15:00:00,32.93,32.98,32.74,32.75,203400.0,20.4515,20.4825,20.3335,20.3397,203400.0
2009-06-11 15:30:00,32.75,32.75,32.53,32.54,553100.0,20.3397,20.3397,20.2031,20.2093,553100.0
2009-06-12 09:30:00,32.43,32.57,31.88,31.95,188600.0,20.141,20.2279,19.7994,19.8429,188600.0
2009-06-12 10:00:00,31.95,32.08,31.85,31.91,90700.0,19.8429,19.9236,19.7807,19.818,90700.0
2009-06-12 10:30:00,31.91,32.08,31.86,31.95,69100.0,19.818,19.9236,19.787,19.8429,69100.0
2009-06-12 11:00:00,31.96,31.99,31.91,31.98,60100.0,19.8491,19.8677,19.818,19.8615,60100.0
2009-06-12 11:30:00,31.98,32.07,31.96,31.99,68300.0,19.8615,19.9174,19.8491,19.8677,68300.0
2009-06-12 12:00:00,31.98,32.04,31.97,32.02,58800.0,19.8615,19.8987,19.8553,19.8863,58800.0
2009-06-12 12:30:00,32.02,32.13,31.99,32.13,64200.0,19.8863,19.9546,19.8677,19.9546,64200.0
2009-06-12 13:00:00,32.14,32.18,32.03,32.04,60200.0,19.9609,19.9857,19.8925,19.8987,60200.0
2009-06-12 13:30:00,32.04,32.09,32.01,32.08,64900.0,19.8987,19.9298,19.8801,19.9236,64900.0
2009-06-12 14:00:00,32.08,32.09,31.99,32.02,78600.0,19.9236,19.9298,19.8677,19.8863,78600.0
2009-06-12 14:30:00,32.02,32.3,32.01,32.27,114800.0,19.8863,20.0602,19.8801,20.0416,114800.0
2009-06-12 15:00:00,32.27,32.39,32.27,32.38,122200.0,20.0416,20.1161,20.0416,20.1099,122200.0
2009-06-12 15:30:00,32.38,32.44,32.23,32.44,280500.0,20.1099,20.1472,20.0167,20.1472,280500.0
2009-06-15 09:30:00,32.01,32.12,31.89,32.02,150500.0,19.8801,19.9484,19.8056,19.8863,150500.0
2009-06-15 10:00:00,32.03,32.16,31.99,32.16,209400.0,19.8925,19.9733,19.8677,19.9733,209400.0
2009-06-15 10:30:00,32.16,32.16,31.97,31.97,420300.0,19.9733,19.9733,19.8553,19.8553,420300.0
2009-06-15 11:00:00,31.98,32.01,31.87,31.93,141200.0,19.8615,19.8801,19.7932,19.8304,141200.0
2009-06-15 11:30:00,31.92,31.98,31.82,31.91,105300.0,19.8242,19.8615,19.7621,19.818,105300.0
2009-06-15 12:00:00,31.91,31.96,31.89,31.95,138000.0,19.818,19.8491,19.8056,19.8429,138000.0
2009-06-15 12:30:00,31.95,32.11,31.94,32.1,127800.0,19.8429,19.9422,19.8366,19.936,127800.0
2009-06-15 13:00:00,32.1,32.11,31.91,31.91,161900.0,19.936,19.9422,19.818,19.818,161900.0
2009-06-15 13:30:00,31.9,31.93,31.78,31.9,118300.0,19.8118,19.8304,19.7373,19.8118,118300.0
2009-06-15 14:00:00,31.89,31.98,31.84,31.95,144200.0,19.8056,19.8615,19.7745,19.8429,144200.0
2009-06-15 14:30:00,31.94,31.95,31.75,31.77,267400.0,19.8366,19.8429,19.7186,19.7311,267400.0
2009-06-15 15:00:00,31.77,31.9,31.75,31.82,231800.0,19.7311,19.8118,19.7186,19.7621,231800.0
2009-06-15 15:30:00,31.82,31.91,31.77,31.83,392500.0,19.7621,19.818,19.7311,19.7683,392500.0
2009-06-16 09:30:00,32.3,32.3,32.03,32.15,209800.0,20.0602,20.0602,19.8925,19.9671,209800.0
2009-06-16 10:00:00,32.14,32.29,32.12,32.28,131500.0,19.9609,20.054,19.9484,20.0478,131500.0
2009-06-16 10:30:00,32.28,32.46,32.26,32.44,121800.0,20.0478,20.1596,20.0354,20.1472,121800.0
2009-06-16 11:00:00,32.43,32.54,32.41,32.43,105800.0,20.141,20.2093,20.1285,20.141,105800.0
2009-06-16 11:30:00,32.42,32.47,32.35,32.41,196200.0,20.1348,20.1658,20.0913,20.1285,196200.0
2009-06-16 12:00:00,32.41,32.43,32.28,32.31,87900.0,20.1285,20.141,20.0478,20.0664,87900.0
2009-06-16 12:30:00,32.31,32.32,31.97,32.03,169000.0,20.0664,20.0726,19.8553,19.8925,169000.0
2009-06-16 13:00:00,32.03,32.05,31.93,32.01,71200.0,19.8925,19.905,19.8304,19.8801,71200.0
2009-06-16 13:30:00,32.02,32.08,31.97,32.03,73700.0,19.8863,19.9236,19.8553,19.8925,73700.0
2009-06-16 14:00:00,32.02,32.03,31.85,31.86,120700.0,19.8863,19.8925,19.7807,19.787,120700.0
2009-06-16 14:30:00,31.87,32.06,31.82,32.03,125300.0,19.7932,19.9112,19.7621,19.8925,125300.0
2009-06-16 15:00:00,32.02,32.11,31.94,32.0,116900.0,19.8863,19.9422,19.8366,19.8739,116900.0
2009-06-16 15:30:00,32.0,32.13,31.91,31.93,331700.0,19.8739,19.9546,19.818,19.8304,331700.0
2009-06-17 09:30:00,32.0,32.32,31.91,32.19,356600.0,19.8739,20.0726,19.818,19.9919,356600.0
2009-06-17 10:00:00,32.17,32.37,32.16,32.18,271100.0,19.9795,20.1037,19.9733,19.9857,271100.0
2009-06-17 10:30:00,32.18,32.27,32.06,32.24,215200.0,19.9857,20.0416,19.9112,20.023,215200.0
2009-06-17 11:00:00,32.24,32.82,32.24,32.75,285900.0,20.023,20.3832,20.023,20.3397,285900.0
2009-06-17 11:30:00,32.76,32.76,32.48,32.57,168300.0,20.3459,20.3459,20.172,20.2279,168300.0
2009-06-17 12:00:00,32.57,32.71,32.57,32.64,114200.0,20.2279,20.3149,20.2279,20.2714,114200.0
2009-06-17 12:30:00,32.64,32.71,32.6,32.63,79900.0,20.2714,20.3149,20.2465,20.2652,79900.0
2009-06-17 13:00:00,32.64,32.79,32.63,32.78,112700.0,20.2714,20.3645,20.2652,20.3583,112700.0
2009-06-17 13:30:00,32.8,32.81,32.75,32.76,183700.0,20.3708,20.377,20.3397,20.3459,183700.0
2009-06-17 14:00:00,32.77,32.82,32.68,32.79,153000.0,20.3521,20.3832,20.2962,20.3645,153000.0
2009-06-17 14:30:00,32.8,32.8,32.53,32.62,170100.0,20.3708,20.3708,20.2031,20.259,170100.0
2009-06-17 15:00:00,32.62,32.68,32.47,32.49,248600.0,20.259,20.2962,20.1658,20.1782,248600.0
2009-06-17 15:30:00,32.48,32.66,32.39,32.48,597400.0,20.172,20.2838,20.1161,20.172,597400.0
2009-06-18 09:30:00,32.35,32.36,31.99,32.31,130900.0,20.0913,20.0975,19.8677,20.0664,130900.0
2009-06-18 10:00:00,32.31,32.5,32.31,32.43,91100.0,20.0664,20.1844,20.0664,20.141,91100.0
2009-06-18 10:30:00,32.43,32.49,32.32,32.33,80700.0,20.141,20.1782,20.0726,20.0789,80700.0
2009-06-18 11:00:00,32.34,32.38,32.25,32.25,98100.0,20.0851,20.1099,20.0292,20.0292,98100.0
2009-06-18 11:30:00,32.25,32.27,32.02,32.12,100600.0,20.0292,20.0416,19.8863,19.9484,100600.0
2009-06-18 12:00:00,32.11,32.17,32.07,32.17,62900.0,19.9422,19.9795,19.9174,19.9795,62900.0
2009-06-18 12:30:00,32.18,32.32,32.18,32.32,58800.0,19.9857,20.0726,19.9857,20.0726,58800.0
2009-06-18 13:00:00,32.33,32.4,32.25,32.28,73600.0,20.0789,20.1223,20.0292,20.0478,73600.0
2009-06-18 13:30:00,32.29,32.33,32.25,32.25,74800.0,20.054,20.0789,20.0292,20.0292,74800.0
2009-06-18 14:00:00,32.26,32.34,32.21,32.28,130100.0,20.0354,20.0851,20.0043,20.0478,130100.0
2009-06-18 14:30:00,32.28,32.3,32.18,32.26,187000.0,20.0478,20.0602,19.9857,20.0354,187000.0
2009-06-18 15:00:00,32.26,32.28,32.17,32.23,228200.0,20.0354,20.0478,19.9795,20.0167,228200.0
2009-06-18 15:30:00,32.24,32.27,32.08,32.2,452000.0,20.023,20.0416,19.9236,19.9981,452000.0
2009-06-19 09:30:00,32.5,32.88,32.39,32.77,840100.0,20.1844,20.4204,20.1161,20.3521,840100.0
2009-06-19 10:00:00,32.78,32.8,32.56,32.65,111400.0,20.3583,20.3708,20.2217,20.2776,111400.0
2009-06-19 10:30:00,32.66,32.8,32.62,32.8,106700.0,20.2838,20.3708,20.259,20.3708,106700.0
2009-06-19 11:00:00,32.8,32.82,32.73,32.78,73300.0,20.3708,20.3832,20.3273,20.3583,73300.0
2009-06-19 11:30:00,32.78,32.78,32.64,32.65,34100.0,20.3583,20.3583,20.2714,20.2776,34100.0
2009-06-19 12:00:00,32.65,32.65,32.41,32.44,86000.0,20.2776,20.2776,20.1285,20.1472,86000.0
2009-06-19 12:30:00,32.44,32.48,32.36,32.38,77700.0,20.1472,20.172,20.0975,20.1099,77700.0
2009-06-19 13:00:00,32.38,32.41,32.32,32.4,74300.0,20.1099,20.1285,20.0726,20.1223,74300.0
2009-06-19 13:30:00,32.42,32.51,32.31,32.33,76500.0,20.1348,20.1906,20.0664,20.0789,76500.0
2009-06-19 14:00:00,32.32,32.37,32.23,32.27,68700.0,20.0726,20.1037,20.0167,20.0416,68700.0
2009-06-19 14:30:00,32.27,32.42,32.26,32.4,65000.0,20.0416,20.1348,20.0354,20.1223,65000.0
2009-06-19 15:00:00,32.4,32.56,32.31,32.55,136600.0,20.1223,20.2217,20.0664,20.2155,136600.0
2009-06-19 15:30:00,32.56,32.57,32.47,32.47,387700.0,20.2217,20.2279,20.1658,20.1658,387700.0
2009-06-22 09:30:00,32.01,32.39,31.94,32.13,205200.0,19.8801,20.1161,19.8366,19.9546,205200.0
2009-06-22 10:00:00,32.12,32.18,32.03,32.06,207900.0,19.9484,19.9857,19.8925,19.9112,207900.0
2009-06-22 10:30:00,32.06,32.07,31.87,32.02,124100.0,19.9112,19.9174,19.7932,19.8863,124100.0
2009-06-22 11:00:00,32.01,32.04,31.98,32.0,132600.0,19.8801,19.8987,19.8615,19.8739,132600.0
2009-06-22 11:30:00,32.0,32.0,31.84,31.88,114700.0,19.8739,19.8739,19.7745,19.7994,114700.0
2009-06-22 12:00:00,31.87,31.88,31.66,31.67,141100.0,19.7932,19.7994,19.6627,19.669,141100.0
2009-06-22 12:30:00,31.67,31.7,31.53,31.57,122200.0,19.669,19.6876,19.582,19.6068,122200.0
2009-06-22 13:00:00,31.57,31.59,31.38,31.4,146900.0,19.6068,19.6193,19.4888,19.5013,146900.0
2009-06-22 13:30:00,31.4,31.6,31.39,31.6,166600.0,19.5013,19.6255,19.4951,19.6255,166600.0
2009-06-22 14:00:00,31.59,31.62,31.54,31.58,198100.0,19.6193,19.6379,19.5882,19.6131,198100.0
2009-06-22 14:30:00,31.57,31.69,31.56,31.6,360300.0,19.6068,19.6814,19.6006,19.6255,360300.0
2009-06-22 15:00:00,31.6,31.66,31.55,31.63,222100.0,19.6255,19.6627,19.5944,19.6441,222100.0
2009-06-22 15:30:00,31.64,31.78,31.46,31.49,490400.0,19.6503,19.7373,19.5385,19.5572,490400.0
2009-06-23 09:30:00,31.38,31.71,31.38,31.49,102100.0,19.4888,19.6938,19.4888,19.5572,102100.0
2009-06-23 10:00:00,31.5,31.54,31.22,31.34,150500.0,19.5634,19.5882,19.3895,19.464,150500.0
2009-06-23 10:30:00,31.34,31.43,31.27,31.3,164900.0,19.464,19.5199,19.4205,19.4392,164900.0
2009-06-23 11:00:00,31.3,31.31,31.12,31.24,112700.0,19.4392,19.4454,19.3274,19.4019,112700.0
2009-06-23 11:30:00,31.24,31.26,31.15,31.19,84500.0,19.4019,19.4143,19.346,19.3708,84500.0
2009-06-23 12:00:00,31.2,31.24,31.0,31.08,140300.0,19.3771,19.4019,19.2528,19.3025,140300.0
2009-06-23 12:30:00,31.08,31.21,31.08,31.21,66700.0,19.3025,19.3833,19.3025,19.3833,66700.0
2009-06-23 13:00:00,31.21,31.35,31.2,31.22,86000.0,19.3833,19.4702,19.3771,19.3895,86000.0
2009-06-23 13:30:00,31.22,31.27,31.18,31.23,77900.0,19.3895,19.4205,19.3646,19.3957,77900.0
2009-06-23 14:00:00,31.23,31.36,31.17,31.24,128000.0,19.3957,19.4764,19.3584,19.4019,128000.0
2009-06-23 14:30:00,31.25,31.28,31.19,31.22,112100.0,19.4081,19.4267,19.3708,19.3895,112100.0
2009-06-23 15:00:00,31.22,31.34,31.15,31.33,115400.0,19.3895,19.464,19.346,19.4578,115400.0
2009-06-23 15:30:00,31.33,31.4,31.2,31.2,390800.0,19.4578,19.5013,19.3771,19.3771,390800.0
2009-06-24 09:30:00,31.38,31.71,31.24,31.69,138000.0,19.4888,19.6938,19.4019,19.6814,138000.0
2009-06-24 10:00:00,31.68,31.91,31.61,31.86,133200.0,19.6752,19.818,19.6317,19.787,133200.0
2009-06-24 10:30:00,31.86,32.0,31.84,31.98,113500.0,19.787,19.8739,19.7745,19.8615,113500.0
2009-06-24 11:00:00,31.96,32.06,31.95,32.06,69300.0,19.8491,19.9112,19.8429,19.9112,69300.0
2009-06-24 11:30:00,32.06,32.07,31.95,31.95,68900.0,19.9112,19.9174,19.8429,19.8429,68900.0
2009-06-24 12:00:00,31.96,31.96,31.84,31.87,55100.0,19.8491,19.8491,19.7745,19.7932,55100.0
2009-06-24 12:30:00,31.87,32.07,31.87,32.04,95100.0,19.7932,19.9174,19.7932,19.8987,95100.0
2009-06-24 13:00:00,32.04,32.06,32.03,32.04,63100.0,19.8987,19.9112,19.8925,19.8987,63100.0
2009-06-24 13:30:00,32.05,32.08,32.01,32.03,67900.0,19.905,19.9236,19.8801,19.8925,67900.0
2009-06-24 14:00:00,32.02,32.07,31.73,31.81,190000.0,19.8863,19.9174,19.7062,19.7559,190000.0
2009-06-24 14:30:00,31.81,31.87,31.62,31.65,162300.0,19.7559,19.7932,19.6379,19.6565,162300.0
2009-06-24 15:00:00,31.65,31.7,31.5,31.56,211100.0,19.6565,19.6876,19.5634,19.6006,211100.0
2009-06-24 15:30:00,31.57,31.66,31.5,31.63,309100.0,19.6068,19.6627,19.5634,19.6441,309100.0
2009-06-25 09:30:00,31.05,31.57,30.94,31.54,112700.0,19.2839,19.6068,19.2156,19.5882,112700.0
2009-06-25 10:00:00,31.56,32.0,31.56,31.84,169000.0,19.6006,19.8739,19.6006,19.7745,169000.0
2009-06-25 10:30:00,31.83,31.89,31.74,31.82,76900.0,19.7683,19.8056,19.7124,19.7621,76900.0
2009-06-25 11:00:00,31.81,31.89,31.74,31.76,115000.0,19.7559,19.8056,19.7124,19.7249,115000.0
2009-06-25 11:30:00,31.76,32.11,31.76,32.1,171100.0,19.7249,19.9422,19.7249,19.936,171100.0
2009-06-25 12:00:00,32.09,32.22,32.05,32.18,124900.0,19.9298,20.0105,19.905,19.9857,124900.0
2009-06-25 12:30:00,32.19,32.22,32.16,32.2,73800.0,19.9919,20.0105,19.9733,19.9981,73800.0
2009-06-25 13:00:00,32.2,32.42,32.18,32.34,111200.0,19.9981,20.1348,19.9857,20.0851,111200.0
2009-06-25 13:30:00,32.35,32.38,32.31,32.37,58400.0,20.0913,20.1099,20.0664,20.1037,58400.0
2009-06-25 14:00:00,32.38,32.38,32.17,32.26,82200.0,20.1099,20.1099,19.9795,20.0354,82200.0
2009-06-25 14:30:00,32.26,32.33,32.15,32.29,128700.0,20.0354,20.0789,19.9671,20.054,128700.0
2009-06-25 15:00:00,32.3,32.41,32.25,32.27,134300.0,20.0602,20.1285,20.0292,20.0416,134300.0
2009-06-25 15:30:00,32.27,32.28,32.08,32.25,430500.0,20.0416,20.0478,19.9236,20.0292,430500.0
2009-06-26 09:30:00,32.2,32.23,31.83,31.83,83300.0,19.9981,20.0167,19.7683,19.7683,83300.0
2009-06-26 10:00:00,31.83,32.0,31.76,31.84,117300.0,19.7683,19.8739,19.7249,19.7745,117300.0
2009-06-26 10:30:00,31.82,31.87,31.74,31.82,98900.0,19.7621,19.7932,19.7124,19.7621,98900.0
2009-06-26 11:00:00,31.82,31.88,31.73,31.86,102700.0,19.7621,19.7994,19.7062,19.787,102700.0
2009-06-26 11:30:00,31.87,31.99,31.83,31.9,156900.0,19.7932,19.8677,19.7683,19.8118,156900.0
2009-06-26 12:00:00,31.91,31.96,31.89,31.9,122700.0,19.818,19.8491,19.8056,19.8118,122700.0
2009-06-26 12:30:00,31.91,31.97,31.85,31.87,125300.0,19.818,19.8553,19.7807,19.7932,125300.0
2009-06-26 13:00:00,31.86,31.89,31.74,31.79,123200.0,19.787,19.8056,19.7124,19.7435,123200.0
2009-06-26 13:30:00,31.78,31.8,31.72,31.75,98100.0,19.7373,19.7497,19.7,19.7186,98100.0
2009-06-26 14:00:00,31.76,31.84,31.74,31.77,153700.0,19.7249,19.7745,19.7124,19.7311,153700.0
2009-06-26 14:30:00,31.77,31.8,31.72,31.75,232400.0,19.7311,19.7497,19.7,19.7186,232400.0
2009-06-26 15:00:00,31.75,31.8,31.69,31.69,224900.0,19.7186,19.7497,19.6814,19.6814,224900.0
2009-06-26 15:30:00,31.69,31.91,31.69,31.76,664900.0,19.6814,19.818,19.6814,19.7249,664900.0
2009-06-29 09:30:00,31.83,31.99,31.72,31.86,141600.0,19.7683,19.8677,19.7,19.787,141600.0
2009-06-29 10:00:00,31.87,32.07,31.75,32.07,121700.0,19.7932,19.9174,19.7186,19.9174,121700.0
2009-06-29 10:30:00,32.08,32.16,32.03,32.12,111500.0,19.9236,19.9733,19.8925,19.9484,111500.0
2009-06-29 11:00:00,32.13,32.13,31.96,32.0,112300.0,19.9546,19.9546,19.8491,19.8739,112300.0
2009-06-29 11:30:00,32.01,32.01,31.89,31.94,95600.0,19.8801,19.8801,19.8056,19.8366,95600.0
2009-06-29 12:00:00,31.94,31.94,31.73,31.75,166600.0,19.8366,19.8366,19.7062,19.7186,166600.0
2009-06-29 12:30:00,31.75,31.8,31.66,31.67,146300.0,19.7186,19.7497,19.6627,19.669,146300.0
2009-06-29 13:00:00,31.67,31.71,31.63,31.69,93100.0,19.669,19.6938,19.6441,19.6814,93100.0
2009-06-29 13:30:00,31.68,31.74,31.66,31.73,83900.0,19.6752,19.7124,19.6627,19.7062,83900.0
2009-06-29 14:00:00,31.73,31.76,31.69,31.75,122400.0,19.7062,19.7249,19.6814,19.7186,122400.0
2009-06-29 14:30:00,31.74,31.81,31.74,31.77,146700.0,19.7124,19.7559,19.7124,19.7311,146700.0
2009-06-29 15:00:00,31.77,31.86,31.75,31.85,177800.0,19.7311,19.787,19.7186,19.7807,177800.0
2009-06-29 15:30:00,31.85,31.9,31.76,31.85,792700.0,19.7807,19.8118,19.7249,19.7807,792700.0
2009-06-30 09:30:00,31.58,32.04,31.58,31.89,73900.0,19.6131,19.8987,19.6131,19.8056,73900.0
2009-06-30 10:00:00,31.88,31.89,31.36,31.37,153800.0,19.7994,19.8056,19.4764,19.4826,153800.0
2009-06-30 10:30:00,31.38,31.48,31.24,31.43,132300.0,19.4888,19.551,19.4019,19.5199,132300.0
2009-06-30 11:00:00,31.43,31.51,31.29,31.31,202900.0,19.5199,19.5696,19.433,19.4454,202900.0
2009-06-30 11:30:00,31.29,31.31,31.24,31.26,160200.0,19.433,19.4454,19.4019,19.4143,160200.0
2009-06-30 12:00:00,31.27,31.38,31.24,31.34,91600.0,19.4205,19.4888,19.4019,19.464,91600.0
2009-06-30 12:30:00,31.34,31.39,31.26,31.33,96800.0,19.464,19.4951,19.4143,19.4578,96800.0
2009-06-30 13:00:00,31.33,31.35,31.26,31.31,102600.0,19.4578,19.4702,19.4143,19.4454,102600.0
2009-06-30 13:30:00,31.32,31.37,31.29,31.31,75400.0,19.4516,19.4826,19.433,19.4454,75400.0
2009-06-30 14:00:00,31.31,31.5,31.29,31.46,115100.0,19.4454,19.5634,19.433,19.5385,115100.0
2009-06-30 14:30:00,31.47,31.58,31.43,31.5,127300.0,19.5447,19.6131,19.5199,19.5634,127300.0
2009-06-30 15:00:00,31.51,31.69,31.51,31.62,220100.0,19.5696,19.6814,19.5696,19.6379,220100.0
2009-06-30 15:30:00,31.63,31.73,31.49,31.55,828100.0,19.6441,19.7062,19.5572,19.5944,828100.0
2009-07-01 09:30:00,31.81,32.07,31.52,32.04,197200.0,19.7559,19.9174,19.5758,19.8987,197200.0
2009-07-01 10:00:00,32.03,32.41,31.98,32.34,321700.0,19.8925,20.1285,19.8615,20.0851,321700.0
2009-07-01 10:30:00,32.34,32.39,32.2,32.25,184900.0,20.0851,20.1161,19.9981,20.0292,184900.0
2009-07-01 11:00:00,32.25,32.28,32.19,32.2,200100.0,20.0292,20.0478,19.9919,19.9981,200100.0
2009-07-01 11:30:00,32.2,32.26,32.19,32.23,132300.0,19.9981,20.0354,19.9919,20.0167,132300.0
2009-07-01 12:00:00,32.23,32.4,32.21,32.39,123600.0,20.0167,20.1223,20.0043,20.1161,123600.0
2009-07-01 12:30:00,32.4,32.41,32.36,32.36,81900.0,20.1223,20.1285,20.0975,20.0975,81900.0
2009-07-01 13:00:00,32.35,32.42,32.29,32.42,146800.0,20.0913,20.1348,20.054,20.1348,146800.0
2009-07-01 13:30:00,32.42,32.47,32.37,32.4,84100.0,20.1348,20.1658,20.1037,20.1223,84100.0
2009-07-01 14:00:00,32.4,32.42,32.29,32.4,182800.0,20.1223,20.1348,20.054,20.1223,182800.0
2009-07-01 14:30:00,32.4,32.44,32.34,32.35,168100.0,20.1223,20.1472,20.0851,20.0913,168100.0
2009-07-01 15:00:00,32.35,32.36,32.28,32.31,213000.0,20.0913,20.0975,20.0478,20.0664,213000.0
2009-07-01 15:30:00,32.31,32.42,32.24,32.26,486100.0,20.0664,20.1348,20.023,20.0354,486100.0
2009-07-02 09:30:00,31.94,31.94,31.19,31.19,414800.0,19.8366,19.8366,19.3708,19.3708,414800.0
2009-07-02 10:00:00,31.2,31.27,30.85,30.85,230100.0,19.3771,19.4205,19.1597,19.1597,230100.0
2009-07-02 10:30:00,30.85,30.96,30.81,30.92,132200.0,19.1597,19.228,19.1348,19.2032,132200.0
2009-07-02 11:00:00,30.92,31.06,30.88,30.95,186900.0,19.2032,19.2901,19.1783,19.2218,186900.0
2009-07-02 11:30:00,30.96,30.98,30.95,30.97,125600.0,19.228,19.2404,19.2218,19.2342,125600.0
2009-07-02 12:00:00,30.96,31.03,30.95,30.98,84500.0,19.228,19.2715,19.2218,19.2404,84500.0
2009-07-02 12:30:00,30.97,30.99,30.95,30.95,81000.0,19.2342,19.2466,19.2218,19.2218,81000.0
2009-07-02 13:00:00,30.95,31.06,30.95,31.05,100900.0,19.2218,19.2901,19.2218,19.2839,100900.0
2009-07-02 13:30:00,31.06,31.14,31.05,31.12,89400.0,19.2901,19.3398,19.2839,19.3274,89400.0
2009-07-02 14:00:00,31.12,31.22,31.12,31.16,318100.0,19.3274,19.3895,19.3274,19.3522,318100.0
2009-07-02 14:30:00,31.16,31.2,31.14,31.2,158100.0,19.3522,19.3771,19.3398,19.3771,158100.0
2009-07-02 15:00:00,31.2,31.21,31.13,31.15,302900.0,19.3771,19.3833,19.3336,19.346,302900.0
2009-07-02 15:30:00,31.16,31.42,31.13,31.27,823500.0,19.3522,19.5137,19.3336,19.4205,823500.0
2009-07-06 09:30:00,31.02,31.37,30.73,31.17,134900.0,19.2653,19.4826,19.0852,19.3584,134900.0
2009-07-06 10:00:00,31.19,31.28,30.67,30.84,221700.0,19.3708,19.4267,19.0479,19.1535,221700.0
2009-07-06 10:30:00,30.83,30.91,30.73,30.78,102100.0,19.1473,19.197,19.0852,19.1162,102100.0
2009-07-06 11:00:00,30.77,30.8,30.73,30.75,114000.0,19.11,19.1286,19.0852,19.0976,114000.0
2009-07-06 11:30:00,30.75,30.77,30.56,30.59,165700.0,19.0976,19.11,18.9796,18.9982,165700.0
2009-07-06 12:00:00,30.58,30.66,30.58,30.65,45900.0,18.992,19.0417,18.992,19.0355,45900.0
2009-07-06 12:30:00,30.65,30.65,30.54,30.57,46600.0,19.0355,19.0355,18.9672,18.9858,46600.0
2009-07-06 13:00:00,30.56,30.66,30.54,30.61,101000.0,18.9796,19.0417,18.9672,19.0106,101000.0
2009-07-06 13:30:00,30.61,30.66,30.58,30.66,70900.0,19.0106,19.0417,18.992,19.0417,70900.0
2009-07-06 14:00:00,30.66,30.84,30.64,30.84,229000.0,19.0417,19.1535,19.0293,19.1535,229000.0
2009-07-06 14:30:00,30.84,30.97,30.81,30.94,166600.0,19.1535,19.2342,19.1348,19.2156,166600.0
2009-07-06 15:00:00,30.96,31.0,30.89,30.96,174800.0,19.228,19.2528,19.1845,19.228,174800.0
2009-07-06 15:30:00,30.95,31.04,30.94,31.03,601800.0,19.2218,19.2777,19.2156,19.2715,601800.0
2009-07-07 09:30:00,31.06,31.27,30.76,30.89,207800.0,19.2901,19.4205,19.1038,19.1845,207800.0
2009-07-07 10:00:00,30.88,30.93,30.78,30.87,297000.0,19.1783,19.2094,19.1162,19.1721,297000.0
2009-07-07 10:30:00,30.85,30.92,30.84,30.87,120600.0,19.1597,19.2032,19.1535,19.1721,120600.0
2009-07-07 11:00:00,30.85,30.94,30.81,30.84,90200.0,19.1597,19.2156,19.1348,19.1535,90200.0
2009-07-07 11:30:00,30.82,30.93,30.82,30.92,108700.0,19.1411,19.2094,19.1411,19.2032,108700.0
2009-07-07 12:00:00,30.92,30.95,30.82,30.84,137300.0,19.2032,19.2218,19.1411,19.1535,137300.0
2009-07-07 12:30:00,30.85,30.86,30.78,30.84,138800.0,19.1597,19.1659,19.1162,19.1535,138800.0
2009-07-07 13:00:00,30.83,30.96,30.81,30.91,89700.0,19.1473,19.228,19.1348,19.197,89700.0
2009-07-07 13:30:00,30.92,30.98,30.77,30.81,193600.0,19.2032,19.2404,19.11,19.1348,193600.0
2009-07-07 14:00:00,30.82,30.84,30.77,30.81,137900.0,19.1411,19.1535,19.11,19.1348,137900.0
2009-07-07 14:30:00,30.81,30.84,30.65,30.65,105100.0,19.1348,19.1535,19.0355,19.0355,105100.0
2009-07-07 15:00:00,30.66,30.76,30.55,30.75,201800.0,19.0417,19.1038,18.9734,19.0976,201800.0
2009-07-07 15:30:00,30.74,30.75,30.5,30.55,481600.0,19.0914,19.0976,18.9423,18.9734,481600.0
2009-07-08 09:30:00,30.71,30.86,30.41,30.42,190300.0,19.0727,19.1659,18.8864,18.8926,190300.0
2009-07-08 10:00:00,30.41,30.56,30.41,30.52,119600.0,18.8864,18.9796,18.8864,18.9547,119600.0
2009-07-08 10:30:00,30.51,30.56,30.45,30.45,125000.0,18.9485,18.9796,18.9113,18.9113,125000.0
2009-07-08 11:00:00,30.45,30.46,30.15,30.2,275300.0,18.9113,18.9175,18.7249,18.756,275300.0
2009-07-08 11:30:00,30.2,30.2,29.94,30.01,222900.0,18.756,18.756,18.5945,18.638,222900.0
2009-07-08 12:00:00,30.0,30.06,29.92,29.92,145400.0,18.6318,18.669,18.5821,18.5821,145400.0
2009-07-08 12:30:00,29.92,29.95,29.88,29.88,145300.0,18.5821,18.6007,18.5573,18.5573,145300.0
2009-07-08 13:00:00,29.89,30.12,29.88,30.1,239000.0,18.5635,18.7063,18.5573,18.6939,239000.0
2009-07-08 13:30:00,30.09,30.1,29.89,29.9,167700.0,18.6877,18.6939,18.5635,18.5697,167700.0
2009-07-08 14:00:00,29.9,29.9,29.74,29.79,275300.0,18.5697,18.5697,18.4703,18.5014,275300.0
2009-07-08 14:30:00,29.78,29.94,29.71,29.94,283000.0,18.4952,18.5945,18.4517,18.5945,283000.0
2009-07-08 15:00:00,29.94,30.01,29.89,29.98,271400.0,18.5945,18.638,18.5635,18.6194,271400.0
2009-07-08 15:30:00,29.98,30.22,29.93,30.11,768300.0,18.6194,18.7684,18.5883,18.7001,768300.0
2009-07-09 09:30:00,30.32,31.0,30.21,30.21,244100.0,18.8305,19.2528,18.7622,18.7622,244100.0
2009-07-09 10:00:00,30.22,30.36,30.12,30.22,126700.0,18.7684,18.8554,18.7063,18.7684,126700.0
2009-07-09 10:30:00,30.22,30.35,30.11,30.15,85500.0,18.7684,18.8492,18.7001,18.7249,85500.0
2009-07-09 11:00:00,30.14,30.3,30.1,30.23,127800.0,18.7187,18.8181,18.6939,18.7746,127800.0
2009-07-09 11:30:00,30.24,30.36,30.17,30.24,75200.0,18.7808,18.8554,18.7374,18.7808,75200.0
2009-07-09 12:00:00,30.23,30.25,30.16,30.21,76000.0,18.7746,18.7871,18.7312,18.7622,76000.0
2009-07-09 12:30:00,30.21,30.21,30.15,30.2,80000.0,18.7622,18.7622,18.7249,18.756,80000.0
2009-07-09 13:00:00,30.2,30.3,30.17,30.22,160200.0,18.756,18.8181,18.7374,18.7684,160200.0
2009-07-09 13:30:00,30.23,30.26,30.21,30.22,46600.0,18.7746,18.7933,18.7622,18.7684,46600.0
2009-07-09 14:00:00,30.23,30.34,30.22,30.32,155500.0,18.7746,18.8429,18.7684,18.8305,155500.0
2009-07-09 14:30:00,30.31,30.36,30.28,30.29,174000.0,18.8243,18.8554,18.8057,18.8119,174000.0
2009-07-09 15:00:00,30.29,30.39,30.24,30.29,115300.0,18.8119,18.874,18.7808,18.8119,115300.0
2009-07-09 15:30:00,30.28,30.33,30.2,30.25,326900.0,18.8057,18.8367,18.756,18.7871,326900.0
2009-07-10 09:30:00,30.12,30.5,29.95,30.32,181700.0,18.7063,18.9423,18.6007,18.8305,181700.0
2009-07-10 10:00:00,30.31,30.56,30.18,30.51,97100.0,18.8243,18.9796,18.7436,18.9485,97100.0
2009-07-10 10:30:00,30.51,30.58,30.44,30.56,92200.0,18.9485,18.992,18.9051,18.9796,92200.0
2009-07-10 11:00:00,30.57,30.59,30.41,30.45,153800.0,18.9858,18.9982,18.8864,18.9113,153800.0
2009-07-10 11:30:00,30.45,30.51,30.42,30.47,70400.0,18.9113,18.9485,18.8926,18.9237,70400.0
2009-07-10 12:00:00,30.46,30.57,30.45,30.46,38400.0,18.9175,18.9858,18.9113,18.9175,38400.0
2009-07-10 12:30:00,30.46,30.57,30.44,30.52,45500.0,18.9175,18.9858,18.9051,18.9547,45500.0
2009-07-10 13:00:00,30.52,30.6,30.49,30.55,47600.0,18.9547,19.0044,18.9361,18.9734,47600.0
2009-07-10 13:30:00,30.54,30.6,30.51,30.56,61700.0,18.9672,19.0044,18.9485,18.9796,61700.0
2009-07-10 14:00:00,30.55,30.59,30.53,30.56,81400.0,18.9734,18.9982,18.9609,18.9796,81400.0
2009-07-10 14:30:00,30.56,30.61,30.54,30.58,140600.0,18.9796,19.0106,18.9672,18.992,140600.0
2009-07-10 15:00:00,30.58,30.6,30.49,30.59,177500.0,18.992,19.0044,18.9361,18.9982,177500.0
2009-07-10 15:30:00,30.58,30.69,30.55,30.58,439000.0,18.992,19.0603,18.9734,18.992,439000.0
2009-07-13 09:30:00,30.53,30.71,30.33,30.42,211700.0,18.9609,19.0727,18.8367,18.8926,211700.0
2009-07-13 10:00:00,30.4,30.4,30.11,30.36,185000.0,18.8802,18.8802,18.7001,18.8554,185000.0
2009-07-13 10:30:00,30.37,30.6,30.37,30.56,139100.0,18.8616,19.0044,18.8616,18.9796,139100.0
2009-07-13 11:00:00,30.57,30.61,30.52,30.6,114800.0,18.9858,19.0106,18.9547,19.0044,114800.0
2009-07-13 11:30:00,30.6,30.79,30.59,30.77,255700.0,19.0044,19.1224,18.9982,19.11,255700.0
2009-07-13 12:00:00,30.78,30.8,30.69,30.76,121100.0,19.1162,19.1286,19.0603,19.1038,121100.0
2009-07-13 12:30:00,30.76,30.79,30.67,30.69,143300.0,19.1038,19.1224,19.0479,19.0603,143300.0
2009-07-13 13:00:00,30.67,30.77,30.67,30.75,99100.0,19.0479,19.11,19.0479,19.0976,99100.0
2009-07-13 13:30:00,30.75,30.75,30.69,30.72,93800.0,19.0976,19.0976,19.0603,19.0789,93800.0
2009-07-13 14:00:00,30.72,30.75,30.7,30.72,162100.0,19.0789,19.0976,19.0665,19.0789,162100.0
2009-07-13 14:30:00,30.72,30.76,30.64,30.67,193300.0,19.0789,19.1038,19.0293,19.0479,193300.0
2009-07-13 15:00:00,30.66,30.77,30.66,30.73,204700.0,19.0417,19.11,19.0417,19.0852,204700.0
2009-07-13 15:30:00,30.73,30.93,30.73,30.87,439600.0,19.0852,19.2094,19.0852,19.1721,439600.0
2009-07-14 09:30:00,30.8,30.95,30.59,30.75,296900.0,19.1286,19.2218,18.9982,19.0976,296900.0
2009-07-14 10:00:00,30.74,30.89,30.73,30.8,327700.0,19.0914,19.1845,19.0852,19.1286,327700.0
2009-07-14 10:30:00,30.82,30.82,30.64,30.7,80400.0,19.1411,19.1411,19.0293,19.0665,80400.0
2009-07-14 11:00:00,30.7,31.03,30.69,31.0,117200.0,19.0665,19.2715,19.0603,19.2528,117200.0
2009-07-14 11:30:00,31.01,31.17,30.95,31.15,141300.0,19.2591,19.3584,19.2218,19.346,141300.0
2009-07-14 12:00:00,31.14,31.15,30.96,31.0,111700.0,19.3398,19.346,19.228,19.2528,111700.0
2009-07-14 12:30:00,31.0,31.1,30.97,31.1,55600.0,19.2528,19.315,19.2342,19.315,55600.0
2009-07-14 13:00:00,31.1,31.14,31.09,31.14,50700.0,19.315,19.3398,19.3087,19.3398,50700.0
2009-07-14 13:30:00,31.15,31.16,31.1,31.12,29200.0,19.346,19.3522,19.315,19.3274,29200.0
2009-07-14 14:00:00,31.11,31.12,31.03,31.09,84000.0,19.3212,19.3274,19.2715,19.3087,84000.0
2009-07-14 14:30:00,31.09,31.22,31.07,31.17,117500.0,19.3087,19.3895,19.2963,19.3584,117500.0
2009-07-14 15:00:00,31.15,31.18,31.1,31.14,115300.0,19.346,19.3646,19.315,19.3398,115300.0
2009-07-14 15:30:00,31.14,31.22,31.09,31.2,299700.0,19.3398,19.3895,19.3087,19.3771,299700.0
2009-07-15 09:30:00,31.58,32.01,31.38,31.95,272100.0,19.6131,19.8801,19.4888,19.8429,272100.0
2009-07-15 10:00:00,31.96,32.05,31.93,32.01,158300.0,19.8491,19.905,19.8304,19.8801,158300.0
2009-07-15 10:30:00,32.03,32.05,31.9,31.91,236300.0,19.8925,19.905,19.8118,19.818,236300.0
2009-07-15 11:00:00,31.92,32.0,31.82,31.86,273700.0,19.8242,19.8739,19.7621,19.787,273700.0
2009-07-15 11:30:00,31.86,31.96,31.85,31.89,254600.0,19.787,19.8491,19.7807,19.8056,254600.0
2009-07-15 12:00:00,31.89,31.9,31.85,31.86,149600.0,19.8056,19.8118,19.7807,19.787,149600.0
2009-07-15 12:30:00,31.86,31.88,31.85,31.87,306000.0,19.787,19.7994,19.7807,19.7932,306000.0
2009-07-15 13:00:00,31.87,31.87,31.83,31.87,130100.0,19.7932,19.7932,19.7683,19.7932,130100.0
2009-07-15 13:30:00,31.87,32.08,31.87,32.05,180300.0,19.7932,19.9236,19.7932,19.905,180300.0
2009-07-15 14:00:00,32.04,32.15,31.98,32.14,268000.0,19.8987,19.9671,19.8615,19.9609,268000.0
2009-07-15 14:30:00,32.15,32.16,32.05,32.1,282200.0,19.9671,19.9733,19.905,19.936,282200.0
2009-07-15 15:00:00,32.1,32.18,32.07,32.12,258800.0,19.936,19.9857,19.9174,19.9484,258800.0
2009-07-15 15:30:00,32.12,32.26,32.05,32.21,470000.0,19.9484,20.0354,19.905,20.0043,470000.0
2009-07-16 09:30:00,32.13,32.67,31.88,32.63,93900.0,19.9546,20.29,19.7994,20.2652,93900.0
2009-07-16 10:00:00,32.62,32.62,32.28,32.44,108300.0,20.259,20.259,20.0478,20.1472,108300.0
2009-07-16 10:30:00,32.44,32.52,32.38,32.41,127200.0,20.1472,20.1969,20.1099,20.1285,127200.0
2009-07-16 11:00:00,32.41,32.43,32.32,32.32,100800.0,20.1285,20.141,20.0726,20.0726,100800.0
2009-07-16 11:30:00,32.32,32.32,32.23,32.24,137000.0,20.0726,20.0726,20.0167,20.023,137000.0
2009-07-16 12:00:00,32.24,32.46,32.24,32.45,54100.0,20.023,20.1596,20.023,20.1534,54100.0
2009-07-16 12:30:00,32.44,32.54,32.43,32.48,52500.0,20.1472,20.2093,20.141,20.172,52500.0
2009-07-16 13:00:00,32.49,32.51,32.41,32.47,72300.0,20.1782,20.1906,20.1285,20.1658,72300.0
2009-07-16 13:30:00,32.47,32.64,32.45,32.64,69400.0,20.1658,20.2714,20.1534,20.2714,69400.0
2009-07-16 14:00:00,32.64,32.77,32.62,32.74,92800.0,20.2714,20.3521,20.259,20.3335,92800.0
2009-07-16 14:30:00,32.74,32.87,32.72,32.84,111200.0,20.3335,20.4142,20.3211,20.3956,111200.0
2009-07-16 15:00:00,32.83,32.91,32.78,32.91,143100.0,20.3894,20.4391,20.3583,20.4391,143100.0
2009-07-16 15:30:00,32.91,33.04,32.85,32.92,301100.0,20.4391,20.5198,20.4018,20.4453,301100.0
2009-07-17 09:30:00,32.81,32.81,32.38,32.47,367500.0,20.377,20.377,20.1099,20.1658,367500.0
2009-07-17 10:00:00,32.46,32.49,32.35,32.49,83300.0,20.1596,20.1782,20.0913,20.1782,83300.0
2009-07-17 10:30:00,32.49,32.57,32.35,32.36,48600.0,20.1782,20.2279,20.0913,20.0975,48600.0
2009-07-17 11:00:00,32.36,32.37,32.25,32.3,86300.0,20.0975,20.1037,20.0292,20.0602,86300.0
2009-07-17 11:30:00,32.3,32.31,32.18,32.2,80500.0,20.0602,20.0664,19.9857,19.9981,80500.0
2009-07-17 12:00:00,32.23,32.44,32.23,32.38,85900.0,20.0167,20.1472,20.0167,20.1099,85900.0
2009-07-17 12:30:00,32.37,32.61,32.36,32.61,117900.0,20.1037,20.2528,20.0975,20.2528,117900.0
2009-07-17 13:00:00,32.61,32.74,32.6,32.72,58800.0,20.2528,20.3335,20.2465,20.3211,58800.0
2009-07-17 13:30:00,32.72,32.81,32.71,32.77,57800.0,20.3211,20.377,20.3149,20.3521,57800.0
2009-07-17 14:00:00,32.76,32.76,32.65,32.69,40600.0,20.3459,20.3459,20.2776,20.3024,40600.0
2009-07-17 14:30:00,32.68,32.74,32.64,32.65,91100.0,20.2962,20.3335,20.2714,20.2776,91100.0
2009-07-17 15:00:00,32.66,32.71,32.61,32.65,81200.0,20.2838,20.3149,20.2528,20.2776,81200.0
2009-07-17 15:30:00,32.65,32.77,32.59,32.75,254400.0,20.2776,20.3521,20.2403,20.3397,254400.0
2009-07-20 09:30:00,32.95,33.25,32.82,33.25,131800.0,20.4639,20.6502,20.3832,20.6502,131800.0
2009-07-20 10:00:00,33.25,33.56,33.22,33.49,261100.0,20.6502,20.8428,20.6316,20.7993,261100.0
2009-07-20 10:30:00,33.49,33.51,33.28,33.3,185600.0,20.7993,20.8117,20.6689,20.6813,185600.0
2009-07-20 11:00:00,33.3,33.33,33.21,33.26,129200.0,20.6813,20.6999,20.6254,20.6564,129200.0
2009-07-20 11:30:00,33.26,33.37,33.21,33.37,103900.0,20.6564,20.7248,20.6254,20.7248,103900.0
2009-07-20 12:00:00,33.36,33.61,33.36,33.6,108500.0,20.7185,20.8738,20.7185,20.8676,108500.0
2009-07-20 12:30:00,33.61,33.65,33.54,33.58,84000.0,20.8738,20.8987,20.8303,20.8552,84000.0
2009-07-20 13:00:00,33.58,33.62,33.43,33.43,46800.0,20.8552,20.88,20.762,20.762,46800.0
2009-07-20 13:30:00,33.43,33.45,33.34,33.35,103700.0,20.762,20.7744,20.7061,20.7123,103700.0
2009-07-20 14:00:00,33.35,33.45,33.3,33.31,107800.0,20.7123,20.7744,20.6813,20.6875,107800.0
2009-07-20 14:30:00,33.32,33.4,33.32,33.39,67800.0,20.6937,20.7434,20.6937,20.7372,67800.0
2009-07-20 15:00:00,33.38,33.67,33.37,33.64,232900.0,20.731,20.9111,20.7248,20.8924,232900.0
2009-07-20 15:30:00,33.64,33.71,33.55,33.59,452100.0,20.8924,20.9359,20.8365,20.8614,452100.0
2009-07-21 09:30:00,33.74,34.02,33.55,33.96,124000.0,20.9545,21.1284,20.8365,21.0912,124000.0
2009-07-21 10:00:00,33.95,34.01,33.75,33.75,132400.0,21.085,21.1222,20.9608,20.9608,132400.0
2009-07-21 10:30:00,33.76,33.92,33.76,33.89,90100.0,20.967,21.0663,20.967,21.0477,90100.0
2009-07-21 11:00:00,33.89,34.04,33.89,34.03,86300.0,21.0477,21.1409,21.0477,21.1347,86300.0
2009-07-21 11:30:00,34.03,34.06,33.79,33.79,76800.0,21.1347,21.1533,20.9856,20.9856,76800.0
2009-07-21 12:00:00,33.79,33.83,33.69,33.82,63100.0,20.9856,21.0104,20.9235,21.0042,63100.0
2009-07-21 12:30:00,33.82,33.97,33.77,33.81,91400.0,21.0042,21.0974,20.9732,20.998,91400.0
2009-07-21 13:00:00,33.8,33.86,33.7,33.86,44000.0,20.9918,21.0291,20.9297,21.0291,44000.0
2009-07-21 13:30:00,33.86,33.88,33.81,33.88,60700.0,21.0291,21.0415,20.998,21.0415,60700.0
2009-07-21 14:00:00,33.88,33.92,33.82,33.85,60700.0,21.0415,21.0663,21.0042,21.0229,60700.0
2009-07-21 14:30:00,33.85,34.01,33.81,34.01,103900.0,21.0229,21.1222,20.998,21.1222,103900.0
2009-07-21 15:00:00,34.02,34.04,33.91,33.92,117000.0,21.1284,21.1409,21.0601,21.0663,117000.0
2009-07-21 15:30:00,33.93,34.09,33.88,34.09,310300.0,21.0726,21.1719,21.0415,21.1719,310300.0
2009-07-22 09:30:00,34.24,34.39,33.81,34.31,199400.0,21.2651,21.3582,20.998,21.3086,199400.0
2009-07-22 10:00:00,34.31,34.35,34.14,34.16,166800.0,21.3086,21.3334,21.203,21.2154,166800.0
2009-07-22 10:30:00,34.16,34.37,34.14,34.33,73800.0,21.2154,21.3458,21.203,21.321,73800.0
2009-07-22 11:00:00,34.33,34.55,34.31,34.31,92200.0,21.321,21.4576,21.3086,21.3086,92200.0
2009-07-22 11:30:00,34.31,34.37,34.29,34.3,47600.0,21.3086,21.3458,21.2961,21.3023,47600.0
2009-07-22 12:00:00,34.3,34.4,34.25,34.39,53000.0,21.3023,21.3644,21.2713,21.3582,53000.0
2009-07-22 12:30:00,34.4,34.59,34.37,34.37,97700.0,21.3644,21.4824,21.3458,21.3458,97700.0
2009-07-22 13:00:00,34.36,34.46,34.31,34.37,79600.0,21.3396,21.4017,21.3086,21.3458,79600.0
2009-07-22 13:30:00,34.37,34.55,34.31,34.52,118000.0,21.3458,21.4576,21.3086,21.439,118000.0
2009-07-22 14:00:00,34.52,34.57,34.35,34.4,92200.0,21.439,21.47,21.3334,21.3644,92200.0
2009-07-22 14:30:00,34.4,34.42,34.24,34.31,110200.0,21.3644,21.3769,21.2651,21.3086,110200.0
2009-07-22 15:00:00,34.31,34.34,34.15,34.18,226500.0,21.3086,21.3272,21.2092,21.2278,226500.0
2009-07-22 15:30:00,34.17,34.45,34.17,34.41,383100.0,21.2216,21.3955,21.2216,21.3707,383100.0
2009-07-23 09:30:00,33.8,34.11,33.17,33.72,683900.0,20.9918,21.1843,20.6005,20.9421,683900.0
2009-07-23 10:00:00,33.72,34.28,33.46,34.03,453800.0,20.9421,21.2899,20.7807,21.1347,453800.0
2009-07-23 10:30:00,34.03,34.27,33.95,34.17,271000.0,21.1347,21.2837,21.085,21.2216,271000.0
2009-07-23 11:00:00,34.18,34.59,34.18,34.58,277400.0,21.2278,21.4824,21.2278,21.4762,277400.0
2009-07-23 11:30:00,34.57,34.71,34.54,34.68,143200.0,21.47,21.557,21.4514,21.5383,143200.0
2009-07-23 12:00:00,34.68,34.69,34.56,34.65,87100.0,21.5383,21.5446,21.4638,21.5197,87100.0
2009-07-23 12:30:00,34.64,34.78,34.55,34.77,232000.0,21.5135,21.6005,21.4576,21.5942,232000.0
2009-07-23 13:00:00,34.76,34.87,34.71,34.85,102000.0,21.588,21.6563,21.557,21.6439,102000.0
2009-07-23 13:30:00,34.85,34.88,34.78,34.79,130000.0,21.6439,21.6626,21.6005,21.6067,130000.0
2009-07-23 14:00:00,34.79,34.81,34.66,34.69,191800.0,21.6067,21.6191,21.5259,21.5446,191800.0
2009-07-23 14:30:00,34.7,34.7,34.54,34.59,158900.0,21.5508,21.5508,21.4514,21.4824,158900.0
2009-07-23 15:00:00,34.6,34.61,34.4,34.49,245200.0,21.4887,21.4949,21.3644,21.4203,245200.0
2009-07-23 15:30:00,34.5,34.59,34.43,34.51,344700.0,21.4266,21.4824,21.3831,21.4328,344700.0
2009-07-24 09:30:00,34.34,34.35,33.69,33.73,214800.0,21.3272,21.3334,20.9235,20.9483,214800.0
2009-07-24 10:00:00,33.74,33.82,33.61,33.75,236400.0,20.9545,21.0042,20.8738,20.9608,236400.0
2009-07-24 10:30:00,33.74,33.84,33.67,33.71,170900.0,20.9545,21.0167,20.9111,20.9359,170900.0
2009-07-24 11:00:00,33.71,33.81,33.66,33.7,222400.0,20.9359,20.998,20.9049,20.9297,222400.0
2009-07-24 11:30:00,33.71,33.73,33.57,33.63,116800.0,20.9359,20.9483,20.849,20.8862,116800.0
2009-07-24 12:00:00,33.63,33.63,33.47,33.5,156200.0,20.8862,20.8862,20.7869,20.8055,156200.0
2009-07-24 12:30:00,33.5,33.62,33.48,33.6,69200.0,20.8055,20.88,20.7931,20.8676,69200.0
2009-07-24 13:00:00,33.61,33.71,33.6,33.67,47400.0,20.8738,20.9359,20.8676,20.9111,47400.0
2009-07-24 13:30:00,33.67,33.86,33.67,33.83,85100.0,20.9111,21.0291,20.9111,21.0104,85100.0
2009-07-24 14:00:00,33.83,33.89,33.82,33.83,79700.0,21.0104,21.0477,21.0042,21.0104,79700.0
2009-07-24 14:30:00,33.83,33.99,33.82,33.88,81800.0,21.0104,21.1098,21.0042,21.0415,81800.0
2009-07-24 15:00:00,33.88,34.03,33.83,34.0,145500.0,21.0415,21.1347,21.0104,21.116,145500.0
2009-07-24 15:30:00,34.0,34.18,33.94,34.16,343900.0,21.116,21.2278,21.0788,21.2154,343900.0
2009-07-27 09:30:00,33.92,34.13,33.63,33.66,206900.0,21.0663,21.1968,20.8862,20.9049,206900.0
2009-07-27 10:00:00,33.68,33.75,33.36,33.39,249400.0,20.9173,20.9608,20.7185,20.7372,249400.0
2009-07-27 10:30:00,33.37,33.38,33.23,33.28,364600.0,20.7248,20.731,20.6378,20.6689,364600.0
2009-07-27 11:00:00,33.27,33.42,33.19,33.4,142700.0,20.6627,20.7558,20.613,20.7434,142700.0
2009-07-27 11:30:00,33.4,33.5,33.38,33.39,132600.0,20.7434,20.8055,20.731,20.7372,132600.0
2009-07-27 12:00:00,33.39,33.41,33.26,33.33,94800.0,20.7372,20.7496,20.6564,20.6999,94800.0
2009-07-27 12:30:00,33.32,33.33,33.24,33.29,113300.0,20.6937,20.6999,20.644,20.6751,113300.0
2009-07-27 13:00:00,33.3,33.3,33.2,33.2,136700.0,20.6813,20.6813,20.6192,20.6192,136700.0
2009-07-27 13:30:00,33.21,33.48,33.2,33.46,110600.0,20.6254,20.7931,20.6192,20.7807,110600.0
2009-07-27 14:00:00,33.46,33.54,33.45,33.53,106300.0,20.7807,20.8303,20.7744,20.8241,106300.0
2009-07-27 14:30:00,33.53,33.63,33.5,33.63,156200.0,20.8241,20.8862,20.8055,20.8862,156200.0
2009-07-27 15:00:00,33.63,33.73,33.62,33.7,170600.0,20.8862,20.9483,20.88,20.9297,170600.0
2009-07-27 15:30:00,33.7,33.88,33.66,33.87,357300.0,20.9297,21.0415,20.9049,21.0353,357300.0
2009-07-28 09:30:00,33.5,33.81,33.34,33.78,177700.0,20.8055,20.998,20.7061,20.9794,177700.0
2009-07-28 10:00:00,33.77,33.77,33.24,33.38,239700.0,20.9732,20.9732,20.644,20.731,239700.0
2009-07-28 10:30:00,33.38,33.43,33.28,33.43,398000.0,20.731,20.762,20.6689,20.762,398000.0
2009-07-28 11:00:00,33.44,33.44,33.33,33.37,123300.0,20.7682,20.7682,20.6999,20.7248,123300.0
2009-07-28 11:30:00,33.36,33.49,33.35,33.48,116000.0,20.7185,20.7993,20.7123,20.7931,116000.0
2009-07-28 12:00:00,33.46,33.52,33.4,33.45,95100.0,20.7807,20.8179,20.7434,20.7744,95100.0
2009-07-28 12:30:00,33.45,33.47,33.4,33.45,76500.0,20.7744,20.7869,20.7434,20.7744,76500.0
2009-07-28 13:00:00,33.44,33.54,33.41,33.5,83100.0,20.7682,20.8303,20.7496,20.8055,83100.0
2009-07-28 13:30:00,33.51,33.59,33.45,33.54,173900.0,20.8117,20.8614,20.7744,20.8303,173900.0
2009-07-28 14:00:00,33.53,33.59,33.46,33.54,186300.0,20.8241,20.8614,20.7807,20.8303,186300.0
2009-07-28 14:30:00,33.54,33.73,33.53,33.61,149800.0,20.8303,20.9483,20.8241,20.8738,149800.0
2009-07-28 15:00:00,33.62,33.71,33.58,33.64,144100.0,20.88,20.9359,20.8552,20.8924,144100.0
2009-07-28 15:30:00,33.64,33.81,33.59,33.75,320400.0,20.8924,20.998,20.8614,20.9608,320400.0
2009-07-29 09:30:00,33.58,33.72,33.07,33.46,137400.0,20.8552,20.9421,20.5384,20.7807,137400.0
2009-07-29 10:00:00,33.47,33.5,33.3,33.42,121900.0,20.7869,20.8055,20.6813,20.7558,121900.0
2009-07-29 10:30:00,33.44,33.44,33.22,33.3,126300.0,20.7682,20.7682,20.6316,20.6813,126300.0
2009-07-29 11:00:00,33.31,33.41,33.24,33.33,111900.0,20.6875,20.7496,20.644,20.6999,111900.0
2009-07-29 11:30:00,33.32,33.33,33.18,33.19,89600.0,20.6937,20.6999,20.6068,20.613,89600.0
2009-07-29 12:00:00,33.19,33.24,33.17,33.21,115700.0,20.613,20.644,20.6005,20.6254,115700.0
2009-07-29 12:30:00,33.21,33.27,33.2,33.25,125300.0,20.6254,20.6627,20.6192,20.6502,125300.0
2009-07-29 13:00:00,33.25,33.28,33.16,33.17,173800.0,20.6502,20.6689,20.5943,20.6005,173800.0
2009-07-29 13:30:00,33.17,33.24,33.13,33.2,102000.0,20.6005,20.644,20.5757,20.6192,102000.0
2009-07-29 14:00:00,33.2,33.27,33.16,33.25,123800.0,20.6192,20.6627,20.5943,20.6502,123800.0
2009-07-29 14:30:00,33.24,33.31,33.2,33.22,147000.0,20.644,20.6875,20.6192,20.6316,147000.0
2009-07-29 15:00:00,33.22,33.22,33.05,33.09,202700.0,20.6316,20.6316,20.526,20.5509,202700.0
2009-07-29 15:30:00,33.1,33.25,33.1,33.22,299100.0,20.5571,20.6502,20.5571,20.6316,299100.0
2009-07-30 09:30:00,33.68,33.82,33.37,33.49,189000.0,20.9173,21.0042,20.7248,20.7993,189000.0
2009-07-30 10:00:00,33.49,33.62,33.43,33.6,207900.0,20.7993,20.88,20.762,20.8676,207900.0
2009-07-30 10:30:00,33.59,33.66,33.54,33.59,93100.0,20.8614,20.9049,20.8303,20.8614,93100.0
2009-07-30 11:00:00,33.61,33.73,33.59,33.66,109600.0,20.8738,20.9483,20.8614,20.9049,109600.0
2009-07-30 11:30:00,33.65,33.68,33.43,33.43,103200.0,20.8987,20.9173,20.762,20.762,103200.0
2009-07-30 12:00:00,33.43,33.62,33.42,33.62,69600.0,20.762,20.88,20.7558,20.88,69600.0
2009-07-30 12:30:00,33.61,33.8,33.61,33.79,71600.0,20.8738,20.9918,20.8738,20.9856,71600.0
2009-07-30 13:00:00,33.79,33.9,33.79,33.82,90200.0,20.9856,21.0539,20.9856,21.0042,90200.0
2009-07-30 13:30:00,33.81,33.85,33.67,33.67,52700.0,20.998,21.0229,20.9111,20.9111,52700.0
2009-07-30 14:00:00,33.67,33.75,33.67,33.73,44900.0,20.9111,20.9608,20.9111,20.9483,44900.0
2009-07-30 14:30:00,33.74,33.83,33.71,33.78,78900.0,20.9545,21.0104,20.9359,20.9794,78900.0
2009-07-30 15:00:00,33.77,33.87,33.67,33.7,108400.0,20.9732,21.0353,20.9111,20.9297,108400.0
2009-07-30 15:30:00,33.7,33.71,33.41,33.48,285600.0,20.9297,20.9359,20.7496,20.7931,285600.0
2009-07-31 09:30:00,33.49,33.82,33.36,33.65,150000.0,20.7993,21.0042,20.7185,20.8987,150000.0
2009-07-31 10:00:00,33.66,33.97,33.44,33.92,186800.0,20.9049,21.0974,20.7682,21.0663,186800.0
2009-07-31 10:30:00,33.92,34.03,33.9,33.97,103700.0,21.0663,21.1347,21.0539,21.0974,103700.0
2009-07-31 11:00:00,33.98,34.04,33.89,33.94,81500.0,21.1036,21.1409,21.0477,21.0788,81500.0
2009-07-31 11:30:00,33.94,34.0,33.87,33.95,68600.0,21.0788,21.116,21.0353,21.085,68600.0
2009-07-31 12:00:00,33.95,33.95,33.79,33.85,53500.0,21.085,21.085,20.9856,21.0229,53500.0
2009-07-31 12:30:00,33.85,33.85,33.7,33.76,65000.0,21.0229,21.0229,20.9297,20.967,65000.0
2009-07-31 13:00:00,33.76,33.93,33.75,33.93,121900.0,20.967,21.0726,20.9608,21.0726,121900.0
2009-07-31 13:30:00,33.94,34.01,33.93,34.0,43100.0,21.0788,21.1222,21.0726,21.116,43100.0
2009-07-31 14:00:00,34.0,34.11,33.98,34.0,141300.0,21.116,21.1843,21.1036,21.116,141300.0
2009-07-31 14:30:00,34.01,34.01,33.9,33.97,68600.0,21.1222,21.1222,21.0539,21.0974,68600.0
2009-07-31 15:00:00,33.98,34.16,33.91,34.07,163400.0,21.1036,21.2154,21.0601,21.1595,163400.0
2009-07-31 15:30:00,34.06,34.06,33.87,33.97,578300.0,21.1533,21.1533,21.0353,21.0974,578300.0
2009-08-03 09:30:00,34.26,34.35,33.82,34.35,302600.0,21.2775,21.3334,21.0042,21.3334,302600.0
2009-08-03 10:00:00,34.36,34.69,34.36,34.65,213600.0,21.3396,21.5446,21.3396,21.5197,213600.0
2009-08-03 10:30:00,34.66,34.74,34.53,34.56,138900.0,21.5259,21.5756,21.4452,21.4638,138900.0
2009-08-03 11:00:00,34.56,34.6,34.39,34.4,143300.0,21.4638,21.4887,21.3582,21.3644,143300.0
2009-08-03 11:30:00,34.4,34.61,34.38,34.6,104500.0,21.3644,21.4949,21.352,21.4887,104500.0
2009-08-03 12:00:00,34.6,34.69,34.6,34.69,89000.0,21.4887,21.5446,21.4887,21.5446,89000.0
2009-08-03 12:30:00,34.68,34.84,34.67,34.82,141900.0,21.5383,21.6377,21.5321,21.6253,141900.0
2009-08-03 13:00:00,34.82,34.92,34.82,34.9,81400.0,21.6253,21.6874,21.6253,21.675,81400.0
2009-08-03 13:30:00,34.91,35.04,34.91,35.03,108900.0,21.6812,21.7619,21.6812,21.7557,108900.0
2009-08-03 14:00:00,35.03,35.15,34.99,35.07,142200.0,21.7557,21.8302,21.7309,21.7806,142200.0
2009-08-03 14:30:00,35.07,35.08,34.91,34.98,150200.0,21.7806,21.7868,21.6812,21.7247,150200.0
2009-08-03 15:00:00,34.98,35.03,34.96,35.01,118100.0,21.7247,21.7557,21.7122,21.7433,118100.0
2009-08-03 15:30:00,35.0,35.0,34.78,34.95,372200.0,21.7371,21.7371,21.6005,21.706,372200.0
2009-08-04 09:30:00,34.72,34.89,34.38,34.59,176600.0,21.5632,21.6688,21.352,21.4824,176600.0
2009-08-04 10:00:00,34.62,34.93,34.52,34.62,187300.0,21.5011,21.6936,21.439,21.5011,187300.0
2009-08-04 10:30:00,34.63,34.71,34.54,34.64,90600.0,21.5073,21.557,21.4514,21.5135,90600.0
2009-08-04 11:00:00,34.64,34.91,34.64,34.78,105000.0,21.5135,21.6812,21.5135,21.6005,105000.0
2009-08-04 11:30:00,34.78,34.83,34.69,34.81,100300.0,21.6005,21.6315,21.5446,21.6191,100300.0
2009-08-04 12:00:00,34.81,34.92,34.79,34.86,82400.0,21.6191,21.6874,21.6067,21.6501,82400.0
2009-08-04 12:30:00,34.86,34.87,34.79,34.84,89200.0,21.6501,21.6563,21.6067,21.6377,89200.0
2009-08-04 13:00:00,34.85,34.92,34.84,34.9,100400.0,21.6439,21.6874,21.6377,21.675,100400.0
2009-08-04 13:30:00,34.9,34.91,34.72,34.78,67600.0,21.675,21.6812,21.5632,21.6005,67600.0
2009-08-04 14:00:00,34.77,34.77,34.68,34.74,57800.0,21.5942,21.5942,21.5383,21.5756,57800.0
2009-08-04 14:30:00,34.74,34.8,34.68,34.7,80300.0,21.5756,21.6129,21.5383,21.5508,80300.0
2009-08-04 15:00:00,34.72,34.79,34.68,34.71,95300.0,21.5632,21.6067,21.5383,21.557,95300.0
2009-08-04 15:30:00,34.71,34.76,34.65,34.73,348600.0,21.557,21.588,21.5197,21.5694,348600.0
2009-08-05 09:30:00,34.57,35.24,34.57,34.72,143800.0,21.47,21.8861,21.47,21.5632,143800.0
2009-08-05 10:00:00,34.72,34.77,34.53,34.61,178900.0,21.5632,21.5942,21.4452,21.4949,178900.0
2009-08-05 10:30:00,34.61,34.64,34.49,34.57,135500.0,21.4949,21.5135,21.4203,21.47,135500.0
2009-08-05 11:00:00,34.57,34.66,34.48,34.48,70800.0,21.47,21.5259,21.4141,21.4141,70800.0
2009-08-05 11:30:00,34.48,34.51,34.37,34.41,73900.0,21.4141,21.4328,21.3458,21.3707,73900.0
2009-08-05 12:00:00,34.41,34.5,34.41,34.46,58700.0,21.3707,21.4266,21.3707,21.4017,58700.0
2009-08-05 12:30:00,34.46,34.47,34.37,34.41,80800.0,21.4017,21.4079,21.3458,21.3707,80800.0
2009-08-05 13:00:00,34.42,34.56,34.36,34.55,53600.0,21.3769,21.4638,21.3396,21.4576,53600.0
2009-08-05 13:30:00,34.55,34.67,34.55,34.62,70000.0,21.4576,21.5321,21.4576,21.5011,70000.0
2009-08-05 14:00:00,34.63,34.67,34.6,34.65,72300.0,21.5073,21.5321,21.4887,21.5197,72300.0
2009-08-05 14:30:00,34.65,34.84,34.65,34.78,68400.0,21.5197,21.6377,21.5197,21.6005,68400.0
2009-08-05 15:00:00,34.79,34.99,34.74,34.98,184900.0,21.6067,21.7309,21.5756,21.7247,184900.0
2009-08-05 15:30:00,34.97,34.98,34.77,34.82,359800.0,21.7185,21.7247,21.5942,21.6253,359800.0
2009-08-06 09:30:00,35.03,35.43,34.68,34.83,160200.0,21.7557,22.0041,21.5383,21.6315,160200.0
2009-08-06 10:00:00,34.81,34.98,34.73,34.77,156800.0,21.6191,21.7247,21.5694,21.5942,156800.0
2009-08-06 10:30:00,34.77,34.84,34.67,34.72,88000.0,21.5942,21.6377,21.5321,21.5632,88000.0
2009-08-06 11:00:00,34.74,34.84,34.71,34.77,79300.0,21.5756,21.6377,21.557,21.5942,79300.0
2009-08-06 11:30:00,34.76,34.78,34.61,34.62,78500.0,21.588,21.6005,21.4949,21.5011,78500.0
2009-08-06 12:00:00,34.63,34.77,34.56,34.69,103900.0,21.5073,21.5942,21.4638,21.5446,103900.0
2009-08-06 12:30:00,34.68,34.94,34.68,34.92,104700.0,21.5383,21.6998,21.5383,21.6874,104700.0
2009-08-06 13:00:00,34.92,35.0,34.89,34.9,142700.0,21.6874,21.7371,21.6688,21.675,142700.0
2009-08-06 13:30:00,34.91,34.96,34.76,34.76,72300.0,21.6812,21.7122,21.588,21.588,72300.0
2009-08-06 14:00:00,34.76,34.76,34.55,34.62,172500.0,21.588,21.588,21.4576,21.5011,172500.0
2009-08-06 14:30:00,34.61,34.63,34.53,34.57,114900.0,21.4949,21.5073,21.4452,21.47,114900.0
2009-08-06 15:00:00,34.57,34.81,34.56,34.79,165800.0,21.47,21.6191,21.4638,21.6067,165800.0
2009-08-06 15:30:00,34.79,34.79,34.59,34.71,445800.0,21.6067,21.6067,21.4824,21.557,445800.0
2009-08-07 09:30:00,35.14,35.39,34.94,35.02,189600.0,21.824,21.9793,21.6998,21.7495,189600.0
2009-08-07 10:00:00,35.02,35.11,34.92,35.04,111900.0,21.7495,21.8054,21.6874,21.7619,111900.0
2009-08-07 10:30:00,35.03,35.42,35.03,35.33,123900.0,21.7557,21.9979,21.7557,21.942,123900.0
2009-08-07 11:00:00,35.34,35.46,35.34,35.4,97200.0,21.9482,22.0228,21.9482,21.9855,97200.0
2009-08-07 11:30:00,35.39,35.46,35.32,35.37,105600.0,21.9793,22.0228,21.9358,21.9669,105600.0
2009-08-07 12:00:00,35.38,35.58,35.37,35.57,93700.0,21.9731,22.0973,21.9669,22.0911,93700.0
2009-08-07 12:30:00,35.57,35.79,35.57,35.72,124000.0,22.0911,22.2277,22.0911,22.1842,124000.0
2009-08-07 13:00:00,35.73,35.81,35.68,35.8,99200.0,22.1905,22.2401,22.1594,22.2339,99200.0
2009-08-07 13:30:00,35.81,35.9,35.79,35.9,122200.0,22.2401,22.296,22.2277,22.296,122200.0
2009-08-07 14:00:00,35.89,35.97,35.87,35.93,144000.0,22.2898,22.3395,22.2774,22.3147,144000.0
2009-08-07 14:30:00,35.94,36.04,35.91,36.02,213900.0,22.3209,22.383,22.3022,22.3706,213900.0
2009-08-07 15:00:00,36.02,36.07,35.95,36.06,211600.0,22.3706,22.4016,22.3271,22.3954,211600.0
2009-08-07 15:30:00,36.05,36.08,35.94,35.95,440200.0,22.3892,22.4078,22.3209,22.3271,440200.0
2009-08-10 09:30:00,35.95,35.95,35.49,35.64,124800.0,22.3271,22.3271,22.0414,22.1346,124800.0
2009-08-10 10:00:00,35.62,35.85,35.55,35.85,113700.0,22.1221,22.265,22.0787,22.265,113700.0
2009-08-10 10:30:00,35.84,36.12,35.83,36.03,104900.0,22.2588,22.4327,22.2526,22.3768,104900.0
2009-08-10 11:00:00,36.04,36.08,35.79,35.86,220900.0,22.383,22.4078,22.2277,22.2712,220900.0
2009-08-10 11:30:00,35.86,35.88,35.82,35.88,79900.0,22.2712,22.2836,22.2464,22.2836,79900.0
2009-08-10 12:00:00,35.88,35.98,35.79,35.81,69300.0,22.2836,22.3457,22.2277,22.2401,69300.0
2009-08-10 12:30:00,35.8,35.81,35.67,35.68,59600.0,22.2339,22.2401,22.1532,22.1594,59600.0
2009-08-10 13:00:00,35.67,35.68,35.54,35.58,77400.0,22.1532,22.1594,22.0725,22.0973,77400.0
2009-08-10 13:30:00,35.58,35.6,35.5,35.5,65900.0,22.0973,22.1097,22.0476,22.0476,65900.0
2009-08-10 14:00:00,35.5,35.51,35.37,35.44,75500.0,22.0476,22.0538,21.9669,22.0104,75500.0
2009-08-10 14:30:00,35.43,35.44,35.36,35.4,84700.0,22.0041,22.0104,21.9607,21.9855,84700.0
2009-08-10 15:00:00,35.4,35.5,35.38,35.41,138400.0,21.9855,22.0476,21.9731,21.9917,138400.0
2009-08-10 15:30:00,35.41,35.55,35.33,35.55,616300.0,21.9917,22.0787,21.942,22.0787,616300.0
2009-08-11 09:30:00,35.57,35.6,35.16,35.2,142700.0,22.0911,22.1097,21.8365,21.8613,142700.0
2009-08-11 10:00:00,35.2,35.23,35.05,35.09,112900.0,21.8613,21.8799,21.7681,21.793,112900.0
2009-08-11 10:30:00,35.08,35.1,34.92,34.96,85300.0,21.7868,21.7992,21.6874,21.7122,85300.0
2009-08-11 11:00:00,34.95,34.99,34.9,34.99,82800.0,21.706,21.7309,21.675,21.7309,82800.0
2009-08-11 11:30:00,34.99,35.02,34.93,35.0,47300.0,21.7309,21.7495,21.6936,21.7371,47300.0
2009-08-11 12:00:00,35.0,35.01,34.89,34.93,58900.0,21.7371,21.7433,21.6688,21.6936,58900.0
2009-08-11 12:30:00,34.93,34.94,34.79,34.81,66400.0,21.6936,21.6998,21.6067,21.6191,66400.0
2009-08-11 13:00:00,34.81,34.88,34.81,34.83,44900.0,21.6191,21.6626,21.6191,21.6315,44900.0
2009-08-11 13:30:00,34.83,34.96,34.83,34.91,41500.0,21.6315,21.7122,21.6315,21.6812,41500.0
2009-08-11 14:00:00,34.93,35.05,34.92,35.01,90900.0,21.6936,21.7681,21.6874,21.7433,90900.0
2009-08-11 14:30:00,35.01,35.02,34.96,35.01,84000.0,21.7433,21.7495,21.7122,21.7433,84000.0
2009-08-11 15:00:00,35.02,35.16,35.0,35.1,263100.0,21.7495,21.8365,21.7371,21.7992,263100.0
2009-08-11 15:30:00,35.1,35.17,34.94,34.94,341900.0,21.7992,21.8427,21.6998,21.6998,341900.0
2009-08-12 09:30:00,34.68,34.95,34.65,34.83,313600.0,21.5383,21.706,21.5197,21.6315,313600.0
2009-08-12 10:00:00,34.85,35.2,34.82,35.08,248100.0,21.6439,21.8613,21.6253,21.7868,248100.0
2009-08-12 10:30:00,35.08,35.11,34.96,34.97,292600.0,21.7868,21.8054,21.7122,21.7185,292600.0
2009-08-12 11:00:00,34.98,34.99,34.8,34.8,266400.0,21.7247,21.7309,21.6129,21.6129,266400.0
2009-08-12 11:30:00,34.81,34.98,34.79,34.97,298800.0,21.6191,21.7247,21.6067,21.7185,298800.0
2009-08-12 12:00:00,34.97,34.99,34.84,34.86,196400.0,21.7185,21.7309,21.6377,21.6501,196400.0
2009-08-12 12:30:00,34.86,34.9,34.75,34.89,147900.0,21.6501,21.675,21.5818,21.6688,147900.0
2009-08-12 13:00:00,34.9,34.9,34.8,34.85,168600.0,21.675,21.675,21.6129,21.6439,168600.0
2009-08-12 13:30:00,34.84,34.86,34.74,34.85,270700.0,21.6377,21.6501,21.5756,21.6439,270700.0
2009-08-12 14:00:00,34.85,34.94,34.76,34.78,258300.0,21.6439,21.6998,21.588,21.6005,258300.0
2009-08-12 14:30:00,34.77,35.04,34.71,35.04,301600.0,21.5942,21.7619,21.557,21.7619,301600.0
2009-08-12 15:00:00,35.05,35.05,34.82,34.9,331600.0,21.7681,21.7681,21.6253,21.675,331600.0
2009-08-12 15:30:00,34.9,34.99,34.63,34.66,714300.0,21.675,21.7309,21.5073,21.5259,714300.0
2009-08-13 09:30:00,34.79,34.91,34.53,34.88,218000.0,21.6067,21.6812,21.4452,21.6626,218000.0
2009-08-13 10:00:00,34.88,35.14,34.85,35.14,248400.0,21.6626,21.824,21.6439,21.824,248400.0
2009-08-13 10:30:00,35.15,35.56,35.15,35.54,133800.0,21.8302,22.0849,21.8302,22.0725,133800.0
2009-08-13 11:00:00,35.54,35.58,35.39,35.52,141500.0,22.0725,22.0973,21.9793,22.06,141500.0
2009-08-13 11:30:00,35.52,35.58,35.47,35.53,110000.0,22.06,22.0973,22.029,22.0662,110000.0
2009-08-13 12:00:00,35.52,35.58,35.51,35.52,68100.0,22.06,22.0973,22.0538,22.06,68100.0
2009-08-13 12:30:00,35.52,35.58,35.52,35.56,60300.0,22.06,22.0973,22.06,22.0849,60300.0
2009-08-13 13:00:00,35.56,35.68,35.48,35.55,106400.0,22.0849,22.1594,22.0352,22.0787,106400.0
2009-08-13 13:30:00,35.56,35.59,35.53,35.57,90300.0,22.0849,22.1035,22.0662,22.0911,90300.0
2009-08-13 14:00:00,35.57,35.58,35.41,35.44,180200.0,22.0911,22.0973,21.9917,22.0104,180200.0
2009-08-13 14:30:00,35.44,35.54,35.42,35.42,103100.0,22.0104,22.0725,21.9979,21.9979,103100.0
2009-08-13 15:00:00,35.43,35.71,35.42,35.69,188000.0,22.0041,22.178,21.9979,22.1656,188000.0
2009-08-13 15:30:00,35.69,35.83,35.65,35.76,353100.0,22.1656,22.2526,22.1408,22.2091,353100.0
2009-08-14 09:30:00,35.62,35.9,35.16,35.29,223700.0,22.1221,22.296,21.8365,21.9172,223700.0
2009-08-14 10:00:00,35.27,35.27,34.95,35.13,132700.0,21.9048,21.9048,21.706,21.8178,132700.0
2009-08-14 10:30:00,35.11,35.19,34.97,35.11,114000.0,21.8054,21.8551,21.7185,21.8054,114000.0
2009-08-14 11:00:00,35.11,35.22,35.1,35.12,169900.0,21.8054,21.8737,21.7992,21.8116,169900.0
2009-08-14 11:30:00,35.13,35.17,35.02,35.03,91100.0,21.8178,21.8427,21.7495,21.7557,91100.0
2009-08-14 12:00:00,35.03,35.1,35.02,35.03,42200.0,21.7557,21.7992,21.7495,21.7557,42200.0
2009-08-14 12:30:00,35.03,35.12,35.0,35.1,46000.0,21.7557,21.8116,21.7371,21.7992,46000.0
2009-08-14 13:00:00,35.1,35.15,35.09,35.12,57300.0,21.7992,21.8302,21.793,21.8116,57300.0
2009-08-14 13:30:00,35.13,35.13,35.03,35.12,34600.0,21.8178,21.8178,21.7557,21.8116,34600.0
2009-08-14 14:00:00,35.13,35.19,35.09,35.16,55100.0,21.8178,21.8551,21.793,21.8365,55100.0
2009-08-14 14:30:00,35.15,35.2,35.1,35.15,56400.0,21.8302,21.8613,21.7992,21.8302,56400.0
2009-08-14 15:00:00,35.14,35.19,35.08,35.12,89900.0,21.824,21.8551,21.7868,21.8116,89900.0
2009-08-14 15:30:00,35.12,35.32,35.12,35.32,278400.0,21.8116,21.9358,21.8116,21.9358,278400.0
2009-08-17 09:30:00,35.02,35.04,34.44,34.75,154500.0,21.7495,21.7619,21.3893,21.5818,154500.0
2009-08-17 10:00:00,34.74,34.79,34.49,34.54,103900.0,21.5756,21.6067,21.4203,21.4514,103900.0
2009-08-17 10:30:00,34.53,34.71,34.46,34.71,101300.0,21.4452,21.557,21.4017,21.557,101300.0
2009-08-17 11:00:00,34.71,34.78,34.62,34.77,87300.0,21.557,21.6005,21.5011,21.5942,87300.0
2009-08-17 11:30:00,34.77,34.86,34.72,34.86,55200.0,21.5942,21.6501,21.5632,21.6501,55200.0
2009-08-17 12:00:00,34.86,34.9,34.75,34.76,33700.0,21.6501,21.675,21.5818,21.588,33700.0
2009-08-17 12:30:00,34.77,34.82,34.72,34.77,66000.0,21.5942,21.6253,21.5632,21.5942,66000.0
2009-08-17 13:00:00,34.76,34.78,34.65,34.77,53000.0,21.588,21.6005,21.5197,21.5942,53000.0
2009-08-17 13:30:00,34.76,34.84,34.7,34.83,54000.0,21.588,21.6377,21.5508,21.6315,54000.0
2009-08-17 14:00:00,34.82,34.83,34.71,34.76,45800.0,21.6253,21.6315,21.557,21.588,45800.0
2009-08-17 14:30:00,34.77,34.83,34.73,34.8,62500.0,21.5942,21.6315,21.5694,21.6129,62500.0
2009-08-17 15:00:00,34.81,34.88,34.7,34.76,87700.0,21.6191,21.6626,21.5508,21.588,87700.0
2009-08-17 15:30:00,34.75,34.77,34.62,34.69,313900.0,21.5818,21.5942,21.5011,21.5446,313900.0
2009-08-18 09:30:00,34.72,35.15,34.69,34.79,183300.0,21.5632,21.8302,21.5446,21.6067,183300.0
2009-08-18 10:00:00,34.79,34.91,34.75,34.77,272700.0,21.6067,21.6812,21.5818,21.5942,272700.0
2009-08-18 10:30:00,34.76,34.84,34.68,34.69,185300.0,21.588,21.6377,21.5383,21.5446,185300.0
2009-08-18 11:00:00,34.69,34.82,34.66,34.79,133800.0,21.5446,21.6253,21.5259,21.6067,133800.0
2009-08-18 11:30:00,34.8,34.96,34.77,34.77,116800.0,21.6129,21.7122,21.5942,21.5942,116800.0
2009-08-18 12:00:00,34.78,34.79,34.65,34.7,177700.0,21.6005,21.6067,21.5197,21.5508,177700.0
2009-08-18 12:30:00,34.7,34.8,34.68,34.78,38400.0,21.5508,21.6129,21.5383,21.6005,38400.0
2009-08-18 13:00:00,34.77,34.82,34.62,34.62,87800.0,21.5942,21.6253,21.5011,21.5011,87800.0
2009-08-18 13:30:00,34.62,34.65,34.57,34.63,79000.0,21.5011,21.5197,21.47,21.5073,79000.0
2009-08-18 14:00:00,34.64,34.72,34.64,34.72,75500.0,21.5135,21.5632,21.5135,21.5632,75500.0
2009-08-18 14:30:00,34.72,34.73,34.61,34.61,116800.0,21.5632,21.5694,21.4949,21.4949,116800.0
2009-08-18 15:00:00,34.62,34.68,34.57,34.6,185900.0,21.5011,21.5383,21.47,21.4887,185900.0
2009-08-18 15:30:00,34.59,34.71,34.58,34.65,452100.0,21.4824,21.557,21.4762,21.5197,452100.0
2009-08-19 09:30:00,34.37,34.73,34.17,34.52,105200.0,21.3458,21.5694,21.2216,21.439,105200.0
2009-08-19 10:00:00,34.52,34.68,34.52,34.61,41700.0,21.439,21.5383,21.439,21.4949,41700.0
2009-08-19 10:30:00,34.61,34.72,34.47,34.57,84700.0,21.4949,21.5632,21.4079,21.47,84700.0
2009-08-19 11:00:00,34.55,34.69,34.51,34.68,49100.0,21.4576,21.5446,21.4328,21.5383,49100.0
2009-08-19 11:30:00,34.68,34.96,34.65,34.92,70800.0,21.5383,21.7122,21.5197,21.6874,70800.0
2009-08-19 12:00:00,34.93,35.06,34.91,35.04,101000.0,21.6936,21.7743,21.6812,21.7619,101000.0
2009-08-19 12:30:00,35.04,35.1,34.99,35.06,99900.0,21.7619,21.7992,21.7309,21.7743,99900.0
2009-08-19 13:00:00,35.06,35.07,35.0,35.01,123000.0,21.7743,21.7806,21.7371,21.7433,123000.0
2009-08-19 13:30:00,35.01,35.14,34.97,35.13,121100.0,21.7433,21.824,21.7185,21.8178,121100.0
2009-08-19 14:00:00,35.14,35.21,35.1,35.2,146100.0,21.824,21.8675,21.7992,21.8613,146100.0
2009-08-19 14:30:00,35.21,35.26,35.17,35.25,103800.0,21.8675,21.8986,21.8427,21.8923,103800.0
2009-08-19 15:00:00,35.25,35.27,35.17,35.26,255800.0,21.8923,21.9048,21.8427,21.8986,255800.0
2009-08-19 15:30:00,35.25,35.39,35.2,35.38,675000.0,21.8923,21.9793,21.8613,21.9731,675000.0
2009-08-20 09:30:00,35.35,35.41,34.86,35.41,155700.0,21.9545,21.9917,21.6501,21.9917,155700.0
2009-08-20 10:00:00,35.42,35.57,35.34,35.55,165700.0,21.9979,22.0911,21.9482,22.0787,165700.0
2009-08-20 10:30:00,35.56,35.92,35.56,35.9,204800.0,22.0849,22.3085,22.0849,22.296,204800.0
2009-08-20 11:00:00,35.91,35.97,35.88,35.96,129000.0,22.3022,22.3395,22.2836,22.3333,129000.0
2009-08-20 11:30:00,35.96,35.98,35.75,35.78,79600.0,22.3333,22.3457,22.2029,22.2215,79600.0
2009-08-20 12:00:00,35.79,35.81,35.75,35.76,60300.0,22.2277,22.2401,22.2029,22.2091,60300.0
2009-08-20 12:30:00,35.76,35.83,35.76,35.78,59200.0,22.2091,22.2526,22.2091,22.2215,59200.0
2009-08-20 13:00:00,35.78,35.85,35.72,35.84,82000.0,22.2215,22.265,22.1842,22.2588,82000.0
2009-08-20 13:30:00,35.86,35.92,35.83,35.91,72800.0,22.2712,22.3085,22.2526,22.3022,72800.0
2009-08-20 14:00:00,35.91,35.93,35.85,35.9,77200.0,22.3022,22.3147,22.265,22.296,77200.0
2009-08-20 14:30:00,35.9,35.91,35.86,35.88,81100.0,22.296,22.3022,22.2712,22.2836,81100.0
2009-08-20 15:00:00,35.88,35.96,35.87,35.92,113700.0,22.2836,22.3333,22.2774,22.3085,113700.0
2009-08-20 15:30:00,35.92,35.97,35.82,35.82,405500.0,22.3085,22.3395,22.2464,22.2464,405500.0
2009-08-21 09:30:00,35.99,36.4,35.72,36.11,386000.0,22.3519,22.6066,22.1842,22.4265,386000.0
2009-08-21 10:00:00,36.12,36.52,36.12,36.4,101200.0,22.4327,22.6811,22.4327,22.6066,101200.0
2009-08-21 10:30:00,36.39,36.46,36.32,36.46,65200.0,22.6004,22.6438,22.5569,22.6438,65200.0
2009-08-21 11:00:00,36.45,36.58,36.43,36.54,144500.0,22.6376,22.7184,22.6252,22.6935,144500.0
2009-08-21 11:30:00,36.54,36.74,36.54,36.71,149800.0,22.6935,22.8177,22.6935,22.7991,149800.0
2009-08-21 12:00:00,36.72,36.73,36.61,36.66,92200.0,22.8053,22.8115,22.737,22.768,92200.0
2009-08-21 12:30:00,36.66,36.73,36.6,36.63,88900.0,22.768,22.8115,22.7308,22.7494,88900.0
2009-08-21 13:00:00,36.62,36.64,36.45,36.45,76700.0,22.7432,22.7556,22.6376,22.6376,76700.0
2009-08-21 13:30:00,36.45,36.5,36.44,36.48,81900.0,22.6376,22.6687,22.6314,22.6563,81900.0
2009-08-21 14:00:00,36.48,36.54,36.44,36.46,53100.0,22.6563,22.6935,22.6314,22.6438,53100.0
2009-08-21 14:30:00,36.45,36.49,36.42,36.49,70600.0,22.6376,22.6625,22.619,22.6625,70600.0
2009-08-21 15:00:00,36.5,36.66,36.49,36.64,98300.0,22.6687,22.768,22.6625,22.7556,98300.0
2009-08-21 15:30:00,36.65,36.65,36.54,36.56,256800.0,22.7618,22.7618,22.6935,22.7059,256800.0
2009-08-24 09:30:00,36.61,37.08,36.57,37.05,135100.0,22.737,23.0289,22.7121,23.0103,135100.0
2009-08-24 10:00:00,37.04,37.09,36.94,37.08,104100.0,23.004,23.0351,22.9419,23.0289,104100.0
2009-08-24 10:30:00,37.08,37.55,37.06,37.53,198100.0,23.0289,23.3208,23.0165,23.3084,198100.0
2009-08-24 11:00:00,37.53,37.54,37.34,37.42,168700.0,23.3084,23.3146,23.1904,23.24,168700.0
2009-08-24 11:30:00,37.41,37.5,37.39,37.47,118800.0,23.2338,23.2897,23.2214,23.2711,118800.0
2009-08-24 12:00:00,37.47,37.47,37.34,37.35,169000.0,23.2711,23.2711,23.1904,23.1966,169000.0
2009-08-24 12:30:00,37.34,37.38,37.24,37.26,94600.0,23.1904,23.2152,23.1283,23.1407,94600.0
2009-08-24 13:00:00,37.25,37.25,37.1,37.12,137100.0,23.1345,23.1345,23.0413,23.0537,137100.0
2009-08-24 13:30:00,37.11,37.15,37.04,37.09,110000.0,23.0475,23.0724,23.004,23.0351,110000.0
2009-08-24 14:00:00,37.09,37.16,37.04,37.06,75500.0,23.0351,23.0786,23.004,23.0165,75500.0
2009-08-24 14:30:00,37.06,37.06,36.99,37.01,116100.0,23.0165,23.0165,22.973,22.9854,116100.0
2009-08-24 15:00:00,37.01,37.02,36.84,36.98,185300.0,22.9854,22.9916,22.8798,22.9668,185300.0
2009-08-24 15:30:00,36.99,37.02,36.86,36.95,383000.0,22.973,22.9916,22.8923,22.9482,383000.0
2009-08-25 09:30:00,37.09,37.18,36.74,37.15,89200.0,23.0351,23.091,22.8177,23.0724,89200.0
2009-08-25 10:00:00,37.15,37.26,36.84,36.93,154200.0,23.0724,23.1407,22.8798,22.9357,154200.0
2009-08-25 10:30:00,36.93,37.2,36.93,37.14,152500.0,22.9357,23.1034,22.9357,23.0662,152500.0
2009-08-25 11:00:00,37.15,37.31,37.15,37.29,47000.0,23.0724,23.1717,23.0724,23.1593,47000.0
2009-08-25 11:30:00,37.29,37.42,37.25,37.36,58400.0,23.1593,23.24,23.1345,23.2028,58400.0
2009-08-25 12:00:00,37.36,37.58,37.32,37.58,110100.0,23.2028,23.3394,23.1779,23.3394,110100.0
2009-08-25 12:30:00,37.58,37.62,37.42,37.42,82700.0,23.3394,23.3643,23.24,23.24,82700.0
2009-08-25 13:00:00,37.41,37.49,37.28,37.36,95200.0,23.2338,23.2835,23.1531,23.2028,95200.0
2009-08-25 13:30:00,37.35,37.44,37.32,37.42,92300.0,23.1966,23.2525,23.1779,23.24,92300.0
2009-08-25 14:00:00,37.42,37.54,37.42,37.51,165500.0,23.24,23.3146,23.24,23.2959,165500.0
2009-08-25 14:30:00,37.51,37.52,37.39,37.41,194700.0,23.2959,23.3022,23.2214,23.2338,194700.0
2009-08-25 15:00:00,37.41,37.5,37.41,37.46,223800.0,23.2338,23.2897,23.2338,23.2649,223800.0
2009-08-25 15:30:00,37.44,37.47,37.36,37.41,431200.0,23.2525,23.2711,23.2028,23.2338,431200.0
2009-08-26 09:30:00,37.37,37.4,37.03,37.21,210200.0,23.209,23.2276,22.9978,23.1096,210200.0
2009-08-26 10:00:00,37.2,37.59,37.17,37.42,106700.0,23.1034,23.3456,23.0848,23.24,106700.0
2009-08-26 10:30:00,37.43,37.54,37.31,37.44,91400.0,23.2463,23.3146,23.1717,23.2525,91400.0
2009-08-26 11:00:00,37.43,37.44,37.22,37.24,80300.0,23.2463,23.2525,23.1158,23.1283,80300.0
2009-08-26 11:30:00,37.23,37.27,37.15,37.17,73000.0,23.122,23.1469,23.0724,23.0848,73000.0
2009-08-26 12:00:00,37.17,37.38,37.15,37.33,59600.0,23.0848,23.2152,23.0724,23.1842,59600.0
2009-08-26 12:30:00,37.33,37.34,37.2,37.24,56500.0,23.1842,23.1904,23.1034,23.1283,56500.0
2009-08-26 13:00:00,37.24,37.25,37.13,37.18,74800.0,23.1283,23.1345,23.0599,23.091,74800.0
2009-08-26 13:30:00,37.17,37.46,37.14,37.46,100300.0,23.0848,23.2649,23.0662,23.2649,100300.0
2009-08-26 14:00:00,37.44,37.48,37.4,37.42,71700.0,23.2525,23.2773,23.2276,23.24,71700.0
2009-08-26 14:30:00,37.42,37.53,37.33,37.33,109300.0,23.24,23.3084,23.1842,23.1842,109300.0
2009-08-26 15:00:00,37.33,37.38,37.28,37.35,132000.0,23.1842,23.2152,23.1531,23.1966,132000.0
2009-08-26 15:30:00,37.36,37.46,37.29,37.43,479700.0,23.2028,23.2649,23.1593,23.2463,479700.0
2009-08-27 09:30:00,37.28,37.32,36.64,36.68,201400.0,23.1531,23.1779,22.7556,22.7805,201400.0
2009-08-27 10:00:00,36.68,36.68,36.5,36.57,132700.0,22.7805,22.7805,22.6687,22.7121,132700.0
2009-08-27 10:30:00,36.57,36.62,36.38,36.42,87300.0,22.7121,22.7432,22.5941,22.619,87300.0
2009-08-27 11:00:00,36.41,36.71,36.4,36.71,93900.0,22.6128,22.7991,22.6066,22.7991,93900.0
2009-08-27 11:30:00,36.71,36.94,36.7,36.94,81900.0,22.7991,22.9419,22.7929,22.9419,81900.0
2009-08-27 12:00:00,36.95,37.01,36.92,36.98,64200.0,22.9482,22.9854,22.9295,22.9668,64200.0
2009-08-27 12:30:00,36.98,37.0,36.86,36.94,44800.0,22.9668,22.9792,22.8923,22.9419,44800.0
2009-08-27 13:00:00,36.92,36.97,36.82,36.83,41800.0,22.9295,22.9606,22.8674,22.8736,41800.0
2009-08-27 13:30:00,36.83,37.0,36.83,36.92,89200.0,22.8736,22.9792,22.8736,22.9295,89200.0
2009-08-27 14:00:00,36.92,37.1,36.92,37.09,67000.0,22.9295,23.0413,22.9295,23.0351,67000.0
2009-08-27 14:30:00,37.09,37.28,37.08,37.18,101100.0,23.0351,23.1531,23.0289,23.091,101100.0
2009-08-27 15:00:00,37.2,37.2,37.08,37.09,71900.0,23.1034,23.1034,23.0289,23.0351,71900.0
2009-08-27 15:30:00,37.1,37.21,37.06,37.17,211300.0,23.0413,23.1096,23.0165,23.0848,211300.0
2009-08-28 09:30:00,37.33,37.37,36.79,36.79,170200.0,23.1842,23.209,22.8488,22.8488,170200.0
2009-08-28 10:00:00,36.8,36.8,36.44,36.51,115900.0,22.855,22.855,22.6314,22.6749,115900.0
2009-08-28 10:30:00,36.5,36.65,36.45,36.56,98000.0,22.6687,22.7618,22.6376,22.7059,98000.0
2009-08-28 11:00:00,36.56,36.63,36.5,36.5,84800.0,22.7059,22.7494,22.6687,22.6687,84800.0
2009-08-28 11:30:00,36.51,36.56,36.43,36.54,81500.0,22.6749,22.7059,22.6252,22.6935,81500.0
2009-08-28 12:00:00,36.53,36.61,36.37,36.4,67000.0,22.6873,22.737,22.5879,22.6066,67000.0
2009-08-28 12:30:00,36.39,36.52,36.39,36.48,56100.0,22.6004,22.6811,22.6004,22.6563,56100.0
2009-08-28 13:00:00,36.48,36.62,36.48,36.58,42100.0,22.6563,22.7432,22.6563,22.7184,42100.0
2009-08-28 13:30:00,36.57,36.58,36.49,36.52,49100.0,22.7121,22.7184,22.6625,22.6811,49100.0
2009-08-28 14:00:00,36.52,36.62,36.47,36.56,56700.0,22.6811,22.7432,22.65,22.7059,56700.0
2009-08-28 14:30:00,36.58,36.72,36.49,36.71,80400.0,22.7184,22.8053,22.6625,22.7991,80400.0
2009-08-28 15:00:00,36.72,36.82,36.69,36.79,92200.0,22.8053,22.8674,22.7867,22.8488,92200.0
2009-08-28 15:30:00,36.8,36.88,36.73,36.88,280700.0,22.855,22.9047,22.8115,22.9047,280700.0
2009-08-31 09:30:00,36.57,36.89,36.36,36.44,143300.0,22.7121,22.9109,22.5817,22.6314,143300.0
2009-08-31 10:00:00,36.41,36.46,36.27,36.32,45600.0,22.6128,22.6438,22.5258,22.5569,45600.0
2009-08-31 10:30:00,36.33,36.5,36.26,36.45,79300.0,22.5631,22.6687,22.5196,22.6376,79300.0
2009-08-31 11:00:00,36.43,36.44,36.31,36.31,43200.0,22.6252,22.6314,22.5507,22.5507,43200.0
2009-08-31 11:30:00,36.3,36.39,36.28,36.34,21800.0,22.5445,22.6004,22.532,22.5693,21800.0
2009-08-31 12:00:00,36.34,36.38,36.28,36.31,29000.0,22.5693,22.5941,22.532,22.5507,29000.0
2009-08-31 12:30:00,36.31,36.33,36.19,36.19,45800.0,22.5507,22.5631,22.4761,22.4761,45800.0
2009-08-31 13:00:00,36.2,36.21,36.15,36.17,60700.0,22.4824,22.4886,22.4513,22.4637,60700.0
2009-08-31 13:30:00,36.16,36.21,36.13,36.15,56300.0,22.4575,22.4886,22.4389,22.4513,56300.0
2009-08-31 14:00:00,36.15,36.17,36.08,36.12,70500.0,22.4513,22.4637,22.4078,22.4327,70500.0
2009-08-31 14:30:00,36.13,36.24,36.11,36.17,130700.0,22.4389,22.5072,22.4265,22.4637,130700.0
2009-08-31 15:00:00,36.17,36.18,36.0,36.07,223500.0,22.4637,22.4699,22.3581,22.4016,223500.0
2009-08-31 15:30:00,36.07,36.33,36.06,36.33,336000.0,22.4016,22.5631,22.3954,22.5631,336000.0
2009-09-01 09:30:00,36.13,36.57,36.08,36.47,189400.0,22.4389,22.7121,22.4078,22.65,189400.0
2009-09-01 10:00:00,36.48,36.65,36.27,36.43,115600.0,22.6563,22.7618,22.5258,22.6252,115600.0
2009-09-01 10:30:00,36.42,36.51,36.36,36.43,193900.0,22.619,22.6749,22.5817,22.6252,193900.0
2009-09-01 11:00:00,36.43,36.51,36.0,36.01,307300.0,22.6252,22.6749,22.3581,22.3644,307300.0
2009-09-01 11:30:00,36.01,36.11,35.9,35.94,163000.0,22.3644,22.4265,22.296,22.3209,163000.0
2009-09-01 12:00:00,35.93,36.09,35.88,36.02,190200.0,22.3147,22.414,22.2836,22.3706,190200.0
2009-09-01 12:30:00,36.04,36.08,35.96,35.99,106400.0,22.383,22.4078,22.3333,22.3519,106400.0
2009-09-01 13:00:00,36.0,36.04,35.92,36.0,156400.0,22.3581,22.383,22.3085,22.3581,156400.0
2009-09-01 13:30:00,36.01,36.07,35.93,36.05,118200.0,22.3644,22.4016,22.3147,22.3892,118200.0
2009-09-01 14:00:00,36.04,36.08,35.91,35.98,112800.0,22.383,22.4078,22.3022,22.3457,112800.0
2009-09-01 14:30:00,35.98,36.03,35.89,36.0,123100.0,22.3457,22.3768,22.2898,22.3581,123100.0
2009-09-01 15:00:00,36.0,36.03,35.94,35.96,204800.0,22.3581,22.3768,22.3209,22.3333,204800.0
2009-09-01 15:30:00,35.95,36.08,35.95,35.99,431200.0,22.3271,22.4078,22.3271,22.3519,431200.0
2009-09-02 09:30:00,35.54,35.63,35.02,35.46,328900.0,22.0725,22.1284,21.7495,22.0228,328900.0
2009-09-02 10:00:00,35.43,35.5,35.37,35.38,185200.0,22.0041,22.0476,21.9669,21.9731,185200.0
2009-09-02 10:30:00,35.38,35.55,35.35,35.53,247500.0,21.9731,22.0787,21.9545,22.0662,247500.0
2009-09-02 11:00:00,35.53,35.62,35.5,35.58,227700.0,22.0662,22.1221,22.0476,22.0973,227700.0
2009-09-02 11:30:00,35.57,35.6,35.4,35.4,179000.0,22.0911,22.1097,21.9855,21.9855,179000.0
2009-09-02 12:00:00,35.41,35.45,35.35,35.36,130300.0,21.9917,22.0166,21.9545,21.9607,130300.0
2009-09-02 12:30:00,35.36,35.41,35.35,35.37,100300.0,21.9607,21.9917,21.9545,21.9669,100300.0
2009-09-02 13:00:00,35.36,35.4,35.33,35.33,86900.0,21.9607,21.9855,21.942,21.942,86900.0
2009-09-02 13:30:00,35.33,35.34,35.33,35.33,37000.0,21.942,21.9482,21.942,21.942,37000.0
2009-09-02 14:00:00,35.33,35.4,35.3,35.39,120000.0,21.942,21.9855,21.9234,21.9793,120000.0
2009-09-02 14:30:00,35.38,35.43,35.31,35.32,130400.0,21.9731,22.0041,21.9296,21.9358,130400.0
2009-09-02 15:00:00,35.31,35.44,35.3,35.39,179600.0,21.9296,22.0104,21.9234,21.9793,179600.0
2009-09-02 15:30:00,35.4,35.45,35.28,35.3,454200.0,21.9855,22.0166,21.911,21.9234,454200.0
2009-09-03 09:30:00,35.55,35.55,35.2,35.3,241000.0,22.0787,22.0787,21.8613,21.9234,241000.0
2009-09-03 10:00:00,35.32,35.36,35.0,35.25,183900.0,21.9358,21.9607,21.7371,21.8923,183900.0
2009-09-03 10:30:00,35.25,35.37,35.24,35.28,77200.0,21.8923,21.9669,21.8861,21.911,77200.0
2009-09-03 11:00:00,35.29,35.39,35.14,35.18,78100.0,21.9172,21.9793,21.824,21.8489,78100.0
2009-09-03 11:30:00,35.19,35.26,35.17,35.2,49600.0,21.8551,21.8986,21.8427,21.8613,49600.0
2009-09-03 12:00:00,35.2,35.28,35.16,35.24,66800.0,21.8613,21.911,21.8365,21.8861,66800.0
2009-09-03 12:30:00,35.24,35.27,35.19,35.23,57500.0,21.8861,21.9048,21.8551,21.8799,57500.0
2009-09-03 13:00:00,35.23,35.28,35.15,35.17,104000.0,21.8799,21.911,21.8302,21.8427,104000.0
2009-09-03 13:30:00,35.18,35.2,35.15,35.18,72400.0,21.8489,21.8613,21.8302,21.8489,72400.0
2009-09-03 14:00:00,35.18,35.19,35.1,35.15,77500.0,21.8489,21.8551,21.7992,21.8302,77500.0
2009-09-03 14:30:00,35.14,35.15,35.01,35.08,230900.0,21.824,21.8302,21.7433,21.7868,230900.0
2009-09-03 15:00:00,35.08,35.15,35.0,35.1,194400.0,21.7868,21.8302,21.7371,21.7992,194400.0
2009-09-03 15:30:00,35.11,35.27,35.09,35.19,736500.0,21.8054,21.9048,21.793,21.8551,736500.0
2009-09-04 09:30:00,35.29,35.41,35.09,35.32,309000.0,21.9172,21.9917,21.793,21.9358,309000.0
2009-09-04 10:00:00,35.33,35.47,35.3,35.4,106300.0,21.942,22.029,21.9234,21.9855,106300.0
2009-09-04 10:30:00,35.4,35.51,35.36,35.4,88700.0,21.9855,22.0538,21.9607,21.9855,88700.0
2009-09-04 11:00:00,35.4,35.42,35.33,35.37,61400.0,21.9855,21.9979,21.942,21.9669,61400.0
2009-09-04 11:30:00,35.37,35.52,35.37,35.51,102300.0,21.9669,22.06,21.9669,22.0538,102300.0
2009-09-04 12:00:00,35.51,35.7,35.5,35.67,102400.0,22.0538,22.1718,22.0476,22.1532,102400.0
2009-09-04 12:30:00,35.67,35.72,35.62,35.7,81400.0,22.1532,22.1842,22.1221,22.1718,81400.0
2009-09-04 13:00:00,35.7,35.84,35.66,35.76,106800.0,22.1718,22.2588,22.147,22.2091,106800.0
2009-09-04 13:30:00,35.77,35.78,35.69,35.72,76600.0,22.2153,22.2215,22.1656,22.1842,76600.0
2009-09-04 14:00:00,35.72,35.77,35.69,35.69,62900.0,22.1842,22.2153,22.1656,22.1656,62900.0
2009-09-04 14:30:00,35.69,35.81,35.68,35.79,95400.0,22.1656,22.2401,22.1594,22.2277,95400.0
2009-09-04 15:00:00,35.8,35.81,35.7,35.77,148400.0,22.2339,22.2401,22.1718,22.2153,148400.0
2009-09-04 15:30:00,35.77,35.88,35.73,35.83,288400.0,22.2153,22.2836,22.1905,22.2526,288400.0
2009-09-08 09:30:00,36.01,36.55,35.83,36.3,300200.0,22.3644,22.6997,22.2526,22.5445,300200.0
2009-09-08 10:00:00,36.3,36.3,35.98,36.07,258000.0,22.5445,22.5445,22.3457,22.4016,258000.0
2009-09-08 10:30:00,36.06,36.19,35.97,36.17,130700.0,22.3954,22.4761,22.3395,22.4637,130700.0
2009-09-08 11:00:00,36.17,36.39,36.09,36.33,140700.0,22.4637,22.6004,22.414,22.5631,140700.0
2009-09-08 11:30:00,36.32,36.4,36.2,36.27,135700.0,22.5569,22.6066,22.4824,22.5258,135700.0
2009-09-08 12:00:00,36.26,36.33,36.22,36.31,32200.0,22.5196,22.5631,22.4948,22.5507,32200.0
2009-09-08 12:30:00,36.31,36.37,36.27,36.28,26500.0,22.5507,22.5879,22.5258,22.532,26500.0
2009-09-08 13:00:00,36.28,36.34,36.23,36.26,35800.0,22.532,22.5693,22.501,22.5196,35800.0
2009-09-08 13:30:00,36.25,36.27,36.16,36.24,50500.0,22.5134,22.5258,22.4575,22.5072,50500.0
2009-09-08 14:00:00,36.23,36.33,36.17,36.27,61900.0,22.501,22.5631,22.4637,22.5258,61900.0
2009-09-08 14:30:00,36.27,36.4,36.27,36.38,110200.0,22.5258,22.6066,22.5258,22.5941,110200.0
2009-09-08 15:00:00,36.38,36.43,36.33,36.38,157400.0,22.5941,22.6252,22.5631,22.5941,157400.0
2009-09-08 15:30:00,36.38,36.42,36.32,36.36,426300.0,22.5941,22.619,22.5569,22.5817,426300.0
2009-09-09 09:30:00,36.36,36.68,36.22,36.65,258500.0,22.5817,22.7805,22.4948,22.7618,258500.0
2009-09-09 10:00:00,36.65,36.87,36.63,36.81,275000.0,22.7618,22.8985,22.7494,22.8612,275000.0
2009-09-09 10:30:00,36.81,36.9,36.79,36.88,148100.0,22.8612,22.9171,22.8488,22.9047,148100.0
2009-09-09 11:00:00,36.89,37.04,36.85,37.02,82300.0,22.9109,23.004,22.886,22.9916,82300.0
2009-09-09 11:30:00,37.03,37.1,36.98,37.01,91700.0,22.9978,23.0413,22.9668,22.9854,91700.0
2009-09-09 12:00:00,37.01,37.01,36.95,36.97,42700.0,22.9854,22.9854,22.9482,22.9606,42700.0
2009-09-09 12:30:00,36.96,36.96,36.85,36.88,117800.0,22.9544,22.9544,22.886,22.9047,117800.0
2009-09-09 13:00:00,36.88,36.9,36.82,36.83,102200.0,22.9047,22.9171,22.8674,22.8736,102200.0
2009-09-09 13:30:00,36.83,36.92,36.79,36.83,105500.0,22.8736,22.9295,22.8488,22.8736,105500.0
2009-09-09 14:00:00,36.83,36.86,36.68,36.81,199200.0,22.8736,22.8923,22.7805,22.8612,199200.0
2009-09-09 14:30:00,36.81,36.85,36.76,36.81,151800.0,22.8612,22.886,22.8301,22.8612,151800.0
2009-09-09 15:00:00,36.82,36.88,36.77,36.83,188200.0,22.8674,22.9047,22.8364,22.8736,188200.0
2009-09-09 15:30:00,36.83,36.93,36.78,36.89,588500.0,22.8736,22.9357,22.8426,22.9109,588500.0
2009-09-10 09:30:00,36.88,37.06,36.79,36.91,362600.0,22.9047,23.0165,22.8488,22.9233,362600.0
2009-09-10 10:00:00,36.9,37.03,36.74,36.81,127300.0,22.9171,22.9978,22.8177,22.8612,127300.0
2009-09-10 10:30:00,36.81,36.9,36.75,36.82,109700.0,22.8612,22.9171,22.8239,22.8674,109700.0
2009-09-10 11:00:00,36.82,36.85,36.72,36.73,138600.0,22.8674,22.886,22.8053,22.8115,138600.0
2009-09-10 11:30:00,36.72,36.78,36.71,36.76,113300.0,22.8053,22.8426,22.7991,22.8301,113300.0
2009-09-10 12:00:00,36.76,36.81,36.74,36.74,80400.0,22.8301,22.8612,22.8177,22.8177,80400.0
2009-09-10 12:30:00,36.75,36.83,36.74,36.78,116200.0,22.8239,22.8736,22.8177,22.8426,116200.0
2009-09-10 13:00:00,36.78,36.88,36.74,36.86,117600.0,22.8426,22.9047,22.8177,22.8923,117600.0
2009-09-10 13:30:00,36.87,36.97,36.76,36.92,120600.0,22.8985,22.9606,22.8301,22.9295,120600.0
2009-09-10 14:00:00,36.92,36.99,36.88,36.96,95000.0,22.9295,22.973,22.9047,22.9544,95000.0
2009-09-10 14:30:00,36.97,36.98,36.82,36.89,76400.0,22.9606,22.9668,22.8674,22.9109,76400.0
2009-09-10 15:00:00,36.89,36.93,36.82,36.93,112400.0,22.9109,22.9357,22.8674,22.9357,112400.0
2009-09-10 15:30:00,36.93,37.06,36.89,37.05,461500.0,22.9357,23.0165,22.9109,23.0103,461500.0
2009-09-11 09:30:00,37.05,37.32,36.69,37.29,161000.0,23.0103,23.1779,22.7867,23.1593,161000.0
2009-09-11 10:00:00,37.26,37.31,36.9,36.98,221800.0,23.1407,23.1717,22.9171,22.9668,221800.0
2009-09-11 10:30:00,37.0,37.22,36.94,37.03,85400.0,22.9792,23.1158,22.9419,22.9978,85400.0
2009-09-11 11:00:00,37.03,37.2,36.99,37.15,73300.0,22.9978,23.1034,22.973,23.0724,73300.0
2009-09-11 11:30:00,37.14,37.23,37.13,37.22,91900.0,23.0662,23.122,23.0599,23.1158,91900.0
2009-09-11 12:00:00,37.22,37.25,37.1,37.13,47600.0,23.1158,23.1345,23.0413,23.0599,47600.0
2009-09-11 12:30:00,37.12,37.15,37.0,37.08,78900.0,23.0537,23.0724,22.9792,23.0289,78900.0
2009-09-11 13:00:00,37.08,37.19,37.05,37.14,50600.0,23.0289,23.0972,23.0103,23.0662,50600.0
2009-09-11 13:30:00,37.12,37.2,37.08,37.09,56900.0,23.0537,23.1034,23.0289,23.0351,56900.0
2009-09-11 14:00:00,37.09,37.23,37.09,37.22,69800.0,23.0351,23.122,23.0351,23.1158,69800.0
2009-09-11 14:30:00,37.23,37.28,37.21,37.23,42800.0,23.122,23.1531,23.1096,23.122,42800.0
2009-09-11 15:00:00,37.23,37.33,37.13,37.33,122400.0,23.122,23.1842,23.0599,23.1842,122400.0
2009-09-11 15:30:00,37.33,37.43,37.31,37.39,412100.0,23.1842,23.2463,23.1717,23.2214,412100.0
2009-09-14 09:30:00,37.07,37.37,36.86,37.1,119900.0,23.0227,23.209,22.8923,23.0413,119900.0
2009-09-14 10:00:00,37.1,37.15,36.97,37.13,69700.0,23.0413,23.0724,22.9606,23.0599,69700.0
2009-09-14 10:30:00,37.15,37.26,37.11,37.16,46800.0,23.0724,23.1407,23.0475,23.0786,46800.0
2009-09-14 11:00:00,37.16,37.26,37.15,37.25,83000.0,23.0786,23.1407,23.0724,23.1345,83000.0
2009-09-14 11:30:00,37.25,37.28,37.2,37.23,50400.0,23.1345,23.1531,23.1034,23.122,50400.0
2009-09-14 12:00:00,37.24,37.28,37.2,37.25,53900.0,23.1283,23.1531,23.1034,23.1345,53900.0
2009-09-14 12:30:00,37.25,37.29,37.19,37.25,48800.0,23.1345,23.1593,23.0972,23.1345,48800.0
2009-09-14 13:00:00,37.24,37.24,37.11,37.17,48800.0,23.1283,23.1283,23.0475,23.0848,48800.0
2009-09-14 13:30:00,37.16,37.3,37.16,37.3,26400.0,23.0786,23.1655,23.0786,23.1655,26400.0
2009-09-14 14:00:00,37.29,37.36,37.22,37.36,43300.0,23.1593,23.2028,23.1158,23.2028,43300.0
2009-09-14 14:30:00,37.37,37.39,37.31,37.34,79100.0,23.209,23.2214,23.1717,23.1904,79100.0
2009-09-14 15:00:00,37.34,37.37,37.26,37.26,106600.0,23.1904,23.209,23.1407,23.1407,106600.0
2009-09-14 15:30:00,37.26,37.35,37.26,37.29,234200.0,23.1407,23.1966,23.1407,23.1593,234200.0
2009-09-15 09:30:00,37.29,37.33,36.82,36.82,212000.0,23.1593,23.1842,22.8674,22.8674,212000.0
2009-09-15 10:00:00,36.82,36.88,36.63,36.79,167500.0,22.8674,22.9047,22.7494,22.8488,167500.0
2009-09-15 10:30:00,36.81,36.98,36.69,36.93,178700.0,22.8612,22.9668,22.7867,22.9357,178700.0
2009-09-15 11:00:00,36.93,36.93,36.76,36.8,102400.0,22.9357,22.9357,22.8301,22.855,102400.0
2009-09-15 11:30:00,36.8,36.97,36.8,36.91,88900.0,22.855,22.9606,22.855,22.9233,88900.0
2009-09-15 12:00:00,36.91,37.04,36.85,37.03,117700.0,22.9233,23.004,22.886,22.9978,117700.0
2009-09-15 12:30:00,37.04,37.06,36.96,36.98,287200.0,23.004,23.0165,22.9544,22.9668,287200.0
2009-09-15 13:00:00,36.97,37.01,36.91,36.92,132300.0,22.9606,22.9854,22.9233,22.9295,132300.0
2009-09-15 13:30:00,36.92,36.93,36.72,36.72,244900.0,22.9295,22.9357,22.8053,22.8053,244900.0
2009-09-15 14:00:00,36.74,36.8,36.68,36.78,132400.0,22.8177,22.855,22.7805,22.8426,132400.0
2009-09-15 14:30:00,36.79,36.87,36.76,36.85,106400.0,22.8488,22.8985,22.8301,22.886,106400.0
2009-09-15 15:00:00,36.85,37.04,36.83,37.04,176400.0,22.886,23.004,22.8736,23.004,176400.0
2009-09-15 15:30:00,37.04,37.15,36.98,37.12,497900.0,23.004,23.0724,22.9668,23.0537,497900.0
2009-09-16 09:30:00,37.01,37.26,36.81,36.96,314200.0,23.0763,23.2322,22.9516,23.0451,314200.0
2009-09-16 10:00:00,36.94,37.08,36.89,36.96,64000.0,23.0327,23.12,23.0015,23.0451,64000.0
2009-09-16 10:30:00,36.97,37.25,36.96,37.12,73800.0,23.0514,23.226,23.0451,23.1449,73800.0
2009-09-16 11:00:00,37.13,37.32,37.13,37.31,89800.0,23.1511,23.2696,23.1511,23.2634,89800.0
2009-09-16 11:30:00,37.3,37.42,37.27,37.37,124800.0,23.2571,23.332,23.2384,23.3008,124800.0
2009-09-16 12:00:00,37.38,37.58,37.37,37.48,102100.0,23.307,23.4317,23.3008,23.3694,102100.0
2009-09-16 12:30:00,37.48,37.55,37.48,37.5,40700.0,23.3694,23.413,23.3694,23.3818,40700.0
2009-09-16 13:00:00,37.5,37.73,37.5,37.71,60800.0,23.3818,23.5252,23.3818,23.5128,60800.0
2009-09-16 13:30:00,37.71,37.74,37.62,37.67,64800.0,23.5128,23.5315,23.4567,23.4878,64800.0
2009-09-16 14:00:00,37.67,37.77,37.67,37.72,82700.0,23.4878,23.5502,23.4878,23.519,82700.0
2009-09-16 14:30:00,37.73,37.8,37.72,37.74,145800.0,23.5252,23.5689,23.519,23.5315,145800.0
2009-09-16 15:00:00,37.73,37.82,37.7,37.76,157200.0,23.5252,23.5814,23.5065,23.5439,157200.0
2009-09-16 15:30:00,37.77,37.93,37.73,37.91,348200.0,23.5502,23.6499,23.5252,23.6375,348200.0
2009-09-17 09:30:00,37.91,38.2,37.75,38.17,148900.0,23.6375,23.8183,23.5377,23.7996,148900.0
2009-09-17 10:00:00,38.17,38.22,37.86,37.94,119000.0,23.7996,23.8308,23.6063,23.6562,119000.0
2009-09-17 10:30:00,37.93,38.04,37.93,37.99,68100.0,23.6499,23.7185,23.6499,23.6874,68100.0
2009-09-17 11:00:00,38.0,38.08,37.96,38.07,68200.0,23.6936,23.7435,23.6687,23.7372,68200.0
2009-09-17 11:30:00,38.07,38.07,37.85,37.95,111700.0,23.7372,23.7372,23.6001,23.6624,111700.0
2009-09-17 12:00:00,37.95,37.98,37.74,37.77,79300.0,23.6624,23.6811,23.5315,23.5502,79300.0
2009-09-17 12:30:00,37.77,37.79,37.58,37.62,95500.0,23.5502,23.5627,23.4317,23.4567,95500.0
2009-09-17 13:00:00,37.62,37.66,37.47,37.54,112900.0,23.4567,23.4816,23.3631,23.4068,112900.0
2009-09-17 13:30:00,37.54,37.72,37.51,37.72,76900.0,23.4068,23.519,23.3881,23.519,76900.0
2009-09-17 14:00:00,37.71,37.73,37.63,37.66,99600.0,23.5128,23.5252,23.4629,23.4816,99600.0
2009-09-17 14:30:00,37.66,37.89,37.62,37.87,110600.0,23.4816,23.625,23.4567,23.6125,110600.0
2009-09-17 15:00:00,37.87,37.97,37.8,37.94,137400.0,23.6125,23.6749,23.5689,23.6562,137400.0
2009-09-17 15:30:00,37.93,37.99,37.79,37.98,656900.0,23.6499,23.6874,23.5627,23.6811,656900.0
2009-09-18 09:30:00,38.21,38.38,38.02,38.21,501300.0,23.8245,23.9305,23.7061,23.8245,501300.0
2009-09-18 10:00:00,38.19,38.27,38.07,38.26,84000.0,23.8121,23.8619,23.7372,23.8557,84000.0
2009-09-18 10:30:00,38.26,38.49,38.25,38.35,164800.0,23.8557,23.9991,23.8495,23.9118,164800.0
2009-09-18 11:00:00,38.36,38.39,38.27,38.39,113700.0,23.9181,23.9368,23.8619,23.9368,113700.0
2009-09-18 11:30:00,38.38,38.43,38.24,38.25,154000.0,23.9305,23.9617,23.8432,23.8495,154000.0
2009-09-18 12:00:00,38.25,38.28,38.06,38.07,81100.0,23.8495,23.8682,23.731,23.7372,81100.0
2009-09-18 12:30:00,38.07,38.16,38.06,38.09,73800.0,23.7372,23.7934,23.731,23.7497,73800.0
2009-09-18 13:00:00,38.1,38.16,38.09,38.16,36000.0,23.7559,23.7934,23.7497,23.7934,36000.0
2009-09-18 13:30:00,38.16,38.29,38.15,38.29,50200.0,23.7934,23.8744,23.7871,23.8744,50200.0
2009-09-18 14:00:00,38.28,38.34,38.27,38.33,51500.0,23.8682,23.9056,23.8619,23.8994,51500.0
2009-09-18 14:30:00,38.33,38.34,38.2,38.2,89400.0,23.8994,23.9056,23.8183,23.8183,89400.0
2009-09-18 15:00:00,38.2,38.28,38.2,38.25,84600.0,23.8183,23.8682,23.8183,23.8495,84600.0
2009-09-18 15:30:00,38.24,38.3,38.07,38.07,500000.0,23.8432,23.8806,23.7372,23.7372,500000.0
2009-09-21 09:30:00,37.91,38.03,37.55,37.57,96700.0,23.6375,23.7123,23.413,23.4255,96700.0
2009-09-21 10:00:00,37.6,37.67,37.53,37.6,118400.0,23.4442,23.4878,23.4005,23.4442,118400.0
2009-09-21 10:30:00,37.61,37.63,37.51,37.63,57200.0,23.4504,23.4629,23.3881,23.4629,57200.0
2009-09-21 11:00:00,37.63,37.91,37.61,37.86,80100.0,23.4629,23.6375,23.4504,23.6063,80100.0
2009-09-21 11:30:00,37.87,38.02,37.87,37.96,42600.0,23.6125,23.7061,23.6125,23.6687,42600.0
2009-09-21 12:00:00,37.97,38.02,37.9,38.0,34600.0,23.6749,23.7061,23.6312,23.6936,34600.0
2009-09-21 12:30:00,37.99,38.03,37.89,37.92,24000.0,23.6874,23.7123,23.625,23.6437,24000.0
2009-09-21 13:00:00,37.91,37.91,37.83,37.85,41000.0,23.6375,23.6375,23.5876,23.6001,41000.0
2009-09-21 13:30:00,37.84,37.87,37.8,37.85,58800.0,23.5938,23.6125,23.5689,23.6001,58800.0
2009-09-21 14:00:00,37.86,37.88,37.81,37.81,32200.0,23.6063,23.6188,23.5751,23.5751,32200.0
2009-09-21 14:30:00,37.81,37.92,37.78,37.92,66800.0,23.5751,23.6437,23.5564,23.6437,66800.0
2009-09-21 15:00:00,37.91,37.99,37.88,37.96,98200.0,23.6375,23.6874,23.6188,23.6687,98200.0
2009-09-21 15:30:00,37.96,37.97,37.84,37.92,182600.0,23.6687,23.6749,23.5938,23.6437,182600.0
2009-09-22 09:30:00,38.08,38.21,37.98,38.12,96000.0,23.7435,23.8245,23.6811,23.7684,96000.0
2009-09-22 10:00:00,38.09,38.2,38.04,38.08,66100.0,23.7497,23.8183,23.7185,23.7435,66100.0
2009-09-22 10:30:00,38.08,38.09,37.9,37.93,105600.0,23.7435,23.7497,23.6312,23.6499,105600.0
2009-09-22 11:00:00,37.94,38.0,37.92,37.92,89200.0,23.6562,23.6936,23.6437,23.6437,89200.0
2009-09-22 11:30:00,37.92,38.06,37.92,38.02,83200.0,23.6437,23.731,23.6437,23.7061,83200.0
2009-09-22 12:00:00,38.01,38.19,38.01,38.16,71200.0,23.6998,23.8121,23.6998,23.7934,71200.0
2009-09-22 12:30:00,38.17,38.19,38.04,38.04,64200.0,23.7996,23.8121,23.7185,23.7185,64200.0
2009-09-22 13:00:00,38.05,38.07,37.91,37.92,92300.0,23.7248,23.7372,23.6375,23.6437,92300.0
2009-09-22 13:30:00,37.92,37.97,37.87,37.94,74600.0,23.6437,23.6749,23.6125,23.6562,74600.0
2009-09-22 14:00:00,37.95,37.98,37.89,37.92,73900.0,23.6624,23.6811,23.625,23.6437,73900.0
2009-09-22 14:30:00,37.92,37.97,37.89,37.94,56300.0,23.6437,23.6749,23.625,23.6562,56300.0
2009-09-22 15:00:00,37.94,37.95,37.9,37.93,121000.0,23.6562,23.6624,23.6312,23.6499,121000.0
2009-09-22 15:30:00,37.94,37.97,37.79,37.81,518400.0,23.6562,23.6749,23.5627,23.5751,518400.0
2009-09-23 09:30:00,37.75,37.91,37.67,37.71,86200.0,23.5377,23.6375,23.4878,23.5128,86200.0
2009-09-23 10:00:00,37.69,37.99,37.69,37.95,48700.0,23.5003,23.6874,23.5003,23.6624,48700.0
2009-09-23 10:30:00,37.94,37.95,37.69,37.76,126200.0,23.6562,23.6624,23.5003,23.5439,126200.0
2009-09-23 11:00:00,37.76,37.81,37.69,37.79,71500.0,23.5439,23.5751,23.5003,23.5627,71500.0
2009-09-23 11:30:00,37.79,37.83,37.72,37.79,98300.0,23.5627,23.5876,23.519,23.5627,98300.0
2009-09-23 12:00:00,37.79,37.96,37.78,37.93,186600.0,23.5627,23.6687,23.5564,23.6499,186600.0
2009-09-23 12:30:00,37.93,38.0,37.93,37.94,50300.0,23.6499,23.6936,23.6499,23.6562,50300.0
2009-09-23 13:00:00,37.94,37.95,37.79,37.79,72300.0,23.6562,23.6624,23.5627,23.5627,72300.0
2009-09-23 13:30:00,37.79,37.86,37.79,37.86,83500.0,23.5627,23.6063,23.5627,23.6063,83500.0
2009-09-23 14:00:00,37.86,38.14,37.82,38.02,109000.0,23.6063,23.7809,23.5814,23.7061,109000.0
2009-09-23 14:30:00,38.02,38.15,37.88,37.91,125100.0,23.7061,23.7871,23.6188,23.6375,125100.0
2009-09-23 15:00:00,37.92,38.01,37.73,37.79,195000.0,23.6437,23.6998,23.5252,23.5627,195000.0
2009-09-23 15:30:00,37.79,37.8,37.43,37.45,482000.0,23.5627,23.5689,23.3382,23.3507,482000.0
2009-09-24 09:30:00,37.59,37.59,37.37,37.46,144100.0,23.438,23.438,23.3008,23.3569,144100.0
2009-09-24 10:00:00,37.46,37.46,37.05,37.18,136000.0,23.3569,23.3569,23.1013,23.1823,136000.0
2009-09-24 10:30:00,37.18,37.18,36.94,37.06,151900.0,23.1823,23.1823,23.0327,23.1075,151900.0
2009-09-24 11:00:00,37.07,37.23,37.03,37.18,81100.0,23.1137,23.2135,23.0888,23.1823,81100.0
2009-09-24 11:30:00,37.18,37.22,36.9,36.96,93600.0,23.1823,23.2073,23.0077,23.0451,93600.0
2009-09-24 12:00:00,36.97,36.99,36.83,36.85,76100.0,23.0514,23.0638,22.9641,22.9766,76100.0
2009-09-24 12:30:00,36.84,36.95,36.79,36.8,73700.0,22.9703,23.0389,22.9391,22.9454,73700.0
2009-09-24 13:00:00,36.8,37.0,36.79,36.94,101400.0,22.9454,23.0701,22.9391,23.0327,101400.0
2009-09-24 13:30:00,36.94,37.0,36.84,36.88,69900.0,23.0327,23.0701,22.9703,22.9953,69900.0
2009-09-24 14:00:00,36.87,36.94,36.84,36.88,64200.0,22.989,23.0327,22.9703,22.9953,64200.0
2009-09-24 14:30:00,36.88,37.01,36.88,37.0,95200.0,22.9953,23.0763,22.9953,23.0701,95200.0
2009-09-24 15:00:00,37.0,37.1,36.93,36.99,136600.0,23.0701,23.1324,23.0264,23.0638,136600.0
2009-09-24 15:30:00,36.99,37.08,36.94,36.97,293000.0,23.0638,23.12,23.0327,23.0514,293000.0
2009-09-25 09:30:00,36.89,37.12,36.79,36.94,121200.0,23.0015,23.1449,22.9391,23.0327,121200.0
2009-09-25 10:00:00,36.93,37.0,36.81,36.94,152900.0,23.0264,23.0701,22.9516,23.0327,152900.0
2009-09-25 10:30:00,36.94,37.0,36.75,36.83,94600.0,23.0327,23.0701,22.9142,22.9641,94600.0
2009-09-25 11:00:00,36.83,36.86,36.68,36.74,69900.0,22.9641,22.9828,22.8706,22.908,69900.0
2009-09-25 11:30:00,36.74,36.74,36.54,36.58,66800.0,22.908,22.908,22.7833,22.8082,66800.0
2009-09-25 12:00:00,36.57,36.69,36.48,36.49,140800.0,22.802,22.8768,22.7458,22.7521,140800.0
2009-09-25 12:30:00,36.48,36.55,36.37,36.42,74300.0,22.7458,22.7895,22.6773,22.7084,74300.0
2009-09-25 13:00:00,36.42,36.49,36.38,36.48,44500.0,22.7084,22.7521,22.6835,22.7458,44500.0
2009-09-25 13:30:00,36.48,36.58,36.41,36.58,88100.0,22.7458,22.8082,22.7022,22.8082,88100.0
2009-09-25 14:00:00,36.58,36.61,36.53,36.56,67300.0,22.8082,22.8269,22.777,22.7957,67300.0
2009-09-25 14:30:00,36.56,36.56,36.46,36.56,93300.0,22.7957,22.7957,22.7334,22.7957,93300.0
2009-09-25 15:00:00,36.56,36.63,36.54,36.59,76900.0,22.7957,22.8394,22.7833,22.8144,76900.0
2009-09-25 15:30:00,36.58,36.6,36.47,36.51,373000.0,22.8082,22.8207,22.7396,22.7646,373000.0
2009-09-28 09:30:00,36.71,37.33,36.56,37.32,170500.0,22.8893,23.2758,22.7957,23.2696,170500.0
2009-09-28 10:00:00,37.33,37.5,37.33,37.5,126800.0,23.2758,23.3818,23.2758,23.3818,126800.0
2009-09-28 10:30:00,37.49,37.62,37.47,37.54,82200.0,23.3756,23.4567,23.3631,23.4068,82200.0
2009-09-28 11:00:00,37.54,37.54,37.45,37.52,75000.0,23.4068,23.4068,23.3507,23.3943,75000.0
2009-09-28 11:30:00,37.53,37.71,37.53,37.63,137100.0,23.4005,23.5128,23.4005,23.4629,137100.0
2009-09-28 12:00:00,37.63,37.74,37.62,37.66,48000.0,23.4629,23.5315,23.4567,23.4816,48000.0
2009-09-28 12:30:00,37.66,37.82,37.65,37.76,79700.0,23.4816,23.5814,23.4754,23.5439,79700.0
2009-09-28 13:00:00,37.76,37.77,37.61,37.62,68100.0,23.5439,23.5502,23.4504,23.4567,68100.0
2009-09-28 13:30:00,37.62,37.71,37.58,37.59,39900.0,23.4567,23.5128,23.4317,23.438,39900.0
2009-09-28 14:00:00,37.58,37.62,37.51,37.57,44600.0,23.4317,23.4567,23.3881,23.4255,44600.0
2009-09-28 14:30:00,37.56,37.61,37.47,37.47,55300.0,23.4192,23.4504,23.3631,23.3631,55300.0
2009-09-28 15:00:00,37.47,37.56,37.42,37.47,78300.0,23.3631,23.4192,23.332,23.3631,78300.0
2009-09-28 15:30:00,37.47,37.49,37.36,37.41,196600.0,23.3631,23.3756,23.2945,23.3257,196600.0
2009-09-29 09:30:00,37.45,37.91,37.45,37.85,134400.0,23.3507,23.6375,23.3507,23.6001,134400.0
2009-09-29 10:00:00,37.82,37.82,37.48,37.76,169700.0,23.5814,23.5814,23.3694,23.5439,169700.0
2009-09-29 10:30:00,37.76,37.86,37.64,37.69,101200.0,23.5439,23.6063,23.4691,23.5003,101200.0
2009-09-29 11:00:00,37.67,37.84,37.54,37.83,84100.0,23.4878,23.5938,23.4068,23.5876,84100.0
2009-09-29 11:30:00,37.84,37.88,37.72,37.87,68800.0,23.5938,23.6188,23.519,23.6125,68800.0
2009-09-29 12:00:00,37.86,38.0,37.85,37.92,71700.0,23.6063,23.6936,23.6001,23.6437,71700.0
2009-09-29 12:30:00,37.92,38.1,37.92,38.09,56600.0,23.6437,23.7559,23.6437,23.7497,56600.0
2009-09-29 13:00:00,38.09,38.18,38.06,38.08,79600.0,23.7497,23.8058,23.731,23.7435,79600.0
2009-09-29 13:30:00,38.08,38.09,37.97,37.98,67300.0,23.7435,23.7497,23.6749,23.6811,67300.0
2009-09-29 14:00:00,37.99,38.08,37.97,38.05,79200.0,23.6874,23.7435,23.6749,23.7248,79200.0
2009-09-29 14:30:00,38.06,38.07,38.0,38.01,83200.0,23.731,23.7372,23.6936,23.6998,83200.0
2009-09-29 15:00:00,38.01,38.06,37.98,37.99,167600.0,23.6998,23.731,23.6811,23.6874,167600.0
2009-09-29 15:30:00,37.98,38.03,37.88,37.9,349500.0,23.6811,23.7123,23.6188,23.6312,349500.0
2009-09-30 09:30:00,37.82,37.82,36.83,36.99,284700.0,23.5814,23.5814,22.9641,23.0638,284700.0
2009-09-30 10:00:00,36.99,37.0,36.82,36.92,93700.0,23.0638,23.0701,22.9578,23.0202,93700.0
2009-09-30 10:30:00,36.92,36.98,36.66,36.86,316600.0,23.0202,23.0576,22.8581,22.9828,316600.0
2009-09-30 11:00:00,36.86,37.03,36.85,37.01,195500.0,22.9828,23.0888,22.9766,23.0763,195500.0
2009-09-30 11:30:00,37.03,37.05,36.89,37.01,181400.0,23.0888,23.1013,23.0015,23.0763,181400.0
2009-09-30 12:00:00,37.01,37.12,36.93,37.05,180700.0,23.0763,23.1449,23.0264,23.1013,180700.0
2009-09-30 12:30:00,37.04,37.33,37.04,37.26,197600.0,23.095,23.2758,23.095,23.2322,197600.0
2009-09-30 13:00:00,37.25,37.4,37.18,37.31,233300.0,23.226,23.3195,23.1823,23.2634,233300.0
2009-09-30 13:30:00,37.31,37.35,37.21,37.25,111800.0,23.2634,23.2883,23.201,23.226,111800.0
2009-09-30 14:00:00,37.25,37.25,37.14,37.17,146300.0,23.226,23.226,23.1574,23.1761,146300.0
2009-09-30 14:30:00,37.17,37.22,36.93,36.94,229400.0,23.1761,23.2073,23.0264,23.0327,229400.0
2009-09-30 15:00:00,36.92,36.93,36.76,36.86,440000.0,23.0202,23.0264,22.9204,22.9828,440000.0
2009-09-30 15:30:00,36.86,37.02,36.81,36.89,577200.0,22.9828,23.0825,22.9516,23.0015,577200.0
2009-10-01 09:30:00,36.87,37.7,36.49,37.01,249700.0,22.989,23.5065,22.7521,23.0763,249700.0
2009-10-01 10:00:00,37.03,37.08,36.33,36.38,374900.0,23.0888,23.12,22.6523,22.6835,374900.0
2009-10-01 10:30:00,36.38,36.6,36.3,36.55,225200.0,22.6835,22.8207,22.6336,22.7895,225200.0
2009-10-01 11:00:00,36.55,36.55,36.34,36.4,263300.0,22.7895,22.7895,22.6586,22.696,263300.0
2009-10-01 11:30:00,36.4,36.55,36.34,36.38,176600.0,22.696,22.7895,22.6586,22.6835,176600.0
2009-10-01 12:00:00,36.38,36.51,36.37,36.47,165200.0,22.6835,22.7646,22.6773,22.7396,165200.0
2009-10-01 12:30:00,36.47,36.59,36.47,36.56,123300.0,22.7396,22.8144,22.7396,22.7957,123300.0
2009-10-01 13:00:00,36.55,36.56,36.31,36.4,218400.0,22.7895,22.7957,22.6399,22.696,218400.0
2009-10-01 13:30:00,36.4,36.57,36.33,36.54,136400.0,22.696,22.802,22.6523,22.7833,136400.0
2009-10-01 14:00:00,36.53,36.69,36.48,36.68,92900.0,22.777,22.8768,22.7458,22.8706,92900.0
2009-10-01 14:30:00,36.69,36.73,36.58,36.69,142200.0,22.8768,22.9017,22.8082,22.8768,142200.0
2009-10-01 15:00:00,36.68,36.69,36.54,36.54,258500.0,22.8706,22.8768,22.7833,22.7833,258500.0
2009-10-01 15:30:00,36.54,36.62,36.33,36.35,572100.0,22.7833,22.8331,22.6523,22.6648,572100.0
2009-10-02 09:30:00,36.1,36.26,35.65,35.69,368900.0,22.5089,22.6087,22.2283,22.2533,368900.0
2009-10-02 10:00:00,35.67,35.73,35.42,35.47,404000.0,22.2408,22.2782,22.0849,22.1161,404000.0
2009-10-02 10:30:00,35.47,35.68,35.38,35.68,422400.0,22.1161,22.247,22.06,22.247,422400.0
2009-10-02 11:00:00,35.68,35.9,35.68,35.9,311200.0,22.247,22.3842,22.247,22.3842,311200.0
2009-10-02 11:30:00,35.89,36.02,35.7,35.71,259100.0,22.378,22.459,22.2595,22.2657,259100.0
2009-10-02 12:00:00,35.71,35.82,35.68,35.75,153400.0,22.2657,22.3343,22.247,22.2907,153400.0
2009-10-02 12:30:00,35.76,35.87,35.73,35.87,103400.0,22.2969,22.3655,22.2782,22.3655,103400.0
2009-10-02 13:00:00,35.86,36.02,35.86,36.0,130100.0,22.3593,22.459,22.3593,22.4466,130100.0
2009-10-02 13:30:00,36.01,36.09,35.99,36.07,127000.0,22.4528,22.5027,22.4403,22.4902,127000.0
2009-10-02 14:00:00,36.06,36.12,35.98,36.1,108900.0,22.484,22.5214,22.4341,22.5089,108900.0
2009-10-02 14:30:00,36.1,36.15,35.9,35.9,159200.0,22.5089,22.5401,22.3842,22.3842,159200.0
2009-10-02 15:00:00,35.91,35.92,35.74,35.74,222100.0,22.3904,22.3967,22.2844,22.2844,222100.0
2009-10-02 15:30:00,35.74,35.85,35.65,35.68,364400.0,22.2844,22.353,22.2283,22.247,364400.0
2009-10-05 09:30:00,35.67,36.12,35.47,36.06,181300.0,22.2408,22.5214,22.1161,22.484,181300.0
2009-10-05 10:00:00,36.07,36.18,35.84,36.16,216800.0,22.4902,22.5588,22.3468,22.5463,216800.0
2009-10-05 10:30:00,36.17,36.34,36.06,36.3,130400.0,22.5526,22.6586,22.484,22.6336,130400.0
2009-10-05 11:00:00,36.31,36.42,36.27,36.37,109100.0,22.6399,22.7084,22.6149,22.6773,109100.0
2009-10-05 11:30:00,36.38,36.42,36.23,36.34,86100.0,22.6835,22.7084,22.59,22.6586,86100.0
2009-10-05 12:00:00,36.35,36.43,36.29,36.29,79400.0,22.6648,22.7147,22.6274,22.6274,79400.0
2009-10-05 12:30:00,36.29,36.37,36.21,36.21,114100.0,22.6274,22.6773,22.5775,22.5775,114100.0
2009-10-05 13:00:00,36.21,36.28,36.21,36.26,64000.0,22.5775,22.6211,22.5775,22.6087,64000.0
2009-10-05 13:30:00,36.25,36.27,36.21,36.24,77800.0,22.6024,22.6149,22.5775,22.5962,77800.0
2009-10-05 14:00:00,36.24,36.28,36.2,36.27,238200.0,22.5962,22.6211,22.5713,22.6149,238200.0
2009-10-05 14:30:00,36.27,36.45,36.26,36.38,83200.0,22.6149,22.7271,22.6087,22.6835,83200.0
2009-10-05 15:00:00,36.38,36.38,36.17,36.18,187700.0,22.6835,22.6835,22.5526,22.5588,187700.0
2009-10-05 15:30:00,36.19,36.23,36.16,36.17,243000.0,22.565,22.59,22.5463,22.5526,243000.0
2009-10-06 09:30:00,36.29,36.53,36.04,36.45,144600.0,22.6274,22.777,22.4715,22.7271,144600.0
2009-10-06 10:00:00,36.45,36.53,36.43,36.46,120000.0,22.7271,22.777,22.7147,22.7334,120000.0
2009-10-06 10:30:00,36.44,36.7,36.42,36.67,114600.0,22.7209,22.883,22.7084,22.8643,114600.0
2009-10-06 11:00:00,36.68,36.92,36.68,36.85,97500.0,22.8706,23.0202,22.8706,22.9766,97500.0
2009-10-06 11:30:00,36.85,36.91,36.78,36.87,127900.0,22.9766,23.014,22.9329,22.989,127900.0
2009-10-06 12:00:00,36.88,36.91,36.82,36.82,145100.0,22.9953,23.014,22.9578,22.9578,145100.0
2009-10-06 12:30:00,36.81,36.89,36.75,36.83,57700.0,22.9516,23.0015,22.9142,22.9641,57700.0
2009-10-06 13:00:00,36.81,36.85,36.75,36.83,77400.0,22.9516,22.9766,22.9142,22.9641,77400.0
2009-10-06 13:30:00,36.83,36.83,36.61,36.65,55600.0,22.9641,22.9641,22.8269,22.8518,55600.0
2009-10-06 14:00:00,36.65,36.69,36.49,36.51,117100.0,22.8518,22.8768,22.7521,22.7646,117100.0
2009-10-06 14:30:00,36.51,36.66,36.47,36.59,77800.0,22.7646,22.8581,22.7396,22.8144,77800.0
2009-10-06 15:00:00,36.59,36.66,36.57,36.59,221000.0,22.8144,22.8581,22.802,22.8144,221000.0
2009-10-06 15:30:00,36.6,36.62,36.45,36.48,392000.0,22.8207,22.8331,22.7271,22.7458,392000.0
2009-10-07 09:30:00,36.35,36.62,36.14,36.33,120200.0,22.6648,22.8331,22.5339,22.6523,120200.0
2009-10-07 10:00:00,36.33,36.5,36.22,36.47,118200.0,22.6523,22.7583,22.5837,22.7396,118200.0
2009-10-07 10:30:00,36.48,36.51,36.34,36.49,256500.0,22.7458,22.7646,22.6586,22.7521,256500.0
2009-10-07 11:00:00,36.5,36.51,36.38,36.47,63500.0,22.7583,22.7646,22.6835,22.7396,63500.0
2009-10-07 11:30:00,36.46,36.46,36.3,36.31,61600.0,22.7334,22.7334,22.6336,22.6399,61600.0
2009-10-07 12:00:00,36.31,36.4,36.3,36.39,47600.0,22.6399,22.696,22.6336,22.6897,47600.0
2009-10-07 12:30:00,36.39,36.49,36.37,36.47,54100.0,22.6897,22.7521,22.6773,22.7396,54100.0
2009-10-07 13:00:00,36.48,36.5,36.43,36.5,55400.0,22.7458,22.7583,22.7147,22.7583,55400.0
2009-10-07 13:30:00,36.49,36.5,36.46,36.49,47400.0,22.7521,22.7583,22.7334,22.7521,47400.0
2009-10-07 14:00:00,36.49,36.5,36.42,36.43,82000.0,22.7521,22.7583,22.7084,22.7147,82000.0
2009-10-07 14:30:00,36.43,36.5,36.41,36.41,70700.0,22.7147,22.7583,22.7022,22.7022,70700.0
2009-10-07 15:00:00,36.41,36.46,36.38,36.42,180100.0,22.7022,22.7334,22.6835,22.7084,180100.0
2009-10-07 15:30:00,36.42,36.45,36.38,36.43,262000.0,22.7084,22.7271,22.6835,22.7147,262000.0
2009-10-08 09:30:00,36.8,37.01,36.63,36.85,188500.0,22.9454,23.0763,22.8394,22.9766,188500.0
2009-10-08 10:00:00,36.85,36.85,36.62,36.84,208000.0,22.9766,22.9766,22.8331,22.9703,208000.0
2009-10-08 10:30:00,36.84,36.87,36.72,36.83,158600.0,22.9703,22.989,22.8955,22.9641,158600.0
2009-10-08 11:00:00,36.84,37.0,36.8,36.98,109800.0,22.9703,23.0701,22.9454,23.0576,109800.0
2009-10-08 11:30:00,36.99,37.02,36.94,36.99,112100.0,23.0638,23.0825,23.0327,23.0638,112100.0
2009-10-08 12:00:00,36.99,37.0,36.85,36.91,181300.0,23.0638,23.0701,22.9766,23.014,181300.0
2009-10-08 12:30:00,36.92,37.0,36.91,36.95,150500.0,23.0202,23.0701,23.014,23.0389,150500.0
2009-10-08 13:00:00,36.95,36.96,36.86,36.89,130100.0,23.0389,23.0451,22.9828,23.0015,130100.0
2009-10-08 13:30:00,36.9,36.9,36.7,36.89,186200.0,23.0077,23.0077,22.883,23.0015,186200.0
2009-10-08 14:00:00,36.9,36.93,36.82,36.86,102500.0,23.0077,23.0264,22.9578,22.9828,102500.0
2009-10-08 14:30:00,36.86,36.95,36.85,36.86,83400.0,22.9828,23.0389,22.9766,22.9828,83400.0
2009-10-08 15:00:00,36.86,36.95,36.83,36.86,190400.0,22.9828,23.0389,22.9641,22.9828,190400.0
2009-10-08 15:30:00,36.86,36.86,36.68,36.73,351400.0,22.9828,22.9828,22.8706,22.9017,351400.0
2009-10-09 09:30:00,36.61,36.75,35.81,36.0,499800.0,22.8269,22.9142,22.3281,22.4466,499800.0
2009-10-09 10:00:00,35.98,36.47,35.98,36.46,296900.0,22.4341,22.7396,22.4341,22.7334,296900.0
2009-10-09 10:30:00,36.47,36.51,36.28,36.35,245800.0,22.7396,22.7646,22.6211,22.6648,245800.0
2009-10-09 11:00:00,36.35,36.35,36.16,36.25,247300.0,22.6648,22.6648,22.5463,22.6024,247300.0
2009-10-09 11:30:00,36.24,36.28,36.12,36.2,228300.0,22.5962,22.6211,22.5214,22.5713,228300.0
2009-10-09 12:00:00,36.2,36.23,36.09,36.1,187700.0,22.5713,22.59,22.5027,22.5089,187700.0
2009-10-09 12:30:00,36.1,36.21,36.09,36.11,130500.0,22.5089,22.5775,22.5027,22.5151,130500.0
2009-10-09 13:00:00,36.11,36.3,36.1,36.3,142800.0,22.5151,22.6336,22.5089,22.6336,142800.0
2009-10-09 13:30:00,36.29,36.33,36.22,36.3,151100.0,22.6274,22.6523,22.5837,22.6336,151100.0
2009-10-09 14:00:00,36.29,36.32,36.22,36.25,170600.0,22.6274,22.6461,22.5837,22.6024,170600.0
2009-10-09 14:30:00,36.25,36.32,36.14,36.14,153100.0,22.6024,22.6461,22.5339,22.5339,153100.0
2009-10-09 15:00:00,36.14,36.28,36.11,36.26,251500.0,22.5339,22.6211,22.5151,22.6087,251500.0
2009-10-09 15:30:00,36.27,36.33,36.24,36.3,259400.0,22.6149,22.6523,22.5962,22.6336,259400.0
2009-10-12 09:30:00,36.32,36.91,36.17,36.9,164500.0,22.6461,23.014,22.5526,23.0077,164500.0
2009-10-12 10:00:00,36.91,37.1,36.82,36.93,218900.0,23.014,23.1324,22.9578,23.0264,218900.0
2009-10-12 10:30:00,36.93,37.09,36.93,36.94,103500.0,23.0264,23.1262,23.0264,23.0327,103500.0
2009-10-12 11:00:00,36.95,37.01,36.9,36.92,94100.0,23.0389,23.0763,23.0077,23.0202,94100.0
2009-10-12 11:30:00,36.92,36.96,36.84,36.84,114700.0,23.0202,23.0451,22.9703,22.9703,114700.0
2009-10-12 12:00:00,36.85,36.85,36.75,36.8,67400.0,22.9766,22.9766,22.9142,22.9454,67400.0
2009-10-12 12:30:00,36.79,36.83,36.77,36.78,40600.0,22.9391,22.9641,22.9267,22.9329,40600.0
2009-10-12 13:00:00,36.79,36.84,36.78,36.84,28600.0,22.9391,22.9703,22.9329,22.9703,28600.0
2009-10-12 13:30:00,36.84,36.84,36.77,36.77,66500.0,22.9703,22.9703,22.9267,22.9267,66500.0
2009-10-12 14:00:00,36.77,36.77,36.57,36.62,76900.0,22.9267,22.9267,22.802,22.8331,76900.0
2009-10-12 14:30:00,36.63,36.63,36.53,36.62,75100.0,22.8394,22.8394,22.777,22.8331,75100.0
2009-10-12 15:00:00,36.61,36.64,36.61,36.63,55200.0,22.8269,22.8456,22.8269,22.8394,55200.0
2009-10-12 15:30:00,36.62,36.65,36.56,36.63,175200.0,22.8331,22.8518,22.7957,22.8394,175200.0
2009-10-13 09:30:00,36.58,36.85,36.58,36.74,103900.0,22.8082,22.9766,22.8082,22.908,103900.0
2009-10-13 10:00:00,36.74,36.8,36.59,36.73,91700.0,22.908,22.9454,22.8144,22.9017,91700.0
2009-10-13 10:30:00,36.74,36.84,36.6,36.83,77900.0,22.908,22.9703,22.8207,22.9641,77900.0
2009-10-13 11:00:00,36.82,36.87,36.72,36.83,65900.0,22.9578,22.989,22.8955,22.9641,65900.0
2009-10-13 11:30:00,36.83,36.99,36.81,36.95,78400.0,22.9641,23.0638,22.9516,23.0389,78400.0
2009-10-13 12:00:00,36.96,36.99,36.84,36.86,31200.0,23.0451,23.0638,22.9703,22.9828,31200.0
2009-10-13 12:30:00,36.85,36.85,36.75,36.76,57000.0,22.9766,22.9766,22.9142,22.9204,57000.0
2009-10-13 13:00:00,36.77,36.85,36.76,36.85,58500.0,22.9267,22.9766,22.9204,22.9766,58500.0
2009-10-13 13:30:00,36.83,36.9,36.8,36.89,71900.0,22.9641,23.0077,22.9454,23.0015,71900.0
2009-10-13 14:00:00,36.89,36.89,36.76,36.86,101900.0,23.0015,23.0015,22.9204,22.9828,101900.0
2009-10-13 14:30:00,36.86,36.97,36.84,36.87,96200.0,22.9828,23.0514,22.9703,22.989,96200.0
2009-10-13 15:00:00,36.87,37.03,36.85,36.91,144600.0,22.989,23.0888,22.9766,23.014,144600.0
2009-10-13 15:30:00,36.91,36.92,36.76,36.8,486600.0,23.014,23.0202,22.9204,22.9454,486600.0
2009-10-14 09:30:00,37.2,37.62,37.13,37.62,391300.0,23.1948,23.4567,23.1511,23.4567,391300.0
2009-10-14 10:00:00,37.62,37.66,37.42,37.48,183800.0,23.4567,23.4816,23.332,23.3694,183800.0
2009-10-14 10:30:00,37.47,37.68,37.44,37.64,166200.0,23.3631,23.4941,23.3444,23.4691,166200.0
2009-10-14 11:00:00,37.65,38.0,37.64,37.9,176600.0,23.4754,23.6936,23.4691,23.6312,176600.0
2009-10-14 11:30:00,37.91,37.91,37.78,37.81,91600.0,23.6375,23.6375,23.5564,23.5751,91600.0
2009-10-14 12:00:00,37.81,37.82,37.77,37.77,99100.0,23.5751,23.5814,23.5502,23.5502,99100.0
2009-10-14 12:30:00,37.78,37.79,37.67,37.68,127100.0,23.5564,23.5627,23.4878,23.4941,127100.0
2009-10-14 13:00:00,37.69,37.75,37.68,37.69,119400.0,23.5003,23.5377,23.4941,23.5003,119400.0
2009-10-14 13:30:00,37.69,37.73,37.65,37.73,93800.0,23.5003,23.5252,23.4754,23.5252,93800.0
2009-10-14 14:00:00,37.74,37.84,37.67,37.77,129400.0,23.5315,23.5938,23.4878,23.5502,129400.0
2009-10-14 14:30:00,37.77,37.83,37.71,37.79,138200.0,23.5502,23.5876,23.5128,23.5627,138200.0
2009-10-14 15:00:00,37.78,37.99,37.77,37.99,230400.0,23.5564,23.6874,23.5502,23.6874,230400.0
2009-10-14 15:30:00,37.99,38.02,37.88,37.91,365500.0,23.6874,23.7061,23.6188,23.6375,365500.0
2009-10-15 09:30:00,37.79,38.35,37.54,38.29,168900.0,23.5627,23.9118,23.4068,23.8744,168900.0
2009-10-15 10:00:00,38.28,38.31,38.19,38.27,168300.0,23.8682,23.8869,23.8121,23.8619,168300.0
2009-10-15 10:30:00,38.27,38.32,38.16,38.25,284000.0,23.8619,23.8931,23.7934,23.8495,284000.0
2009-10-15 11:00:00,38.25,38.27,38.07,38.12,258300.0,23.8495,23.8619,23.7372,23.7684,258300.0
2009-10-15 11:30:00,38.11,38.21,38.11,38.17,77600.0,23.7622,23.8245,23.7622,23.7996,77600.0
2009-10-15 12:00:00,38.17,38.2,38.14,38.15,67600.0,23.7996,23.8183,23.7809,23.7871,67600.0
2009-10-15 12:30:00,38.15,38.18,38.14,38.17,53300.0,23.7871,23.8058,23.7809,23.7996,53300.0
2009-10-15 13:00:00,38.17,38.18,38.14,38.17,43300.0,23.7996,23.8058,23.7809,23.7996,43300.0
2009-10-15 13:30:00,38.16,38.22,38.13,38.15,81200.0,23.7934,23.8308,23.7747,23.7871,81200.0
2009-10-15 14:00:00,38.15,38.23,38.14,38.17,80100.0,23.7871,23.837,23.7809,23.7996,80100.0
2009-10-15 14:30:00,38.17,38.42,38.16,38.39,120100.0,23.7996,23.9555,23.7934,23.9368,120100.0
2009-10-15 15:00:00,38.39,38.47,38.35,38.4,184800.0,23.9368,23.9866,23.9118,23.943,184800.0
2009-10-15 15:30:00,38.41,38.49,38.4,38.49,393500.0,23.9492,23.9991,23.943,23.9991,393500.0
2009-10-16 09:30:00,38.36,38.46,38.11,38.25,468300.0,23.9181,23.9804,23.7622,23.8495,468300.0
2009-10-16 10:00:00,38.26,38.28,37.93,37.94,242100.0,23.8557,23.8682,23.6499,23.6562,242100.0
2009-10-16 10:30:00,37.95,37.97,37.78,37.9,139000.0,23.6624,23.6749,23.5564,23.6312,139000.0
2009-10-16 11:00:00,37.9,38.06,37.87,37.9,118400.0,23.6312,23.731,23.6125,23.6312,118400.0
2009-10-16 11:30:00,37.92,37.93,37.8,37.88,100900.0,23.6437,23.6499,23.5689,23.6188,100900.0
2009-10-16 12:00:00,37.88,38.03,37.86,38.01,96300.0,23.6188,23.7123,23.6063,23.6998,96300.0
2009-10-16 12:30:00,38.0,38.06,37.95,37.97,113300.0,23.6936,23.731,23.6624,23.6749,113300.0
2009-10-16 13:00:00,37.97,38.04,37.91,38.03,191100.0,23.6749,23.7185,23.6375,23.7123,191100.0
2009-10-16 13:30:00,38.04,38.16,38.02,38.09,160000.0,23.7185,23.7934,23.7061,23.7497,160000.0
2009-10-16 14:00:00,38.09,38.17,38.04,38.14,114300.0,23.7497,23.7996,23.7185,23.7809,114300.0
2009-10-16 14:30:00,38.13,38.15,38.05,38.05,79300.0,23.7747,23.7871,23.7248,23.7248,79300.0
2009-10-16 15:00:00,38.05,38.18,38.03,38.13,170100.0,23.7248,23.8058,23.7123,23.7747,170100.0
2009-10-16 15:30:00,38.13,38.17,37.99,38.11,509300.0,23.7747,23.7996,23.6874,23.7622,509300.0
2009-10-19 09:30:00,38.19,38.28,37.89,37.89,163500.0,23.8121,23.8682,23.625,23.625,163500.0
2009-10-19 10:00:00,37.92,38.26,37.89,38.2,134000.0,23.6437,23.8557,23.625,23.8183,134000.0
2009-10-19 10:30:00,38.2,38.43,38.15,38.38,198300.0,23.8183,23.9617,23.7871,23.9305,198300.0
2009-10-19 11:00:00,38.37,38.69,38.35,38.56,377800.0,23.9243,24.1238,23.9118,24.0428,377800.0
2009-10-19 11:30:00,38.55,38.8,38.53,38.58,189900.0,24.0365,24.1924,24.0241,24.0552,189900.0
2009-10-19 12:00:00,38.58,38.69,38.49,38.54,165700.0,24.0552,24.1238,23.9991,24.0303,165700.0
2009-10-19 12:30:00,38.54,38.69,38.53,38.65,81200.0,24.0303,24.1238,24.0241,24.0989,81200.0
2009-10-19 13:00:00,38.65,38.73,38.58,38.73,98500.0,24.0989,24.1488,24.0552,24.1488,98500.0
2009-10-19 13:30:00,38.73,38.85,38.68,38.76,141800.0,24.1488,24.2236,24.1176,24.1675,141800.0
2009-10-19 14:00:00,38.77,38.94,38.76,38.94,128600.0,24.1737,24.2797,24.1675,24.2797,128600.0
2009-10-19 14:30:00,38.94,39.0,38.9,38.98,160800.0,24.2797,24.3171,24.2548,24.3046,160800.0
2009-10-19 15:00:00,38.99,38.99,38.94,38.97,201600.0,24.3109,24.3109,24.2797,24.2984,201600.0
2009-10-19 15:30:00,38.98,39.11,38.86,38.94,686800.0,24.3046,24.3857,24.2298,24.2797,686800.0
2009-10-20 09:30:00,38.86,38.98,38.58,38.65,215600.0,24.2298,24.3046,24.0552,24.0989,215600.0
2009-10-20 10:00:00,38.65,38.72,38.52,38.68,161800.0,24.0989,24.1425,24.0178,24.1176,161800.0
2009-10-20 10:30:00,38.68,38.74,38.63,38.69,124300.0,24.1176,24.155,24.0864,24.1238,124300.0
2009-10-20 11:00:00,38.69,38.7,38.52,38.54,123600.0,24.1238,24.1301,24.0178,24.0303,123600.0
2009-10-20 11:30:00,38.58,38.61,38.47,38.48,177400.0,24.0552,24.0739,23.9866,23.9929,177400.0
2009-10-20 12:00:00,38.48,38.57,38.44,38.51,129200.0,23.9929,24.049,23.9679,24.0116,129200.0
2009-10-20 12:30:00,38.52,38.65,38.48,38.64,140300.0,24.0178,24.0989,23.9929,24.0926,140300.0
2009-10-20 13:00:00,38.65,38.73,38.58,38.65,156100.0,24.0989,24.1488,24.0552,24.0989,156100.0
2009-10-20 13:30:00,38.65,38.74,38.5,38.5,143300.0,24.0989,24.155,24.0054,24.0054,143300.0
2009-10-20 14:00:00,38.5,38.53,38.28,38.3,353300.0,24.0054,24.0241,23.8682,23.8806,353300.0
2009-10-20 14:30:00,38.3,38.34,38.12,38.23,318700.0,23.8806,23.9056,23.7684,23.837,318700.0
2009-10-20 15:00:00,38.24,38.25,38.06,38.11,263300.0,23.8432,23.8495,23.731,23.7622,263300.0
2009-10-20 15:30:00,38.11,38.17,38.04,38.09,747000.0,23.7622,23.7996,23.7185,23.7497,747000.0
2009-10-21 09:30:00,37.6,38.05,37.25,37.5,421300.0,23.4442,23.7248,23.226,23.3818,421300.0
2009-10-21 10:00:00,37.49,37.7,37.46,37.47,373800.0,23.3756,23.5065,23.3569,23.3631,373800.0
2009-10-21 10:30:00,37.47,37.6,37.37,37.6,176400.0,23.3631,23.4442,23.3008,23.4442,176400.0
2009-10-21 11:00:00,37.59,37.6,37.06,37.14,342100.0,23.438,23.4442,23.1075,23.1574,342100.0
2009-10-21 11:30:00,37.15,37.17,36.63,36.74,367000.0,23.1636,23.1761,22.8394,22.908,367000.0
2009-10-21 12:00:00,36.74,36.9,36.66,36.74,395200.0,22.908,23.0077,22.8581,22.908,395200.0
2009-10-21 12:30:00,36.74,36.85,36.72,36.82,276500.0,22.908,22.9766,22.8955,22.9578,276500.0
2009-10-21 13:00:00,36.83,36.95,36.78,36.95,187400.0,22.9641,23.0389,22.9329,23.0389,187400.0
2009-10-21 13:30:00,36.94,37.19,36.91,37.06,193000.0,23.0327,23.1885,23.014,23.1075,193000.0
2009-10-21 14:00:00,37.07,37.15,36.94,36.95,116300.0,23.1137,23.1636,23.0327,23.0389,116300.0
2009-10-21 14:30:00,36.95,37.03,36.91,37.02,232500.0,23.0389,23.0888,23.014,23.0825,232500.0
2009-10-21 15:00:00,37.02,37.09,36.65,36.67,453200.0,23.0825,23.1262,22.8518,22.8643,453200.0
2009-10-21 15:30:00,36.66,36.68,36.19,36.2,1091500.0,22.8581,22.8706,22.565,22.5713,1091500.0
2009-10-22 09:30:00,36.59,36.72,36.39,36.51,433600.0,22.8144,22.8955,22.6897,22.7646,433600.0
2009-10-22 10:00:00,36.51,36.51,36.29,36.39,184500.0,22.7646,22.7646,22.6274,22.6897,184500.0
2009-10-22 10:30:00,36.41,36.43,36.25,36.26,190700.0,22.7022,22.7147,22.6024,22.6087,190700.0
2009-10-22 11:00:00,36.27,36.36,36.17,36.29,198400.0,22.6149,22.671,22.5526,22.6274,198400.0
2009-10-22 11:30:00,36.28,36.31,36.12,36.14,142900.0,22.6211,22.6399,22.5214,22.5339,142900.0
2009-10-22 12:00:00,36.15,36.22,36.1,36.11,100300.0,22.5401,22.5837,22.5089,22.5151,100300.0
2009-10-22 12:30:00,36.12,36.32,36.12,36.3,93300.0,22.5214,22.6461,22.5214,22.6336,93300.0
2009-10-22 13:00:00,36.29,36.3,36.13,36.29,80400.0,22.6274,22.6336,22.5276,22.6274,80400.0
2009-10-22 13:30:00,36.3,36.38,36.21,36.37,97200.0,22.6336,22.6835,22.5775,22.6773,97200.0
2009-10-22 14:00:00,36.37,36.54,36.35,36.51,271900.0,22.6773,22.7833,22.6648,22.7646,271900.0
2009-10-22 14:30:00,36.5,36.54,36.44,36.5,246900.0,22.7583,22.7833,22.7209,22.7583,246900.0
2009-10-22 15:00:00,36.5,36.63,36.46,36.48,243500.0,22.7583,22.8394,22.7334,22.7458,243500.0
2009-10-22 15:30:00,36.49,36.51,36.37,36.45,612200.0,22.7521,22.7646,22.6773,22.7271,612200.0
2009-10-23 09:30:00,36.68,36.68,36.06,36.45,215500.0,22.8706,22.8706,22.484,22.7271,215500.0
2009-10-23 10:00:00,36.45,36.55,36.1,36.5,223900.0,22.7271,22.7895,22.5089,22.7583,223900.0
2009-10-23 10:30:00,36.49,36.5,35.94,35.98,193500.0,22.7521,22.7583,22.4092,22.4341,193500.0
2009-10-23 11:00:00,35.98,36.0,35.81,35.96,136900.0,22.4341,22.4466,22.3281,22.4216,136900.0
2009-10-23 11:30:00,35.95,36.01,35.95,36.0,192100.0,22.4154,22.4528,22.4154,22.4466,192100.0
2009-10-23 12:00:00,35.99,36.0,35.87,35.95,122900.0,22.4403,22.4466,22.3655,22.4154,122900.0
2009-10-23 12:30:00,35.95,36.03,35.92,35.97,78400.0,22.4154,22.4653,22.3967,22.4279,78400.0
2009-10-23 13:00:00,35.96,35.96,35.75,35.79,115300.0,22.4216,22.4216,22.2907,22.3156,115300.0
2009-10-23 13:30:00,35.78,35.81,35.67,35.79,181900.0,22.3094,22.3281,22.2408,22.3156,181900.0
2009-10-23 14:00:00,35.79,35.97,35.76,35.92,135500.0,22.3156,22.4279,22.2969,22.3967,135500.0
2009-10-23 14:30:00,35.93,35.97,35.82,35.88,129400.0,22.4029,22.4279,22.3343,22.3717,129400.0
2009-10-23 15:00:00,35.88,35.99,35.85,35.9,153200.0,22.3717,22.4403,22.353,22.3842,153200.0
2009-10-23 15:30:00,35.89,35.92,35.76,35.86,327300.0,22.378,22.3967,22.2969,22.3593,327300.0
2009-10-26 09:30:00,35.83,36.23,35.74,36.09,196500.0,22.3406,22.59,22.2844,22.5027,196500.0
2009-10-26 10:00:00,36.11,36.35,36.09,36.27,108700.0,22.5151,22.6648,22.5027,22.6149,108700.0
2009-10-26 10:30:00,36.27,36.28,36.01,36.1,161100.0,22.6149,22.6211,22.4528,22.5089,161100.0
2009-10-26 11:00:00,36.1,36.24,35.92,35.93,125800.0,22.5089,22.5962,22.3967,22.4029,125800.0
2009-10-26 11:30:00,35.92,35.92,35.42,35.46,235500.0,22.3967,22.3967,22.0849,22.1099,235500.0
2009-10-26 12:00:00,35.46,35.66,35.35,35.53,135300.0,22.1099,22.2346,22.0413,22.1535,135300.0
2009-10-26 12:30:00,35.53,35.6,35.44,35.55,86900.0,22.1535,22.1972,22.0974,22.166,86900.0
2009-10-26 13:00:00,35.56,35.56,35.42,35.46,74600.0,22.1722,22.1722,22.0849,22.1099,74600.0
2009-10-26 13:30:00,35.46,35.63,35.43,35.61,84000.0,22.1099,22.2159,22.0912,22.2034,84000.0
2009-10-26 14:00:00,35.61,35.66,35.44,35.6,128600.0,22.2034,22.2346,22.0974,22.1972,128600.0
2009-10-26 14:30:00,35.59,35.66,35.52,35.6,188400.0,22.1909,22.2346,22.1473,22.1972,188400.0
2009-10-26 15:00:00,35.6,35.69,35.43,35.48,141900.0,22.1972,22.2533,22.0912,22.1223,141900.0
2009-10-26 15:30:00,35.48,35.58,35.38,35.42,370400.0,22.1223,22.1847,22.06,22.0849,370400.0
2009-10-27 09:30:00,35.56,35.87,35.51,35.67,153000.0,22.1722,22.3655,22.141,22.2408,153000.0
2009-10-27 10:00:00,35.65,35.65,35.32,35.63,197200.0,22.2283,22.2283,22.0226,22.2159,197200.0
2009-10-27 10:30:00,35.63,35.72,35.42,35.64,268700.0,22.2159,22.272,22.0849,22.2221,268700.0
2009-10-27 11:00:00,35.64,35.78,35.53,35.74,212400.0,22.2221,22.3094,22.1535,22.2844,212400.0
2009-10-27 11:30:00,35.73,35.87,35.7,35.75,152500.0,22.2782,22.3655,22.2595,22.2907,152500.0
2009-10-27 12:00:00,35.76,35.78,35.63,35.66,111700.0,22.2969,22.3094,22.2159,22.2346,111700.0
2009-10-27 12:30:00,35.65,35.74,35.56,35.56,119800.0,22.2283,22.2844,22.1722,22.1722,119800.0
2009-10-27 13:00:00,35.57,35.58,35.36,35.49,146500.0,22.1785,22.1847,22.0475,22.1286,146500.0
2009-10-27 13:30:00,35.48,35.6,35.36,35.59,170800.0,22.1223,22.1972,22.0475,22.1909,170800.0
2009-10-27 14:00:00,35.59,35.67,35.51,35.65,208300.0,22.1909,22.2408,22.141,22.2283,208300.0
2009-10-27 14:30:00,35.65,35.72,35.5,35.5,216100.0,22.2283,22.272,22.1348,22.1348,216100.0
2009-10-27 15:00:00,35.51,35.54,35.36,35.43,206700.0,22.141,22.1597,22.0475,22.0912,206700.0
2009-10-27 15:30:00,35.44,35.5,35.3,35.36,477900.0,22.0974,22.1348,22.0101,22.0475,477900.0
2009-10-28 09:30:00,35.2,35.32,34.95,35.23,269800.0,21.9477,22.0226,21.7919,21.9665,269800.0
2009-10-28 10:00:00,35.23,35.23,34.88,34.93,198900.0,21.9665,21.9665,21.7482,21.7794,198900.0
2009-10-28 10:30:00,34.93,34.98,34.68,34.88,351200.0,21.7794,21.8106,21.6235,21.7482,351200.0
2009-10-28 11:00:00,34.88,34.89,34.67,34.81,369800.0,21.7482,21.7545,21.6173,21.7046,369800.0
2009-10-28 11:30:00,34.81,34.83,34.69,34.73,338800.0,21.7046,21.717,21.6298,21.6547,338800.0
2009-10-28 12:00:00,34.73,34.74,34.46,34.57,269000.0,21.6547,21.6609,21.4863,21.5549,269000.0
2009-10-28 12:30:00,34.58,34.71,34.51,34.6,142800.0,21.5612,21.6422,21.5175,21.5736,142800.0
2009-10-28 13:00:00,34.6,34.89,34.58,34.74,139100.0,21.5736,21.7545,21.5612,21.6609,139100.0
2009-10-28 13:30:00,34.75,34.81,34.67,34.73,145700.0,21.6672,21.7046,21.6173,21.6547,145700.0
2009-10-28 14:00:00,34.73,34.84,34.69,34.81,190400.0,21.6547,21.7233,21.6298,21.7046,190400.0
2009-10-28 14:30:00,34.81,34.82,34.66,34.69,288700.0,21.7046,21.7108,21.6111,21.6298,288700.0
2009-10-28 15:00:00,34.69,34.74,34.54,34.63,276100.0,21.6298,21.6609,21.5362,21.5923,276100.0
2009-10-28 15:30:00,34.62,34.68,34.51,34.56,446300.0,21.5861,21.6235,21.5175,21.5487,446300.0
2009-10-29 09:30:00,34.86,34.98,34.74,34.89,298800.0,21.7358,21.8106,21.6609,21.7545,298800.0
2009-10-29 10:00:00,34.9,35.15,34.83,35.01,216600.0,21.7607,21.9166,21.717,21.8293,216600.0
2009-10-29 10:30:00,35.01,35.26,34.99,35.24,113300.0,21.8293,21.9852,21.8168,21.9727,113300.0
2009-10-29 11:00:00,35.24,35.48,35.23,35.37,173000.0,21.9727,22.1223,21.9665,22.0537,173000.0
2009-10-29 11:30:00,35.38,35.42,35.27,35.37,139700.0,22.06,22.0849,21.9914,22.0537,139700.0
2009-10-29 12:00:00,35.37,35.48,35.31,35.44,105700.0,22.0537,22.1223,22.0163,22.0974,105700.0
2009-10-29 12:30:00,35.45,35.65,35.43,35.59,136000.0,22.1036,22.2283,22.0912,22.1909,136000.0
2009-10-29 13:00:00,35.59,35.6,35.46,35.48,83400.0,22.1909,22.1972,22.1099,22.1223,83400.0
2009-10-29 13:30:00,35.49,35.61,35.42,35.51,127300.0,22.1286,22.2034,22.0849,22.141,127300.0
2009-10-29 14:00:00,35.51,35.51,35.36,35.39,67000.0,22.141,22.141,22.0475,22.0662,67000.0
2009-10-29 14:30:00,35.4,35.5,35.37,35.42,92800.0,22.0725,22.1348,22.0537,22.0849,92800.0
2009-10-29 15:00:00,35.42,35.56,35.4,35.45,138000.0,22.0849,22.1722,22.0725,22.1036,138000.0
2009-10-29 15:30:00,35.44,35.45,35.28,35.39,252100.0,22.0974,22.1036,21.9976,22.0662,252100.0
2009-10-30 09:30:00,35.06,35.49,35.06,35.26,285600.0,21.8605,22.1286,21.8605,21.9852,285600.0
2009-10-30 10:00:00,35.26,35.33,34.94,35.17,262100.0,21.9852,22.0288,21.7856,21.929,262100.0
2009-10-30 10:30:00,35.17,35.2,35.02,35.14,180500.0,21.929,21.9477,21.8355,21.9103,180500.0
2009-10-30 11:00:00,35.15,35.19,35.09,35.12,105200.0,21.9166,21.9415,21.8792,21.8979,105200.0
2009-10-30 11:30:00,35.12,35.17,34.72,34.86,183800.0,21.8979,21.929,21.6485,21.7358,183800.0
2009-10-30 12:00:00,34.88,35.03,34.7,34.73,140300.0,21.7482,21.8418,21.636,21.6547,140300.0
2009-10-30 12:30:00,34.72,34.76,34.36,34.5,221600.0,21.6485,21.6734,21.424,21.5113,221600.0
2009-10-30 13:00:00,34.5,34.63,34.4,34.46,177500.0,21.5113,21.5923,21.4489,21.4863,177500.0
2009-10-30 13:30:00,34.47,34.63,34.34,34.61,194500.0,21.4926,21.5923,21.4115,21.5799,194500.0
2009-10-30 14:00:00,34.62,34.88,34.61,34.73,219900.0,21.5861,21.7482,21.5799,21.6547,219900.0
2009-10-30 14:30:00,34.72,34.72,34.42,34.58,217500.0,21.6485,21.6485,21.4614,21.5612,217500.0
2009-10-30 15:00:00,34.58,34.58,34.32,34.41,335600.0,21.5612,21.5612,21.3991,21.4552,335600.0
2009-10-30 15:30:00,34.41,34.56,34.24,34.26,680600.0,21.4552,21.5487,21.3492,21.3616,680600.0
2009-11-02 09:30:00,34.29,34.68,34.29,34.59,273700.0,21.3804,21.6235,21.3804,21.5674,273700.0
2009-11-02 10:00:00,34.58,35.02,34.58,34.89,264000.0,21.5612,21.8355,21.5612,21.7545,264000.0
2009-11-02 10:30:00,34.9,34.92,34.62,34.63,142300.0,21.7607,21.7732,21.5861,21.5923,142300.0
2009-11-02 11:00:00,34.62,34.98,34.57,34.88,133300.0,21.5861,21.8106,21.5549,21.7482,133300.0
2009-11-02 11:30:00,34.89,35.06,34.83,34.99,171100.0,21.7545,21.8605,21.717,21.8168,171100.0
2009-11-02 12:00:00,35.0,35.0,34.78,34.8,121000.0,21.823,21.823,21.6859,21.6983,121000.0
2009-11-02 12:30:00,34.82,34.86,34.52,34.54,254500.0,21.7108,21.7358,21.5238,21.5362,254500.0
2009-11-02 13:00:00,34.55,34.74,34.52,34.71,187500.0,21.5425,21.6609,21.5238,21.6422,187500.0
2009-11-02 13:30:00,34.71,34.71,34.5,34.51,233600.0,21.6422,21.6422,21.5113,21.5175,233600.0
2009-11-02 14:00:00,34.52,34.67,34.42,34.67,221000.0,21.5238,21.6173,21.4614,21.6173,221000.0
2009-11-02 14:30:00,34.66,34.7,34.42,34.51,205800.0,21.6111,21.636,21.4614,21.5175,205800.0
2009-11-02 15:00:00,34.51,34.55,34.35,34.46,302500.0,21.5175,21.5425,21.4178,21.4863,302500.0
2009-11-02 15:30:00,34.46,34.71,34.44,34.68,368300.0,21.4863,21.6422,21.4739,21.6235,368300.0
2009-11-03 09:30:00,34.44,34.98,34.35,34.88,185900.0,21.4739,21.8106,21.4178,21.7482,185900.0
2009-11-03 10:00:00,34.9,34.94,34.47,34.48,150200.0,21.7607,21.7856,21.4926,21.4988,150200.0
2009-11-03 10:30:00,34.46,34.68,34.42,34.53,111200.0,21.4863,21.6235,21.4614,21.53,111200.0
2009-11-03 11:00:00,34.53,34.67,34.48,34.58,142100.0,21.53,21.6173,21.4988,21.5612,142100.0
2009-11-03 11:30:00,34.57,34.75,34.56,34.67,97700.0,21.5549,21.6672,21.5487,21.6173,97700.0
2009-11-03 12:00:00,34.68,34.83,34.65,34.81,134400.0,21.6235,21.717,21.6048,21.7046,134400.0
2009-11-03 12:30:00,34.82,34.97,34.79,34.79,102100.0,21.7108,21.8043,21.6921,21.6921,102100.0
2009-11-03 13:00:00,34.79,34.92,34.72,34.87,99000.0,21.6921,21.7732,21.6485,21.742,99000.0
2009-11-03 13:30:00,34.86,35.02,34.85,35.02,193000.0,21.7358,21.8355,21.7295,21.8355,193000.0
2009-11-03 14:00:00,35.01,35.08,34.99,35.01,157900.0,21.8293,21.8729,21.8168,21.8293,157900.0
2009-11-03 14:30:00,35.02,35.04,34.86,34.96,279300.0,21.8355,21.848,21.7358,21.7981,279300.0
2009-11-03 15:00:00,34.96,35.05,34.89,35.02,309700.0,21.7981,21.8542,21.7545,21.8355,309700.0
2009-11-03 15:30:00,35.02,35.16,34.99,35.03,535700.0,21.8355,21.9228,21.8168,21.8418,535700.0
2009-11-04 09:30:00,35.23,35.3,34.92,35.22,240400.0,21.9665,22.0101,21.7732,21.9602,240400.0
2009-11-04 10:00:00,35.2,35.48,35.03,35.39,258600.0,21.9477,22.1223,21.8418,22.0662,258600.0
2009-11-04 10:30:00,35.38,35.46,35.32,35.39,113300.0,22.06,22.1099,22.0226,22.0662,113300.0
2009-11-04 11:00:00,35.39,35.4,35.23,35.25,76200.0,22.0662,22.0725,21.9665,21.9789,76200.0
2009-11-04 11:30:00,35.25,35.25,35.15,35.15,96400.0,21.9789,21.9789,21.9166,21.9166,96400.0
2009-11-04 12:00:00,35.15,35.29,35.08,35.18,98400.0,21.9166,22.0039,21.8729,21.9353,98400.0
2009-11-04 12:30:00,35.18,35.27,35.14,35.15,49000.0,21.9353,21.9914,21.9103,21.9166,49000.0
2009-11-04 13:00:00,35.15,35.2,35.13,35.16,43900.0,21.9166,21.9477,21.9041,21.9228,43900.0
2009-11-04 13:30:00,35.16,35.19,35.03,35.06,92100.0,21.9228,21.9415,21.8418,21.8605,92100.0
2009-11-04 14:00:00,35.07,35.17,34.83,34.87,232200.0,21.8667,21.929,21.717,21.742,232200.0
2009-11-04 14:30:00,34.87,35.24,34.8,35.09,332800.0,21.742,21.9727,21.6983,21.8792,332800.0
2009-11-04 15:00:00,35.09,35.13,34.94,34.98,271600.0,21.8792,21.9041,21.7856,21.8106,271600.0
2009-11-04 15:30:00,34.99,35.02,34.61,34.64,763300.0,21.8168,21.8355,21.5799,21.5986,763300.0
2009-11-05 09:30:00,34.87,35.5,34.7,35.48,211000.0,21.742,22.1348,21.636,22.1223,211000.0
2009-11-05 10:00:00,35.5,35.58,35.22,35.22,117800.0,22.1348,22.1847,21.9602,21.9602,117800.0
2009-11-05 10:30:00,35.25,35.52,35.22,35.49,168000.0,21.9789,22.1473,21.9602,22.1286,168000.0
2009-11-05 11:00:00,35.49,35.58,35.35,35.4,127500.0,22.1286,22.1847,22.0413,22.0725,127500.0
2009-11-05 11:30:00,35.39,35.4,35.15,35.17,116700.0,22.0662,22.0725,21.9166,21.929,116700.0
2009-11-05 12:00:00,35.17,35.25,35.14,35.14,74400.0,21.929,21.9789,21.9103,21.9103,74400.0
2009-11-05 12:30:00,35.15,35.43,35.14,35.43,91700.0,21.9166,22.0912,21.9103,22.0912,91700.0
2009-11-05 13:00:00,35.43,35.44,35.34,35.42,84400.0,22.0912,22.0974,22.035,22.0849,84400.0
2009-11-05 13:30:00,35.41,35.58,35.41,35.49,77500.0,22.0787,22.1847,22.0787,22.1286,77500.0
2009-11-05 14:00:00,35.48,35.58,35.43,35.53,100700.0,22.1223,22.1847,22.0912,22.1535,100700.0
2009-11-05 14:30:00,35.54,35.65,35.52,35.56,155200.0,22.1597,22.2283,22.1473,22.1722,155200.0
2009-11-05 15:00:00,35.56,35.58,35.46,35.53,150700.0,22.1722,22.1847,22.1099,22.1535,150700.0
2009-11-05 15:30:00,35.53,35.55,35.46,35.54,352300.0,22.1535,22.166,22.1099,22.1597,352300.0
2009-11-06 09:30:00,35.51,35.87,35.09,35.83,251500.0,22.141,22.3655,21.8792,22.3406,251500.0
2009-11-06 10:00:00,35.85,35.9,35.53,35.54,138100.0,22.353,22.3842,22.1535,22.1597,138100.0
2009-11-06 10:30:00,35.53,35.62,35.38,35.56,153000.0,22.1535,22.2096,22.06,22.1722,153000.0
2009-11-06 11:00:00,35.55,35.63,35.53,35.6,123500.0,22.166,22.2159,22.1535,22.1972,123500.0
2009-11-06 11:30:00,35.6,35.64,35.54,35.62,169800.0,22.1972,22.2221,22.1597,22.2096,169800.0
2009-11-06 12:00:00,35.63,35.79,35.63,35.72,150700.0,22.2159,22.3156,22.2159,22.272,150700.0
2009-11-06 12:30:00,35.72,35.73,35.57,35.62,126500.0,22.272,22.2782,22.1785,22.2096,126500.0
2009-11-06 13:00:00,35.6,35.74,35.57,35.7,91600.0,22.1972,22.2844,22.1785,22.2595,91600.0
2009-11-06 13:30:00,35.71,35.73,35.58,35.59,225900.0,22.2657,22.2782,22.1847,22.1909,225900.0
2009-11-06 14:00:00,35.59,35.7,35.59,35.65,110200.0,22.1909,22.2595,22.1909,22.2283,110200.0
2009-11-06 14:30:00,35.65,35.68,35.58,35.63,107600.0,22.2283,22.247,22.1847,22.2159,107600.0
2009-11-06 15:00:00,35.62,35.69,35.57,35.68,104700.0,22.2096,22.2533,22.1785,22.247,104700.0
2009-11-06 15:30:00,35.69,35.76,35.63,35.69,531100.0,22.2533,22.2969,22.2159,22.2533,531100.0
2009-11-09 09:30:00,35.98,36.16,35.73,36.08,172100.0,22.4341,22.5463,22.2782,22.4964,172100.0
2009-11-09 10:00:00,36.09,36.32,36.06,36.15,180500.0,22.5027,22.6461,22.484,22.5401,180500.0
2009-11-09 10:30:00,36.15,36.34,36.14,36.34,65000.0,22.5401,22.6586,22.5339,22.6586,65000.0
2009-11-09 11:00:00,36.34,36.41,36.25,36.4,83100.0,22.6586,22.7022,22.6024,22.696,83100.0
2009-11-09 11:30:00,36.41,36.5,36.4,36.42,78200.0,22.7022,22.7583,22.696,22.7084,78200.0
2009-11-09 12:00:00,36.43,36.47,36.3,36.3,68800.0,22.7147,22.7396,22.6336,22.6336,68800.0
2009-11-09 12:30:00,36.3,36.37,36.27,36.34,155100.0,22.6336,22.6773,22.6149,22.6586,155100.0
2009-11-09 13:00:00,36.34,36.38,36.34,36.35,56200.0,22.6586,22.6835,22.6586,22.6648,56200.0
2009-11-09 13:30:00,36.36,36.46,36.34,36.36,138000.0,22.671,22.7334,22.6586,22.671,138000.0
2009-11-09 14:00:00,36.36,36.47,36.33,36.37,96900.0,22.671,22.7396,22.6523,22.6773,96900.0
2009-11-09 14:30:00,36.38,36.5,36.36,36.5,94100.0,22.6835,22.7583,22.671,22.7583,94100.0
2009-11-09 15:00:00,36.5,36.54,36.45,36.49,98100.0,22.7583,22.7833,22.7271,22.7521,98100.0
2009-11-09 15:30:00,36.48,36.55,36.46,36.55,247600.0,22.7458,22.7895,22.7334,22.7895,247600.0
2009-11-10 09:30:00,36.46,36.59,36.31,36.39,95200.0,22.7334,22.8144,22.6399,22.6897,95200.0
2009-11-10 10:00:00,36.39,36.68,36.39,36.67,81300.0,22.6897,22.8706,22.6897,22.8643,81300.0
2009-11-10 10:30:00,36.67,36.71,36.47,36.5,99200.0,22.8643,22.8893,22.7396,22.7583,99200.0
2009-11-10 11:00:00,36.49,36.5,36.36,36.47,75300.0,22.7521,22.7583,22.671,22.7396,75300.0
2009-11-10 11:30:00,36.47,36.56,36.4,36.45,59100.0,22.7396,22.7957,22.696,22.7271,59100.0
2009-11-10 12:00:00,36.45,36.57,36.43,36.46,45700.0,22.7271,22.802,22.7147,22.7334,45700.0
2009-11-10 12:30:00,36.45,36.57,36.45,36.57,32400.0,22.7271,22.802,22.7271,22.802,32400.0
2009-11-10 13:00:00,36.56,36.56,36.43,36.46,57900.0,22.7957,22.7957,22.7147,22.7334,57900.0
2009-11-10 13:30:00,36.47,36.53,36.42,36.52,95900.0,22.7396,22.777,22.7084,22.7708,95900.0
2009-11-10 14:00:00,36.52,36.54,36.47,36.53,68300.0,22.7708,22.7833,22.7396,22.777,68300.0
2009-11-10 14:30:00,36.53,36.56,36.46,36.5,148000.0,22.777,22.7957,22.7334,22.7583,148000.0
2009-11-10 15:00:00,36.52,36.58,36.47,36.58,122600.0,22.7708,22.8082,22.7396,22.8082,122600.0
2009-11-10 15:30:00,36.58,36.58,36.47,36.54,206400.0,22.8082,22.8082,22.7396,22.7833,206400.0
2009-11-11 09:30:00,37.0,37.0,36.53,36.66,97200.0,23.0701,23.0701,22.777,22.8581,97200.0
2009-11-11 10:00:00,36.68,36.87,36.64,36.8,79400.0,22.8706,22.989,22.8456,22.9454,79400.0
2009-11-11 10:30:00,36.82,36.82,36.52,36.6,134100.0,22.9578,22.9578,22.7708,22.8207,134100.0
2009-11-11 11:00:00,36.6,36.64,36.38,36.53,129300.0,22.8207,22.8456,22.6835,22.777,129300.0
2009-11-11 11:30:00,36.52,36.63,36.43,36.48,95500.0,22.7708,22.8394,22.7147,22.7458,95500.0
2009-11-11 12:00:00,36.48,36.49,36.36,36.49,87600.0,22.7458,22.7521,22.671,22.7521,87600.0
2009-11-11 12:30:00,36.47,36.54,36.39,36.4,57200.0,22.7396,22.7833,22.6897,22.696,57200.0
2009-11-11 13:00:00,36.4,36.47,36.28,36.29,103100.0,22.696,22.7396,22.6211,22.6274,103100.0
2009-11-11 13:30:00,36.29,36.34,36.14,36.26,130900.0,22.6274,22.6586,22.5339,22.6087,130900.0
2009-11-11 14:00:00,36.25,36.36,36.24,36.33,81800.0,22.6024,22.671,22.5962,22.6523,81800.0
2009-11-11 14:30:00,36.33,36.42,36.24,36.3,174400.0,22.6523,22.7084,22.5962,22.6336,174400.0
2009-11-11 15:00:00,36.3,36.45,36.28,36.42,118200.0,22.6336,22.7271,22.6211,22.7084,118200.0
2009-11-11 15:30:00,36.42,36.51,36.41,36.51,166400.0,22.7084,22.7646,22.7022,22.7646,166400.0
2009-11-12 09:30:00,36.53,36.65,36.4,36.61,136100.0,22.777,22.8518,22.696,22.8269,136100.0
2009-11-12 10:00:00,36.61,36.65,36.41,36.53,85800.0,22.8269,22.8518,22.7022,22.777,85800.0
2009-11-12 10:30:00,36.53,36.65,36.49,36.61,111900.0,22.777,22.8518,22.7521,22.8269,111900.0
2009-11-12 11:00:00,36.6,36.62,36.33,36.36,134300.0,22.8207,22.8331,22.6523,22.671,134300.0
2009-11-12 11:30:00,36.35,36.36,36.18,36.22,142700.0,22.6648,22.671,22.5588,22.5837,142700.0
2009-11-12 12:00:00,36.23,36.26,36.15,36.18,55800.0,22.59,22.6087,22.5401,22.5588,55800.0
2009-11-12 12:30:00,36.17,36.22,36.07,36.15,58100.0,22.5526,22.5837,22.4902,22.5401,58100.0
2009-11-12 13:00:00,36.14,36.15,35.95,36.06,104000.0,22.5339,22.5401,22.4154,22.484,104000.0
2009-11-12 13:30:00,36.05,36.19,36.04,36.14,60300.0,22.4777,22.565,22.4715,22.5339,60300.0
2009-11-12 14:00:00,36.15,36.17,36.04,36.04,63200.0,22.5401,22.5526,22.4715,22.4715,63200.0
2009-11-12 14:30:00,36.04,36.07,35.93,35.99,111400.0,22.4715,22.4902,22.4029,22.4403,111400.0
2009-11-12 15:00:00,35.99,36.01,35.9,35.92,116900.0,22.4403,22.4528,22.3842,22.3967,116900.0
2009-11-12 15:30:00,35.92,36.01,35.87,35.99,260700.0,22.3967,22.4528,22.3655,22.4403,260700.0
2009-11-13 09:30:00,36.03,36.34,35.97,36.1,152200.0,22.4653,22.6586,22.4279,22.5089,152200.0
2009-11-13 10:00:00,36.09,36.22,36.0,36.06,180700.0,22.5027,22.5837,22.4466,22.484,180700.0
2009-11-13 10:30:00,36.06,36.41,36.05,36.3,292400.0,22.484,22.7022,22.4777,22.6336,292400.0
2009-11-13 11:00:00,36.29,36.44,36.28,36.37,135300.0,22.6274,22.7209,22.6211,22.6773,135300.0
2009-11-13 11:30:00,36.36,36.44,36.27,36.28,112600.0,22.671,22.7209,22.6149,22.6211,112600.0
2009-11-13 12:00:00,36.28,36.51,36.27,36.49,129000.0,22.6211,22.7646,22.6149,22.7521,129000.0
2009-11-13 12:30:00,36.49,36.54,36.4,36.53,75800.0,22.7521,22.7833,22.696,22.777,75800.0
2009-11-13 13:00:00,36.52,36.58,36.47,36.58,66500.0,22.7708,22.8082,22.7396,22.8082,66500.0
2009-11-13 13:30:00,36.58,36.61,36.51,36.54,87500.0,22.8082,22.8269,22.7646,22.7833,87500.0
2009-11-13 14:00:00,36.54,36.56,36.34,36.35,128400.0,22.7833,22.7957,22.6586,22.6648,128400.0
2009-11-13 14:30:00,36.35,36.4,36.22,36.38,197700.0,22.6648,22.696,22.5837,22.6835,197700.0
2009-11-13 15:00:00,36.37,36.51,36.32,36.48,174200.0,22.6773,22.7646,22.6461,22.7458,174200.0
2009-11-13 15:30:00,36.46,36.6,36.42,36.55,439800.0,22.7334,22.8207,22.7084,22.7895,439800.0
2009-11-16 09:30:00,36.73,36.99,36.71,36.93,131300.0,22.9017,23.0638,22.8893,23.0264,131300.0
2009-11-16 10:00:00,36.94,37.12,36.9,37.08,166300.0,23.0327,23.1449,23.0077,23.12,166300.0
2009-11-16 10:30:00,37.08,37.19,37.08,37.14,139900.0,23.12,23.1885,23.12,23.1574,139900.0
2009-11-16 11:00:00,37.14,37.17,37.1,37.13,63700.0,23.1574,23.1761,23.1324,23.1511,63700.0
2009-11-16 11:30:00,37.13,37.28,37.13,37.25,81700.0,23.1511,23.2447,23.1511,23.226,81700.0
2009-11-16 12:00:00,37.25,37.26,36.88,36.91,152100.0,23.226,23.2322,22.9953,23.014,152100.0
2009-11-16 12:30:00,36.91,37.02,36.91,37.02,51900.0,23.014,23.0825,23.014,23.0825,51900.0
2009-11-16 13:00:00,37.03,37.08,36.98,37.0,90400.0,23.0888,23.12,23.0576,23.0701,90400.0
2009-11-16 13:30:00,36.99,37.05,36.99,37.04,201000.0,23.0638,23.1013,23.0638,23.095,201000.0
2009-11-16 14:00:00,37.05,37.11,37.02,37.1,218200.0,23.1013,23.1387,23.0825,23.1324,218200.0
2009-11-16 14:30:00,37.1,37.13,37.05,37.07,196600.0,23.1324,23.1511,23.1013,23.1137,196600.0
2009-11-16 15:00:00,37.07,37.07,36.89,36.96,143300.0,23.1137,23.1137,23.0015,23.0451,143300.0
2009-11-16 15:30:00,36.96,37.0,36.93,36.94,704400.0,23.0451,23.0701,23.0264,23.0327,704400.0
2009-11-17 09:30:00,36.87,37.18,36.83,37.13,181900.0,22.989,23.1823,22.9641,23.1511,181900.0
2009-11-17 10:00:00,37.13,37.17,37.01,37.09,121400.0,23.1511,23.1761,23.0763,23.1262,121400.0
2009-11-17 10:30:00,37.09,37.09,36.97,37.03,136100.0,23.1262,23.1262,23.0514,23.0888,136100.0
2009-11-17 11:00:00,37.0,37.04,36.97,37.04,140600.0,23.0701,23.095,23.0514,23.095,140600.0
2009-11-17 11:30:00,37.04,37.08,36.99,37.06,101100.0,23.095,23.12,23.0638,23.1075,101100.0
2009-11-17 12:00:00,37.06,37.14,37.04,37.09,117400.0,23.1075,23.1574,23.095,23.1262,117400.0
2009-11-17 12:30:00,37.08,37.16,37.04,37.1,100400.0,23.12,23.1698,23.095,23.1324,100400.0
2009-11-17 13:00:00,37.1,37.14,37.03,37.1,101900.0,23.1324,23.1574,23.0888,23.1324,101900.0
2009-11-17 13:30:00,37.1,37.28,37.09,37.16,257200.0,23.1324,23.2447,23.1262,23.1698,257200.0
2009-11-17 14:00:00,37.15,37.24,37.14,37.14,188800.0,23.1636,23.2197,23.1574,23.1574,188800.0
2009-11-17 14:30:00,37.15,37.23,37.14,37.22,177600.0,23.1636,23.2135,23.1574,23.2073,177600.0
2009-11-17 15:00:00,37.22,37.24,37.17,37.22,243600.0,23.2073,23.2197,23.1761,23.2073,243600.0
2009-11-17 15:30:00,37.22,37.33,37.22,37.27,319900.0,23.2073,23.2758,23.2073,23.2384,319900.0
2009-11-18 09:30:00,37.14,37.45,36.8,36.87,139100.0,23.1574,23.3507,22.9454,22.989,139100.0
2009-11-18 10:00:00,36.87,36.89,36.7,36.8,109200.0,22.989,23.0015,22.883,22.9454,109200.0
2009-11-18 10:30:00,36.79,36.8,36.7,36.72,171400.0,22.9391,22.9454,22.883,22.8955,171400.0
2009-11-18 11:00:00,36.72,36.79,36.64,36.7,91200.0,22.8955,22.9391,22.8456,22.883,91200.0
2009-11-18 11:30:00,36.7,36.85,36.68,36.85,138700.0,22.883,22.9766,22.8706,22.9766,138700.0
2009-11-18 12:00:00,36.85,36.9,36.8,36.85,62500.0,22.9766,23.0077,22.9454,22.9766,62500.0
2009-11-18 12:30:00,36.85,36.85,36.75,36.78,54600.0,22.9766,22.9766,22.9142,22.9329,54600.0
2009-11-18 13:00:00,36.78,36.85,36.74,36.83,65000.0,22.9329,22.9766,22.908,22.9641,65000.0
2009-11-18 13:30:00,36.83,36.88,36.8,36.85,83700.0,22.9641,22.9953,22.9454,22.9766,83700.0
2009-11-18 14:00:00,36.85,36.88,36.84,36.87,51300.0,22.9766,22.9953,22.9703,22.989,51300.0
2009-11-18 14:30:00,36.87,36.9,36.74,36.81,101800.0,22.989,23.0077,22.908,22.9516,101800.0
2009-11-18 15:00:00,36.81,36.9,36.81,36.87,78500.0,22.9516,23.0077,22.9516,22.989,78500.0
2009-11-18 15:30:00,36.86,36.95,36.82,36.94,277700.0,22.9828,23.0389,22.9578,23.0327,277700.0
2009-11-19 09:30:00,36.66,36.84,35.95,35.99,108400.0,22.8581,22.9703,22.4154,22.4403,108400.0
2009-11-19 10:00:00,36.0,36.26,35.91,36.25,129400.0,22.4466,22.6087,22.3904,22.6024,129400.0
2009-11-19 10:30:00,36.25,36.3,35.99,35.99,146600.0,22.6024,22.6336,22.4403,22.4403,146600.0
2009-11-19 11:00:00,35.99,36.04,35.97,36.04,146400.0,22.4403,22.4715,22.4279,22.4715,146400.0
2009-11-19 11:30:00,36.04,36.08,35.94,35.97,62100.0,22.4715,22.4964,22.4092,22.4279,62100.0
2009-11-19 12:00:00,35.98,36.14,35.97,36.13,102900.0,22.4341,22.5339,22.4279,22.5276,102900.0
2009-11-19 12:30:00,36.14,36.14,35.97,36.0,101700.0,22.5339,22.5339,22.4279,22.4466,101700.0
2009-11-19 13:00:00,36.01,36.06,35.95,36.0,75400.0,22.4528,22.484,22.4154,22.4466,75400.0
2009-11-19 13:30:00,35.99,36.1,35.99,36.09,83400.0,22.4403,22.5089,22.4403,22.5027,83400.0
2009-11-19 14:00:00,36.1,36.12,35.98,36.05,227600.0,22.5089,22.5214,22.4341,22.4777,227600.0
2009-11-19 14:30:00,36.05,36.18,36.05,36.13,83300.0,22.4777,22.5588,22.4777,22.5276,83300.0
2009-11-19 15:00:00,36.13,36.15,36.05,36.08,122500.0,22.5276,22.5401,22.4777,22.4964,122500.0
2009-11-19 15:30:00,36.08,36.23,36.08,36.21,337300.0,22.4964,22.59,22.4964,22.5775,337300.0
2009-11-20 09:30:00,36.18,36.2,35.79,35.82,335100.0,22.5588,22.5713,22.3156,22.3343,335100.0
2009-11-20 10:00:00,35.82,35.89,35.75,35.89,96300.0,22.3343,22.378,22.2907,22.378,96300.0
2009-11-20 10:30:00,35.87,35.9,35.67,35.7,137300.0,22.3655,22.3842,22.2408,22.2595,137300.0
2009-11-20 11:00:00,35.7,35.74,35.66,35.73,88100.0,22.2595,22.2844,22.2346,22.2782,88100.0
2009-11-20 11:30:00,35.73,35.86,35.72,35.84,106700.0,22.2782,22.3593,22.272,22.3468,106700.0
2009-11-20 12:00:00,35.84,35.99,35.81,35.99,87400.0,22.3468,22.4403,22.3281,22.4403,87400.0
2009-11-20 12:30:00,35.99,36.0,35.95,36.0,54900.0,22.4403,22.4466,22.4154,22.4466,54900.0
2009-11-20 13:00:00,36.0,36.01,35.95,35.96,39700.0,22.4466,22.4528,22.4154,22.4216,39700.0
2009-11-20 13:30:00,35.96,36.06,35.94,36.03,47300.0,22.4216,22.484,22.4092,22.4653,47300.0
2009-11-20 14:00:00,36.03,36.06,35.99,36.0,50700.0,22.4653,22.484,22.4403,22.4466,50700.0
2009-11-20 14:30:00,36.01,36.08,36.0,36.03,79700.0,22.4528,22.4964,22.4466,22.4653,79700.0
2009-11-20 15:00:00,36.04,36.1,36.02,36.1,85200.0,22.4715,22.5089,22.459,22.5089,85200.0
2009-11-20 15:30:00,36.1,36.2,36.09,36.11,295600.0,22.5089,22.5713,22.5027,22.5151,295600.0
2009-11-23 09:30:00,36.46,36.97,36.39,36.95,107200.0,22.7334,23.0514,22.6897,23.0389,107200.0
2009-11-23 10:00:00,36.96,37.05,36.85,37.01,203100.0,23.0451,23.1013,22.9766,23.0763,203100.0
2009-11-23 10:30:00,37.01,37.17,36.99,37.05,213500.0,23.0763,23.1761,23.0638,23.1013,213500.0
2009-11-23 11:00:00,37.04,37.18,37.03,37.15,203300.0,23.095,23.1823,23.0888,23.1636,203300.0
2009-11-23 11:30:00,37.14,37.17,36.93,36.93,125800.0,23.1574,23.1761,23.0264,23.0264,125800.0
2009-11-23 12:00:00,36.93,36.95,36.81,36.85,143800.0,23.0264,23.0389,22.9516,22.9766,143800.0
2009-11-23 12:30:00,36.85,36.88,36.75,36.79,131300.0,22.9766,22.9953,22.9142,22.9391,131300.0
2009-11-23 13:00:00,36.78,36.8,36.73,36.75,49800.0,22.9329,22.9454,22.9017,22.9142,49800.0
2009-11-23 13:30:00,36.75,36.76,36.61,36.65,103000.0,22.9142,22.9204,22.8269,22.8518,103000.0
2009-11-23 14:00:00,36.66,36.67,36.59,36.65,78900.0,22.8581,22.8643,22.8144,22.8518,78900.0
2009-11-23 14:30:00,36.64,36.68,36.59,36.59,113600.0,22.8456,22.8706,22.8144,22.8144,113600.0
2009-11-23 15:00:00,36.59,36.66,36.53,36.53,136200.0,22.8144,22.8581,22.777,22.777,136200.0
2009-11-23 15:30:00,36.53,36.55,36.47,36.53,588500.0,22.777,22.7895,22.7396,22.777,588500.0
2009-11-24 09:30:00,36.5,36.55,36.24,36.26,86300.0,22.7583,22.7895,22.5962,22.6087,86300.0
2009-11-24 10:00:00,36.26,36.43,36.23,36.38,102400.0,22.6087,22.7147,22.59,22.6835,102400.0
2009-11-24 10:30:00,36.38,36.57,36.38,36.45,127800.0,22.6835,22.802,22.6835,22.7271,127800.0
2009-11-24 11:00:00,36.45,36.49,36.25,36.25,61300.0,22.7271,22.7521,22.6024,22.6024,61300.0
2009-11-24 11:30:00,36.26,36.26,36.15,36.21,97100.0,22.6087,22.6087,22.5401,22.5775,97100.0
2009-11-24 12:00:00,36.23,36.34,36.22,36.28,67800.0,22.59,22.6586,22.5837,22.6211,67800.0
2009-11-24 12:30:00,36.29,36.29,36.23,36.28,52200.0,22.6274,22.6274,22.59,22.6211,52200.0
2009-11-24 13:00:00,36.28,36.35,36.28,36.32,40500.0,22.6211,22.6648,22.6211,22.6461,40500.0
2009-11-24 13:30:00,36.33,36.38,36.32,36.37,30400.0,22.6523,22.6835,22.6461,22.6773,30400.0
2009-11-24 14:00:00,36.37,36.51,36.33,36.46,79600.0,22.6773,22.7646,22.6523,22.7334,79600.0
2009-11-24 14:30:00,36.45,36.6,36.43,36.56,128700.0,22.7271,22.8207,22.7147,22.7957,128700.0
2009-11-24 15:00:00,36.56,36.56,36.51,36.54,208300.0,22.7957,22.7957,22.7646,22.7833,208300.0
2009-11-24 15:30:00,36.53,36.55,36.48,36.54,359200.0,22.777,22.7895,22.7458,22.7833,359200.0
2009-11-25 09:30:00,36.53,36.68,36.33,36.49,73900.0,22.777,22.8706,22.6523,22.7521,73900.0
2009-11-25 10:00:00,36.49,36.63,36.41,36.44,87000.0,22.7521,22.8394,22.7022,22.7209,87000.0
2009-11-25 10:30:00,36.45,36.5,36.4,36.49,66400.0,22.7271,22.7583,22.696,22.7521,66400.0
2009-11-25 11:00:00,36.48,36.63,36.48,36.62,64600.0,22.7458,22.8394,22.7458,22.8331,64600.0
2009-11-25 11:30:00,36.62,36.67,36.6,36.66,63400.0,22.8331,22.8643,22.8207,22.8581,63400.0
2009-11-25 12:00:00,36.67,36.72,36.66,36.71,76900.0,22.8643,22.8955,22.8581,22.8893,76900.0
2009-11-25 12:30:00,36.7,36.75,36.7,36.74,59000.0,22.883,22.9142,22.883,22.908,59000.0
2009-11-25 13:00:00,36.74,36.84,36.72,36.84,83300.0,22.908,22.9703,22.8955,22.9703,83300.0
2009-11-25 13:30:00,36.84,36.84,36.79,36.82,39900.0,22.9703,22.9703,22.9391,22.9578,39900.0
2009-11-25 14:00:00,36.82,36.83,36.79,36.81,63000.0,22.9578,22.9641,22.9391,22.9516,63000.0
2009-11-25 14:30:00,36.81,36.89,36.8,36.89,67200.0,22.9516,23.0015,22.9454,23.0015,67200.0
2009-11-25 15:00:00,36.88,36.88,36.79,36.79,147300.0,22.9953,22.9953,22.9391,22.9391,147300.0
2009-11-25 15:30:00,36.79,36.83,36.75,36.82,474900.0,22.9391,22.9641,22.9142,22.9578,474900.0
2009-11-27 09:30:00,35.93,36.08,35.53,36.02,175700.0,22.4029,22.4964,22.1535,22.459,175700.0
2009-11-27 10:00:00,36.0,36.24,35.98,36.15,112500.0,22.4466,22.5962,22.4341,22.5401,112500.0
2009-11-27 10:30:00,36.16,36.48,36.12,36.42,70400.0,22.5463,22.7458,22.5214,22.7084,70400.0
2009-11-27 11:00:00,36.42,36.52,36.42,36.47,113500.0,22.7084,22.7708,22.7084,22.7396,113500.0
2009-11-27 11:30:00,36.47,36.54,36.43,36.43,97000.0,22.7396,22.7833,22.7147,22.7147,97000.0
2009-11-27 12:00:00,36.43,36.47,36.37,36.42,98500.0,22.7147,22.7396,22.6773,22.7084,98500.0
2009-11-27 12:30:00,36.41,36.58,36.37,36.4,186500.0,22.7022,22.8082,22.6773,22.696,186500.0
2009-11-30 09:30:00,36.48,36.48,35.89,36.13,154500.0,22.7458,22.7458,22.378,22.5276,154500.0
2009-11-30 10:00:00,36.14,36.37,36.1,36.33,204000.0,22.5339,22.6773,22.5089,22.6523,204000.0
2009-11-30 10:30:00,36.33,36.51,36.33,36.48,266900.0,22.6523,22.7646,22.6523,22.7458,266900.0
2009-11-30 11:00:00,36.48,36.48,36.4,36.42,258500.0,22.7458,22.7458,22.696,22.7084,258500.0
2009-11-30 11:30:00,36.41,36.44,36.37,36.41,323100.0,22.7022,22.7209,22.6773,22.7022,323100.0
2009-11-30 12:00:00,36.41,36.47,36.4,36.43,138400.0,22.7022,22.7396,22.696,22.7147,138400.0
2009-11-30 12:30:00,36.44,36.44,36.39,36.4,126000.0,22.7209,22.7209,22.6897,22.696,126000.0
2009-11-30 13:00:00,36.4,36.43,36.35,36.42,114500.0,22.696,22.7147,22.6648,22.7084,114500.0
2009-11-30 13:30:00,36.41,36.46,36.36,36.4,134700.0,22.7022,22.7334,22.671,22.696,134700.0
2009-11-30 14:00:00,36.4,36.43,36.36,36.42,73100.0,22.696,22.7147,22.671,22.7084,73100.0
2009-11-30 14:30:00,36.41,36.44,36.38,36.39,85400.0,22.7022,22.7209,22.6835,22.6897,85400.0
2009-11-30 15:00:00,36.4,36.64,36.4,36.63,232800.0,22.696,22.8456,22.696,22.8394,232800.0
2009-11-30 15:30:00,36.63,36.78,36.63,36.7,429800.0,22.8394,22.9329,22.8394,22.883,429800.0
2009-12-01 09:30:00,36.99,37.19,36.94,37.13,243100.0,23.0638,23.1885,23.0327,23.1511,243100.0
2009-12-01 10:00:00,37.12,37.3,37.1,37.17,292100.0,23.1449,23.2571,23.1324,23.1761,292100.0
2009-12-01 10:30:00,37.17,37.22,37.13,37.14,217800.0,23.1761,23.2073,23.1511,23.1574,217800.0
2009-12-01 11:00:00,37.15,37.18,37.11,37.14,132900.0,23.1636,23.1823,23.1387,23.1574,132900.0
2009-12-01 11:30:00,37.14,37.17,37.07,37.1,207800.0,23.1574,23.1761,23.1137,23.1324,207800.0
2009-12-01 12:00:00,37.11,37.19,37.1,37.13,75900.0,23.1387,23.1885,23.1324,23.1511,75900.0
2009-12-01 12:30:00,37.13,37.17,37.08,37.08,103300.0,23.1511,23.1761,23.12,23.12,103300.0
2009-12-01 13:00:00,37.08,37.16,37.05,37.12,120600.0,23.12,23.1698,23.1013,23.1449,120600.0
2009-12-01 13:30:00,37.13,37.2,37.12,37.15,95500.0,23.1511,23.1948,23.1449,23.1636,95500.0
2009-12-01 14:00:00,37.16,37.23,37.15,37.2,109100.0,23.1698,23.2135,23.1636,23.1948,109100.0
2009-12-01 14:30:00,37.21,37.21,36.89,36.9,233500.0,23.201,23.201,23.0015,23.0077,233500.0
2009-12-01 15:00:00,36.9,36.95,36.82,36.87,219300.0,23.0077,23.0389,22.9578,22.989,219300.0
2009-12-01 15:30:00,36.87,36.87,36.73,36.84,424300.0,22.989,22.989,22.9017,22.9703,424300.0
2009-12-02 09:30:00,36.75,36.84,36.59,36.79,164600.0,22.9142,22.9703,22.8144,22.9391,164600.0
2009-12-02 10:00:00,36.79,37.0,36.79,37.0,210100.0,22.9391,23.0701,22.9391,23.0701,210100.0
2009-12-02 10:30:00,36.99,37.05,36.92,37.03,79500.0,23.0638,23.1013,23.0202,23.0888,79500.0
2009-12-02 11:00:00,37.02,37.05,36.82,36.93,128000.0,23.0825,23.1013,22.9578,23.0264,128000.0
2009-12-02 11:30:00,36.92,37.04,36.92,36.97,49200.0,23.0202,23.095,23.0202,23.0514,49200.0
2009-12-02 12:00:00,36.97,36.99,36.73,36.79,60200.0,23.0514,23.0638,22.9017,22.9391,60200.0
2009-12-02 12:30:00,36.79,36.9,36.78,36.9,43800.0,22.9391,23.0077,22.9329,23.0077,43800.0
2009-12-02 13:00:00,36.9,36.93,36.87,36.92,57500.0,23.0077,23.0264,22.989,23.0202,57500.0
2009-12-02 13:30:00,36.92,36.92,36.85,36.89,42800.0,23.0202,23.0202,22.9766,23.0015,42800.0
2009-12-02 14:00:00,36.91,36.94,36.81,36.89,70500.0,23.014,23.0327,22.9516,23.0015,70500.0
2009-12-02 14:30:00,36.89,36.95,36.84,36.88,66200.0,23.0015,23.0389,22.9703,22.9953,66200.0
2009-12-02 15:00:00,36.88,36.92,36.86,36.88,91800.0,22.9953,23.0202,22.9828,22.9953,91800.0
2009-12-02 15:30:00,36.87,37.0,36.86,36.94,223300.0,22.989,23.0701,22.9828,23.0327,223300.0
2009-12-03 09:30:00,37.17,37.45,36.89,37.17,119400.0,23.1761,23.3507,23.0015,23.1761,119400.0
2009-12-03 10:00:00,37.16,37.16,36.85,37.0,225200.0,23.1698,23.1698,22.9766,23.0701,225200.0
2009-12-03 10:30:00,36.99,37.03,36.84,37.03,94200.0,23.0638,23.0888,22.9703,23.0888,94200.0
2009-12-03 11:00:00,37.02,37.06,36.93,37.04,73700.0,23.0825,23.1075,23.0264,23.095,73700.0
2009-12-03 11:30:00,37.04,37.05,36.95,36.99,56600.0,23.095,23.1013,23.0389,23.0638,56600.0
2009-12-03 12:00:00,36.99,37.05,36.95,37.02,90900.0,23.0638,23.1013,23.0389,23.0825,90900.0
2009-12-03 12:30:00,37.01,37.06,36.99,37.05,52500.0,23.0763,23.1075,23.0638,23.1013,52500.0
2009-12-03 13:00:00,37.05,37.07,37.02,37.07,76600.0,23.1013,23.1137,23.0825,23.1137,76600.0
2009-12-03 13:30:00,37.06,37.1,37.06,37.08,39400.0,23.1075,23.1324,23.1075,23.12,39400.0
2009-12-03 14:00:00,37.09,37.11,37.05,37.07,81400.0,23.1262,23.1387,23.1013,23.1137,81400.0
2009-12-03 14:30:00,37.07,37.11,37.01,37.03,90600.0,23.1137,23.1387,23.0763,23.0888,90600.0
2009-12-03 15:00:00,37.04,37.05,36.94,36.94,129000.0,23.095,23.1013,23.0327,23.0327,129000.0
2009-12-03 15:30:00,36.94,36.98,36.63,36.68,339200.0,23.0327,23.0576,22.8394,22.8706,339200.0
2009-12-04 09:30:00,36.98,36.98,36.64,36.7,360000.0,23.0576,23.0576,22.8456,22.883,360000.0
2009-12-04 10:00:00,36.7,36.7,36.57,36.67,531200.0,22.883,22.883,22.802,22.8643,531200.0
2009-12-04 10:30:00,36.68,36.7,36.63,36.67,191700.0,22.8706,22.883,22.8394,22.8643,191700.0
2009-12-04 11:00:00,36.67,36.68,36.42,36.42,172600.0,22.8643,22.8706,22.7084,22.7084,172600.0
2009-12-04 11:30:00,36.42,36.44,36.14,36.29,311000.0,22.7084,22.7209,22.5339,22.6274,311000.0
2009-12-04 12:00:00,36.28,36.44,36.25,36.42,116000.0,22.6211,22.7209,22.6024,22.7084,116000.0
2009-12-04 12:30:00,36.42,36.47,36.37,36.46,96500.0,22.7084,22.7396,22.6773,22.7334,96500.0
2009-12-04 13:00:00,36.45,36.55,36.45,36.52,137200.0,22.7271,22.7895,22.7271,22.7708,137200.0
2009-12-04 13:30:00,36.51,36.55,36.37,36.38,93300.0,22.7646,22.7895,22.6773,22.6835,93300.0
2009-12-04 14:00:00,36.39,36.53,36.38,36.49,196400.0,22.6897,22.777,22.6835,22.7521,196400.0
2009-12-04 14:30:00,36.5,36.66,36.5,36.61,198200.0,22.7583,22.8581,22.7583,22.8269,198200.0
2009-12-04 15:00:00,36.61,36.7,36.59,36.68,194600.0,22.8269,22.883,22.8144,22.8706,194600.0
2009-12-04 15:30:00,36.69,36.81,36.64,36.76,669200.0,22.8768,22.9516,22.8456,22.9204,669200.0
2009-12-07 09:30:00,36.63,37.15,36.51,37.02,215700.0,22.8394,23.1636,22.7646,23.0825,215700.0
2009-12-07 10:00:00,37.02,37.15,36.91,36.92,89000.0,23.0825,23.1636,23.014,23.0202,89000.0
2009-12-07 10:30:00,36.91,36.98,36.66,36.68,104400.0,23.014,23.0576,22.8581,22.8706,104400.0
2009-12-07 11:00:00,36.69,36.69,36.63,36.63,52500.0,22.8768,22.8768,22.8394,22.8394,52500.0
2009-12-07 11:30:00,36.64,36.68,36.63,36.66,69000.0,22.8456,22.8706,22.8394,22.8581,69000.0
2009-12-07 12:00:00,36.66,36.68,36.6,36.67,48200.0,22.8581,22.8706,22.8207,22.8643,48200.0
2009-12-07 12:30:00,36.67,36.84,36.66,36.79,126900.0,22.8643,22.9703,22.8581,22.9391,126900.0
2009-12-07 13:00:00,36.79,36.81,36.75,36.75,82000.0,22.9391,22.9516,22.9142,22.9142,82000.0
2009-12-07 13:30:00,36.75,36.75,36.57,36.62,124000.0,22.9142,22.9142,22.802,22.8331,124000.0
2009-12-07 14:00:00,36.62,36.63,36.56,36.62,122100.0,22.8331,22.8394,22.7957,22.8331,122100.0
2009-12-07 14:30:00,36.62,36.62,36.39,36.39,207000.0,22.8331,22.8331,22.6897,22.6897,207000.0
2009-12-07 15:00:00,36.4,36.46,36.34,36.37,221300.0,22.696,22.7334,22.6586,22.6773,221300.0
2009-12-07 15:30:00,36.37,36.56,36.37,36.55,485800.0,22.6773,22.7957,22.6773,22.7895,485800.0
2009-12-08 09:30:00,36.34,36.34,35.8,35.87,171900.0,22.6586,22.6586,22.3219,22.3655,171900.0
2009-12-08 10:00:00,35.87,35.96,35.85,35.87,182000.0,22.3655,22.4216,22.353,22.3655,182000.0
2009-12-08 10:30:00,35.87,35.87,35.69,35.79,171500.0,22.3655,22.3655,22.2533,22.3156,171500.0
2009-12-08 11:00:00,35.79,36.07,35.78,36.07,250400.0,22.3156,22.4902,22.3094,22.4902,250400.0
2009-12-08 11:30:00,36.07,36.17,36.04,36.1,168300.0,22.4902,22.5526,22.4715,22.5089,168300.0
2009-12-08 12:00:00,36.1,36.16,36.09,36.15,87800.0,22.5089,22.5463,22.5027,22.5401,87800.0
2009-12-08 12:30:00,36.15,36.18,36.12,36.16,82700.0,22.5401,22.5588,22.5214,22.5463,82700.0
2009-12-08 13:00:00,36.15,36.25,36.11,36.13,153200.0,22.5401,22.6024,22.5151,22.5276,153200.0
2009-12-08 13:30:00,36.13,36.22,36.12,36.17,66800.0,22.5276,22.5837,22.5214,22.5526,66800.0
2009-12-08 14:00:00,36.16,36.26,36.12,36.15,105100.0,22.5463,22.6087,22.5214,22.5401,105100.0
2009-12-08 14:30:00,36.14,36.2,36.06,36.09,132500.0,22.5339,22.5713,22.484,22.5027,132500.0
2009-12-08 15:00:00,36.09,36.22,36.09,36.22,105000.0,22.5027,22.5837,22.5027,22.5837,105000.0
2009-12-08 15:30:00,36.21,36.26,36.21,36.25,344200.0,22.5775,22.6087,22.5775,22.6024,344200.0
2009-12-09 09:30:00,36.24,36.34,35.97,36.16,80500.0,22.5962,22.6586,22.4279,22.5463,80500.0
2009-12-09 10:00:00,36.16,36.3,36.16,36.28,89300.0,22.5463,22.6336,22.5463,22.6211,89300.0
2009-12-09 10:30:00,36.28,36.48,36.15,36.37,93000.0,22.6211,22.7458,22.5401,22.6773,93000.0
2009-12-09 11:00:00,36.37,36.42,36.32,36.33,60800.0,22.6773,22.7084,22.6461,22.6523,60800.0
2009-12-09 11:30:00,36.33,36.34,36.24,36.25,77500.0,22.6523,22.6586,22.5962,22.6024,77500.0
2009-12-09 12:00:00,36.26,36.26,36.11,36.17,43400.0,22.6087,22.6087,22.5151,22.5526,43400.0
2009-12-09 12:30:00,36.19,36.21,36.12,36.18,37600.0,22.565,22.5775,22.5214,22.5588,37600.0
2009-12-09 13:00:00,36.17,36.17,36.03,36.05,86900.0,22.5526,22.5526,22.4653,22.4777,86900.0
2009-12-09 13:30:00,36.06,36.1,35.96,36.05,49300.0,22.484,22.5089,22.4216,22.4777,49300.0
2009-12-09 14:00:00,36.05,36.18,36.04,36.09,41100.0,22.4777,22.5588,22.4715,22.5027,41100.0
2009-12-09 14:30:00,36.09,36.23,36.09,36.16,102400.0,22.5027,22.59,22.5027,22.5463,102400.0
2009-12-09 15:00:00,36.16,36.32,36.16,36.29,207200.0,22.5463,22.6461,22.5463,22.6274,207200.0
2009-12-09 15:30:00,36.29,36.31,36.22,36.29,184900.0,22.6274,22.6399,22.5837,22.6274,184900.0
2009-12-10 09:30:00,36.65,36.9,36.6,36.84,159000.0,22.8518,23.0077,22.8207,22.9703,159000.0
2009-12-10 10:00:00,36.84,36.94,36.71,36.88,125400.0,22.9703,23.0327,22.8893,22.9953,125400.0
2009-12-10 10:30:00,36.89,36.98,36.88,36.94,126500.0,23.0015,23.0576,22.9953,23.0327,126500.0
2009-12-10 11:00:00,36.94,37.06,36.92,37.04,86000.0,23.0327,23.1075,23.0202,23.095,86000.0
2009-12-10 11:30:00,37.03,37.13,37.02,37.06,329000.0,23.0888,23.1511,23.0825,23.1075,329000.0
2009-12-10 12:00:00,37.05,37.13,37.05,37.13,66200.0,23.1013,23.1511,23.1013,23.1511,66200.0
2009-12-10 12:30:00,37.11,37.19,37.09,37.15,55200.0,23.1387,23.1885,23.1262,23.1636,55200.0
2009-12-10 13:00:00,37.14,37.14,37.02,37.07,105200.0,23.1574,23.1574,23.0825,23.1137,105200.0
2009-12-10 13:30:00,37.08,37.13,37.07,37.12,127800.0,23.12,23.1511,23.1137,23.1449,127800.0
2009-12-10 14:00:00,37.11,37.13,37.09,37.11,84000.0,23.1387,23.1511,23.1262,23.1387,84000.0
2009-12-10 14:30:00,37.11,37.13,37.07,37.11,85900.0,23.1387,23.1511,23.1137,23.1387,85900.0
2009-12-10 15:00:00,37.12,37.12,36.91,36.94,130600.0,23.1449,23.1449,23.014,23.0327,130600.0
2009-12-10 15:30:00,36.94,37.03,36.94,37.01,185700.0,23.0327,23.0888,23.0327,23.0763,185700.0
2009-12-11 09:30:00,37.12,37.39,37.08,37.35,164000.0,23.1449,23.3132,23.12,23.2883,164000.0
2009-12-11 10:00:00,37.35,37.42,37.2,37.32,186500.0,23.2883,23.332,23.1948,23.2696,186500.0
2009-12-11 10:30:00,37.35,37.42,37.29,37.35,174100.0,23.2883,23.332,23.2509,23.2883,174100.0
2009-12-11 11:00:00,37.35,37.36,37.17,37.2,108600.0,23.2883,23.2945,23.1761,23.1948,108600.0
2009-12-11 11:30:00,37.21,37.33,37.19,37.26,77000.0,23.201,23.2758,23.1885,23.2322,77000.0
2009-12-11 12:00:00,37.27,37.31,37.19,37.19,55200.0,23.2384,23.2634,23.1885,23.1885,55200.0
2009-12-11 12:30:00,37.2,37.28,37.17,37.28,65200.0,23.1948,23.2447,23.1761,23.2447,65200.0
2009-12-11 13:00:00,37.28,37.3,37.23,37.25,42000.0,23.2447,23.2571,23.2135,23.226,42000.0
2009-12-11 13:30:00,37.24,37.27,37.23,37.23,76700.0,23.2197,23.2384,23.2135,23.2135,76700.0
2009-12-11 14:00:00,37.24,37.4,37.22,37.37,190600.0,23.2197,23.3195,23.2073,23.3008,190600.0
2009-12-11 14:30:00,37.37,37.4,37.29,37.31,109300.0,23.3008,23.3195,23.2509,23.2634,109300.0
2009-12-11 15:00:00,37.31,37.34,37.24,37.31,110100.0,23.2634,23.2821,23.2197,23.2634,110100.0
2009-12-11 15:30:00,37.31,37.33,37.15,37.21,290400.0,23.2634,23.2758,23.1636,23.201,290400.0
2009-12-14 09:30:00,37.46,37.64,37.2,37.3,129300.0,23.4502,23.5629,23.2875,23.3501,129300.0
2009-12-14 10:00:00,37.29,37.39,37.25,37.37,132600.0,23.3438,23.4064,23.3188,23.3939,132600.0
2009-12-14 10:30:00,37.36,37.44,37.31,37.37,93000.0,23.3876,23.4377,23.3563,23.3939,93000.0
2009-12-14 11:00:00,37.37,37.46,37.36,37.45,66500.0,23.3939,23.4502,23.3876,23.444,66500.0
2009-12-14 11:30:00,37.45,37.53,37.43,37.48,48100.0,23.444,23.4941,23.4315,23.4628,48100.0
2009-12-14 12:00:00,37.48,37.51,37.47,37.51,37300.0,23.4628,23.4815,23.4565,23.4815,37300.0
2009-12-14 12:30:00,37.5,37.58,37.5,37.57,73600.0,23.4753,23.5254,23.4753,23.5191,73600.0
2009-12-14 13:00:00,37.58,37.59,37.44,37.44,136600.0,23.5254,23.5316,23.4377,23.4377,136600.0
2009-12-14 13:30:00,37.44,37.44,37.31,37.33,85000.0,23.4377,23.4377,23.3563,23.3689,85000.0
2009-12-14 14:00:00,37.33,37.36,37.32,37.35,75800.0,23.3689,23.3876,23.3626,23.3814,75800.0
2009-12-14 14:30:00,37.35,37.42,37.35,37.39,101000.0,23.3814,23.4252,23.3814,23.4064,101000.0
2009-12-14 15:00:00,37.38,37.5,37.38,37.43,111100.0,23.4002,23.4753,23.4002,23.4315,111100.0
2009-12-14 15:30:00,37.44,37.54,37.44,37.5,298300.0,23.4377,23.5003,23.4377,23.4753,298300.0
2009-12-15 09:30:00,37.25,37.45,37.18,37.4,137800.0,23.3188,23.444,23.275,23.4127,137800.0
2009-12-15 10:00:00,37.4,37.72,37.36,37.71,172800.0,23.4127,23.613,23.3876,23.6067,172800.0
2009-12-15 10:30:00,37.71,37.91,37.7,37.91,128600.0,23.6067,23.732,23.6005,23.732,128600.0
2009-12-15 11:00:00,37.91,37.98,37.9,37.95,114100.0,23.732,23.7758,23.7257,23.757,114100.0
2009-12-15 11:30:00,37.95,37.97,37.89,37.9,105200.0,23.757,23.7695,23.7194,23.7257,105200.0
2009-12-15 12:00:00,37.91,37.91,37.84,37.85,72700.0,23.732,23.732,23.6881,23.6944,72700.0
2009-12-15 12:30:00,37.86,37.91,37.85,37.91,50500.0,23.7007,23.732,23.6944,23.732,50500.0
2009-12-15 13:00:00,37.9,37.93,37.85,37.89,75200.0,23.7257,23.7445,23.6944,23.7194,75200.0
2009-12-15 13:30:00,37.89,37.92,37.88,37.89,73800.0,23.7194,23.7382,23.7132,23.7194,73800.0
2009-12-15 14:00:00,37.89,37.92,37.88,37.9,74600.0,23.7194,23.7382,23.7132,23.7257,74600.0
2009-12-15 14:30:00,37.9,37.93,37.89,37.91,72400.0,23.7257,23.7445,23.7194,23.732,72400.0
2009-12-15 15:00:00,37.92,37.93,37.9,37.93,195000.0,23.7382,23.7445,23.7257,23.7445,195000.0
2009-12-15 15:30:00,37.92,37.93,37.77,37.82,385000.0,23.7382,23.7445,23.6443,23.6756,385000.0
2009-12-16 09:30:00,37.88,38.38,37.83,38.32,134800.0,23.7132,24.0262,23.6819,23.9886,134800.0
2009-12-16 10:00:00,38.32,38.37,38.06,38.08,245500.0,23.9886,24.0199,23.8259,23.8384,245500.0
2009-12-16 10:30:00,38.09,38.21,38.09,38.2,83000.0,23.8446,23.9198,23.8446,23.9135,83000.0
2009-12-16 11:00:00,38.2,38.24,38.2,38.23,81800.0,23.9135,23.9385,23.9135,23.9323,81800.0
2009-12-16 11:30:00,38.23,38.26,38.18,38.25,47000.0,23.9323,23.9511,23.901,23.9448,47000.0
2009-12-16 12:00:00,38.26,38.28,38.21,38.23,92600.0,23.9511,23.9636,23.9198,23.9323,92600.0
2009-12-16 12:30:00,38.22,38.26,38.2,38.21,63800.0,23.926,23.9511,23.9135,23.9198,63800.0
2009-12-16 13:00:00,38.21,38.24,38.19,38.22,96200.0,23.9198,23.9385,23.9072,23.926,96200.0
2009-12-16 13:30:00,38.22,38.23,38.13,38.14,68900.0,23.926,23.9323,23.8697,23.8759,68900.0
2009-12-16 14:00:00,38.14,38.29,38.13,38.26,130200.0,23.8759,23.9698,23.8697,23.9511,130200.0
2009-12-16 14:30:00,38.26,38.27,38.1,38.1,143000.0,23.9511,23.9573,23.8509,23.8509,143000.0
2009-12-16 15:00:00,38.1,38.18,38.0,38.09,251400.0,23.8509,23.901,23.7883,23.8446,251400.0
2009-12-16 15:30:00,38.09,38.21,38.09,38.2,467900.0,23.8446,23.9198,23.8446,23.9135,467900.0
2009-12-17 09:30:00,38.0,38.04,37.56,37.65,210600.0,23.7883,23.8133,23.5128,23.5692,210600.0
2009-12-17 10:00:00,37.65,37.83,37.65,37.82,166600.0,23.5692,23.6819,23.5692,23.6756,166600.0
2009-12-17 10:30:00,37.81,37.83,37.68,37.77,63800.0,23.6694,23.6819,23.588,23.6443,63800.0
2009-12-17 11:00:00,37.77,37.91,37.72,37.86,178200.0,23.6443,23.732,23.613,23.7007,178200.0
2009-12-17 11:30:00,37.83,37.86,37.77,37.81,69900.0,23.6819,23.7007,23.6443,23.6694,69900.0
2009-12-17 12:00:00,37.81,37.86,37.75,37.77,54400.0,23.6694,23.7007,23.6318,23.6443,54400.0
2009-12-17 12:30:00,37.77,37.77,37.59,37.6,80900.0,23.6443,23.6443,23.5316,23.5379,80900.0
2009-12-17 13:00:00,37.6,37.65,37.54,37.56,100200.0,23.5379,23.5692,23.5003,23.5128,100200.0
2009-12-17 13:30:00,37.57,37.64,37.54,37.61,91300.0,23.5191,23.5629,23.5003,23.5441,91300.0
2009-12-17 14:00:00,37.61,37.76,37.6,37.67,156100.0,23.5441,23.6381,23.5379,23.5817,156100.0
2009-12-17 14:30:00,37.67,37.76,37.65,37.68,131900.0,23.5817,23.6381,23.5692,23.588,131900.0
2009-12-17 15:00:00,37.68,37.71,37.62,37.65,162000.0,23.588,23.6067,23.5504,23.5692,162000.0
2009-12-17 15:30:00,37.65,37.78,37.64,37.7,395100.0,23.5692,23.6506,23.5629,23.6005,395100.0
2009-12-18 09:30:00,38.27,38.27,37.85,38.19,647200.0,23.9573,23.9573,23.6944,23.9072,647200.0
2009-12-18 10:00:00,38.2,38.23,38.15,38.22,173900.0,23.9135,23.9323,23.8822,23.926,173900.0
2009-12-18 10:30:00,38.22,38.27,38.14,38.24,232200.0,23.926,23.9573,23.8759,23.9385,232200.0
2009-12-18 11:00:00,38.24,38.25,37.96,37.96,136100.0,23.9385,23.9448,23.7633,23.7633,136100.0
2009-12-18 11:30:00,37.96,38.01,37.9,37.99,136400.0,23.7633,23.7946,23.7257,23.782,136400.0
2009-12-18 12:00:00,37.99,38.25,37.97,38.23,110000.0,23.782,23.9448,23.7695,23.9323,110000.0
2009-12-18 12:30:00,38.23,38.3,38.23,38.26,111600.0,23.9323,23.9761,23.9323,23.9511,111600.0
2009-12-18 13:00:00,38.26,38.33,38.18,38.32,108400.0,23.9511,23.9949,23.901,23.9886,108400.0
2009-12-18 13:30:00,38.32,38.32,38.13,38.13,244400.0,23.9886,23.9886,23.8697,23.8697,244400.0
2009-12-18 14:00:00,38.13,38.23,38.1,38.23,143400.0,23.8697,23.9323,23.8509,23.9323,143400.0
2009-12-18 14:30:00,38.23,38.3,38.22,38.29,117600.0,23.9323,23.9761,23.926,23.9698,117600.0
2009-12-18 15:00:00,38.29,38.3,38.23,38.23,190400.0,23.9698,23.9761,23.9323,23.9323,190400.0
2009-12-18 15:30:00,38.23,38.4,38.18,38.4,392300.0,23.9323,24.0387,23.901,24.0387,392300.0
2009-12-21 09:30:00,38.54,38.78,38.3,38.71,139300.0,24.1263,24.2766,23.9761,24.2328,139300.0
2009-12-21 10:00:00,38.72,38.85,38.65,38.77,95200.0,24.239,24.3204,24.1952,24.2703,95200.0
2009-12-21 10:30:00,38.77,38.9,38.76,38.89,152400.0,24.2703,24.3517,24.2641,24.3454,152400.0
2009-12-21 11:00:00,38.88,38.91,38.8,38.81,129500.0,24.3392,24.358,24.2891,24.2954,129500.0
2009-12-21 11:30:00,38.8,38.86,38.8,38.84,127900.0,24.2891,24.3267,24.2891,24.3141,127900.0
2009-12-21 12:00:00,38.85,38.94,38.84,38.86,127600.0,24.3204,24.3767,24.3141,24.3267,127600.0
2009-12-21 12:30:00,38.86,38.87,38.78,38.86,105700.0,24.3267,24.3329,24.2766,24.3267,105700.0
2009-12-21 13:00:00,38.86,38.9,38.8,38.84,105400.0,24.3267,24.3517,24.2891,24.3141,105400.0
2009-12-21 13:30:00,38.84,38.84,38.77,38.84,135600.0,24.3141,24.3141,24.2703,24.3141,135600.0
2009-12-21 14:00:00,38.85,38.96,38.83,38.96,88000.0,24.3204,24.3893,24.3079,24.3893,88000.0
2009-12-21 14:30:00,38.95,39.0,38.95,39.0,100700.0,24.383,24.4143,24.383,24.4143,100700.0
2009-12-21 15:00:00,38.99,39.0,38.8,38.81,197300.0,24.408,24.4143,24.2891,24.2954,197300.0
2009-12-21 15:30:00,38.8,38.92,38.8,38.9,364200.0,24.2891,24.3642,24.2891,24.3517,364200.0
2009-12-22 09:30:00,38.92,39.01,38.69,38.85,97200.0,24.3642,24.4206,24.2202,24.3204,97200.0
2009-12-22 10:00:00,38.85,39.1,38.85,39.06,149500.0,24.3204,24.4769,24.3204,24.4519,149500.0
2009-12-22 10:30:00,39.06,39.08,38.98,39.0,144600.0,24.4519,24.4644,24.4018,24.4143,144600.0
2009-12-22 11:00:00,38.99,39.0,38.92,38.93,118900.0,24.408,24.4143,24.3642,24.3705,118900.0
2009-12-22 11:30:00,38.93,38.93,38.78,38.84,102600.0,24.3705,24.3705,24.2766,24.3141,102600.0
2009-12-22 12:00:00,38.83,38.87,38.8,38.87,81400.0,24.3079,24.3329,24.2891,24.3329,81400.0
2009-12-22 12:30:00,38.86,38.97,38.86,38.97,64600.0,24.3267,24.3955,24.3267,24.3955,64600.0
2009-12-22 13:00:00,38.97,39.02,38.95,38.99,63500.0,24.3955,24.4268,24.383,24.408,63500.0
2009-12-22 13:30:00,39.0,39.04,38.97,39.0,92300.0,24.4143,24.4393,24.3955,24.4143,92300.0
2009-12-22 14:00:00,39.0,39.01,38.98,39.0,79300.0,24.4143,24.4206,24.4018,24.4143,79300.0
2009-12-22 14:30:00,39.0,39.01,38.99,38.99,77900.0,24.4143,24.4206,24.408,24.408,77900.0
2009-12-22 15:00:00,38.99,39.0,38.88,38.88,247100.0,24.408,24.4143,24.3392,24.3392,247100.0
2009-12-22 15:30:00,38.89,38.91,38.85,38.87,374900.0,24.3454,24.358,24.3204,24.3329,374900.0
2009-12-23 09:30:00,38.86,39.04,38.7,38.95,88800.0,24.3267,24.4393,24.2265,24.383,88800.0
2009-12-23 10:00:00,38.95,38.95,38.79,38.85,64700.0,24.383,24.383,24.2828,24.3204,64700.0
2009-12-23 10:30:00,38.85,39.05,38.85,39.04,89700.0,24.3204,24.4456,24.3204,24.4393,89700.0
2009-12-23 11:00:00,39.04,39.16,39.01,39.15,62300.0,24.4393,24.5145,24.4206,24.5082,62300.0
2009-12-23 11:30:00,39.15,39.24,39.14,39.24,55900.0,24.5082,24.5645,24.5019,24.5645,55900.0
2009-12-23 12:00:00,39.23,39.27,39.23,39.26,67300.0,24.5583,24.5833,24.5583,24.5771,67300.0
2009-12-23 12:30:00,39.26,39.31,39.21,39.31,73800.0,24.5771,24.6084,24.5458,24.6084,73800.0
2009-12-23 13:00:00,39.31,39.4,39.3,39.39,90800.0,24.6084,24.6647,24.6021,24.6584,90800.0
2009-12-23 13:30:00,39.39,39.5,39.39,39.47,179000.0,24.6584,24.7273,24.6584,24.7085,179000.0
2009-12-23 14:00:00,39.46,39.47,39.42,39.44,71300.0,24.7023,24.7085,24.6772,24.6897,71300.0
2009-12-23 14:30:00,39.43,39.46,39.35,39.35,167900.0,24.6835,24.7023,24.6334,24.6334,167900.0
2009-12-23 15:00:00,39.35,39.41,39.35,39.41,79800.0,24.6334,24.671,24.6334,24.671,79800.0
2009-12-23 15:30:00,39.41,39.43,39.38,39.4,446100.0,24.671,24.6835,24.6522,24.6647,446100.0
2009-12-24 09:30:00,39.4,39.59,39.31,39.4,84100.0,24.6647,24.7836,24.6084,24.6647,84100.0
2009-12-24 10:00:00,39.41,39.52,39.41,39.48,117700.0,24.671,24.7398,24.671,24.7148,117700.0
2009-12-24 10:30:00,39.48,39.5,39.42,39.44,106300.0,24.7148,24.7273,24.6772,24.6897,106300.0
2009-12-24 11:00:00,39.44,39.5,39.36,39.5,70000.0,24.6897,24.7273,24.6397,24.7273,70000.0
2009-12-24 11:30:00,39.49,39.62,39.49,39.62,52500.0,24.721,24.8024,24.721,24.8024,52500.0
2009-12-24 12:00:00,39.63,39.69,39.59,39.6,91500.0,24.8087,24.8462,24.7836,24.7899,91500.0
2009-12-24 12:30:00,39.6,39.7,39.58,39.64,203400.0,24.7899,24.8525,24.7774,24.8149,203400.0
2009-12-28 09:30:00,39.67,39.83,39.65,39.68,84500.0,24.8337,24.9339,24.8212,24.84,84500.0
2009-12-28 10:00:00,39.68,39.68,39.47,39.49,104400.0,24.84,24.84,24.7085,24.721,104400.0
2009-12-28 10:30:00,39.5,39.62,39.5,39.6,94500.0,24.7273,24.8024,24.7273,24.7899,94500.0
2009-12-28 11:00:00,39.6,39.6,39.52,39.56,60000.0,24.7899,24.7899,24.7398,24.7649,60000.0
2009-12-28 11:30:00,39.56,39.56,39.48,39.51,81900.0,24.7649,24.7649,24.7148,24.7336,81900.0
2009-12-28 12:00:00,39.51,39.53,39.48,39.5,55800.0,24.7336,24.7461,24.7148,24.7273,55800.0
2009-12-28 12:30:00,39.49,39.5,39.44,39.47,70000.0,24.721,24.7273,24.6897,24.7085,70000.0
2009-12-28 13:00:00,39.47,39.5,39.46,39.49,57900.0,24.7085,24.7273,24.7023,24.721,57900.0
2009-12-28 13:30:00,39.49,39.49,39.46,39.49,55900.0,24.721,24.721,24.7023,24.721,55900.0
2009-12-28 14:00:00,39.48,39.49,39.4,39.44,88400.0,24.7148,24.721,24.6647,24.6897,88400.0
2009-12-28 14:30:00,39.43,39.5,39.43,39.5,74300.0,24.6835,24.7273,24.6835,24.7273,74300.0
2009-12-28 15:00:00,39.5,39.61,39.49,39.54,194000.0,24.7273,24.7962,24.721,24.7523,194000.0
2009-12-28 15:30:00,39.54,39.65,39.49,39.64,209900.0,24.7523,24.8212,24.721,24.8149,209900.0
2009-12-29 09:30:00,39.66,39.82,39.53,39.65,85600.0,24.8275,24.9276,24.7461,24.8212,85600.0
2009-12-29 10:00:00,39.65,39.79,39.57,39.79,67500.0,24.8212,24.9088,24.7711,24.9088,67500.0
2009-12-29 10:30:00,39.78,39.79,39.7,39.73,48900.0,24.9026,24.9088,24.8525,24.8713,48900.0
2009-12-29 11:00:00,39.73,39.76,39.65,39.65,44500.0,24.8713,24.8901,24.8212,24.8212,44500.0
2009-12-29 11:30:00,39.64,39.72,39.62,39.72,46400.0,24.8149,24.865,24.8024,24.865,46400.0
2009-12-29 12:00:00,39.71,39.74,39.63,39.63,48200.0,24.8588,24.8775,24.8087,24.8087,48200.0
2009-12-29 12:30:00,39.65,39.66,39.62,39.62,53500.0,24.8212,24.8275,24.8024,24.8024,53500.0
2009-12-29 13:00:00,39.62,39.64,39.58,39.6,28700.0,24.8024,24.8149,24.7774,24.7899,28700.0
2009-12-29 13:30:00,39.59,39.62,39.58,39.58,55900.0,24.7836,24.8024,24.7774,24.7774,55900.0
2009-12-29 14:00:00,39.59,39.69,39.58,39.69,68600.0,24.7836,24.8462,24.7774,24.8462,68600.0
2009-12-29 14:30:00,39.7,39.74,39.67,39.73,134200.0,24.8525,24.8775,24.8337,24.8713,134200.0
2009-12-29 15:00:00,39.73,39.75,39.7,39.7,125900.0,24.8713,24.8838,24.8525,24.8525,125900.0
2009-12-29 15:30:00,39.71,39.85,39.66,39.81,568800.0,24.8588,24.9464,24.8275,24.9214,568800.0
2009-12-30 09:30:00,39.65,39.66,39.44,39.47,146500.0,24.8212,24.8275,24.6897,24.7085,146500.0
2009-12-30 10:00:00,39.48,39.58,39.44,39.53,63600.0,24.7148,24.7774,24.6897,24.7461,63600.0
2009-12-30 10:30:00,39.53,39.54,39.38,39.53,131000.0,24.7461,24.7523,24.6522,24.7461,131000.0
2009-12-30 11:00:00,39.53,39.65,39.52,39.65,81400.0,24.7461,24.8212,24.7398,24.8212,81400.0
2009-12-30 11:30:00,39.65,39.79,39.65,39.74,57000.0,24.8212,24.9088,24.8212,24.8775,57000.0
2009-12-30 12:00:00,39.74,39.84,39.74,39.81,63400.0,24.8775,24.9401,24.8775,24.9214,63400.0
2009-12-30 12:30:00,39.82,39.83,39.79,39.83,56900.0,24.9276,24.9339,24.9088,24.9339,56900.0
2009-12-30 13:00:00,39.83,39.85,39.76,39.77,66100.0,24.9339,24.9464,24.8901,24.8963,66100.0
2009-12-30 13:30:00,39.76,39.77,39.68,39.69,61000.0,24.8901,24.8963,24.84,24.8462,61000.0
2009-12-30 14:00:00,39.7,39.71,39.65,39.68,66300.0,24.8525,24.8588,24.8212,24.84,66300.0
2009-12-30 14:30:00,39.69,39.76,39.68,39.76,44400.0,24.8462,24.8901,24.84,24.8901,44400.0
2009-12-30 15:00:00,39.75,39.76,39.7,39.7,66100.0,24.8838,24.8901,24.8525,24.8525,66100.0
2009-12-30 15:30:00,39.7,39.83,39.7,39.82,218700.0,24.8525,24.9339,24.8525,24.9276,218700.0
2009-12-31 09:30:00,39.76,39.99,39.69,39.7,77200.0,24.8901,25.034,24.8462,24.8525,77200.0
2009-12-31 10:00:00,39.69,39.7,39.49,39.49,71300.0,24.8462,24.8525,24.721,24.721,71300.0
2009-12-31 10:30:00,39.5,39.57,39.49,39.52,30900.0,24.7273,24.7711,24.721,24.7398,30900.0
2009-12-31 11:00:00,39.52,39.54,39.45,39.53,38000.0,24.7398,24.7523,24.696,24.7461,38000.0
2009-12-31 11:30:00,39.52,39.53,39.46,39.47,28900.0,24.7398,24.7461,24.7023,24.7085,28900.0
2009-12-31 12:00:00,39.46,39.53,39.46,39.5,22200.0,24.7023,24.7461,24.7023,24.7273,22200.0
2009-12-31 12:30:00,39.5,39.51,39.37,39.42,84300.0,24.7273,24.7336,24.6459,24.6772,84300.0
2009-12-31 13:00:00,39.41,39.43,39.37,39.41,17300.0,24.671,24.6835,24.6459,24.671,17300.0
2009-12-31 13:30:00,39.42,39.48,39.42,39.47,18200.0,24.6772,24.7148,24.6772,24.7085,18200.0
2009-12-31 14:00:00,39.48,39.48,39.46,39.47,21700.0,24.7148,24.7148,24.7023,24.7085,21700.0
2009-12-31 14:30:00,39.47,39.48,39.42,39.45,41700.0,24.7085,24.7148,24.6772,24.696,41700.0
2009-12-31 15:00:00,39.45,39.49,39.45,39.45,46500.0,24.696,24.721,24.696,24.696,46500.0
2009-12-31 15:30:00,39.45,39.46,39.15,39.15,303100.0,24.696,24.7023,24.5082,24.5082,303100.0
2010-01-04 09:30:00,39.5,39.63,39.42,39.5,105700.0,24.7273,24.8087,24.6772,24.7273,105700.0
2010-01-04 10:00:00,39.49,39.54,39.35,39.5,158100.0,24.721,24.7523,24.6334,24.7273,158100.0
2010-01-04 10:30:00,39.51,39.62,39.5,39.51,106400.0,24.7336,24.8024,24.7273,24.7336,106400.0
2010-01-04 11:00:00,39.51,39.64,39.49,39.57,87700.0,24.7336,24.8149,24.721,24.7711,87700.0
2010-01-04 11:30:00,39.58,39.72,39.56,39.67,101600.0,24.7774,24.865,24.7649,24.8337,101600.0
2010-01-04 12:00:00,39.68,39.71,39.65,39.7,46600.0,24.84,24.8588,24.8212,24.8525,46600.0
2010-01-04 12:30:00,39.7,39.74,39.66,39.72,89000.0,24.8525,24.8775,24.8275,24.865,89000.0
2010-01-04 13:00:00,39.71,39.74,39.69,39.72,42300.0,24.8588,24.8775,24.8462,24.865,42300.0
2010-01-04 13:30:00,39.72,39.73,39.61,39.64,79300.0,24.865,24.8713,24.7962,24.8149,79300.0
2010-01-04 14:00:00,39.64,39.66,39.63,39.66,50100.0,24.8149,24.8275,24.8087,24.8275,50100.0
2010-01-04 14:30:00,39.66,39.71,39.65,39.67,74800.0,24.8275,24.8588,24.8212,24.8337,74800.0
2010-01-04 15:00:00,39.68,39.7,39.65,39.67,122000.0,24.84,24.8525,24.8212,24.8337,122000.0
2010-01-04 15:30:00,39.67,39.69,39.57,39.65,363200.0,24.8337,24.8462,24.7711,24.8212,363200.0
2010-01-05 09:30:00,39.54,39.61,39.2,39.2,140200.0,24.7523,24.7962,24.5395,24.5395,140200.0
2010-01-05 10:00:00,39.2,39.4,39.16,39.36,72500.0,24.5395,24.6647,24.5145,24.6397,72500.0
2010-01-05 10:30:00,39.36,39.37,39.27,39.33,93200.0,24.6397,24.6459,24.5833,24.6209,93200.0
2010-01-05 11:00:00,39.33,39.36,39.25,39.27,101600.0,24.6209,24.6397,24.5708,24.5833,101600.0
2010-01-05 11:30:00,39.26,39.29,39.25,39.27,77200.0,24.5771,24.5958,24.5708,24.5833,77200.0
2010-01-05 12:00:00,39.27,39.35,39.26,39.29,73800.0,24.5833,24.6334,24.5771,24.5958,73800.0
2010-01-05 12:30:00,39.3,39.31,39.21,39.22,54200.0,24.6021,24.6084,24.5458,24.552,54200.0
2010-01-05 13:00:00,39.23,39.24,39.18,39.19,93000.0,24.5583,24.5645,24.527,24.5332,93000.0
2010-01-05 13:30:00,39.2,39.25,39.18,39.19,102900.0,24.5395,24.5708,24.527,24.5332,102900.0
2010-01-05 14:00:00,39.19,39.29,39.19,39.27,213300.0,24.5332,24.5958,24.5332,24.5833,213300.0
2010-01-05 14:30:00,39.27,39.39,39.26,39.38,157200.0,24.5833,24.6584,24.5771,24.6522,157200.0
2010-01-05 15:00:00,39.38,39.42,39.34,39.37,108600.0,24.6522,24.6772,24.6271,24.6459,108600.0
2010-01-05 15:30:00,39.37,39.5,39.35,39.46,260900.0,24.6459,24.7273,24.6334,24.7023,260900.0
2010-01-06 09:30:00,39.32,39.46,39.02,39.28,426300.0,24.6146,24.7023,24.4268,24.5896,426300.0
2010-01-06 10:00:00,39.28,39.4,39.22,39.24,111000.0,24.5896,24.6647,24.552,24.5645,111000.0
2010-01-06 10:30:00,39.23,39.24,39.14,39.16,102000.0,24.5583,24.5645,24.5019,24.5145,102000.0
2010-01-06 11:00:00,39.17,39.2,39.12,39.15,118300.0,24.5207,24.5395,24.4894,24.5082,118300.0
2010-01-06 11:30:00,39.15,39.36,39.15,39.34,127000.0,24.5082,24.6397,24.5082,24.6271,127000.0
2010-01-06 12:00:00,39.33,39.37,39.27,39.3,65200.0,24.6209,24.6459,24.5833,24.6021,65200.0
2010-01-06 12:30:00,39.3,39.41,39.29,39.4,74000.0,24.6021,24.671,24.5958,24.6647,74000.0
2010-01-06 13:00:00,39.41,39.42,39.33,39.38,81100.0,24.671,24.6772,24.6209,24.6522,81100.0
2010-01-06 13:30:00,39.38,39.39,39.3,39.33,84600.0,24.6522,24.6584,24.6021,24.6209,84600.0
2010-01-06 14:00:00,39.33,39.5,39.33,39.35,257500.0,24.6209,24.7273,24.6209,24.6334,257500.0
2010-01-06 14:30:00,39.36,39.4,39.28,39.28,282400.0,24.6397,24.6647,24.5896,24.5896,282400.0
2010-01-06 15:00:00,39.28,39.29,39.19,39.28,131000.0,24.5896,24.5958,24.5332,24.5896,131000.0
2010-01-06 15:30:00,39.28,39.33,39.14,39.16,481900.0,24.5896,24.6209,24.5019,24.5145,481900.0
2010-01-07 09:30:00,39.11,39.21,38.96,38.99,139200.0,24.4832,24.5458,24.3893,24.408,139200.0
2010-01-07 10:00:00,39.0,39.19,38.93,39.09,208900.0,24.4143,24.5332,24.3705,24.4706,208900.0
2010-01-07 10:30:00,39.08,39.13,38.96,38.97,225600.0,24.4644,24.4957,24.3893,24.3955,225600.0
2010-01-07 11:00:00,38.98,39.01,38.94,38.98,265200.0,24.4018,24.4206,24.3767,24.4018,265200.0
2010-01-07 11:30:00,38.99,39.0,38.8,38.82,153700.0,24.408,24.4143,24.2891,24.3016,153700.0
2010-01-07 12:00:00,38.82,38.86,38.75,38.76,118900.0,24.3016,24.3267,24.2578,24.2641,118900.0
2010-01-07 12:30:00,38.77,38.83,38.75,38.78,154100.0,24.2703,24.3079,24.2578,24.2766,154100.0
2010-01-07 13:00:00,38.77,38.8,38.72,38.8,116300.0,24.2703,24.2891,24.239,24.2891,116300.0
2010-01-07 13:30:00,38.8,38.84,38.79,38.82,124500.0,24.2891,24.3141,24.2828,24.3016,124500.0
2010-01-07 14:00:00,38.82,38.87,38.77,38.78,222400.0,24.3016,24.3329,24.2703,24.2766,222400.0
2010-01-07 14:30:00,38.79,38.87,38.78,38.84,175300.0,24.2828,24.3329,24.2766,24.3141,175300.0
2010-01-07 15:00:00,38.83,38.9,38.75,38.85,254300.0,24.3079,24.3517,24.2578,24.3204,254300.0
2010-01-07 15:30:00,38.85,38.94,38.85,38.92,225200.0,24.3204,24.3767,24.3204,24.3642,225200.0
2010-01-08 09:30:00,38.8,39.0,38.59,38.99,149600.0,24.2891,24.4143,24.1576,24.408,149600.0
2010-01-08 10:00:00,38.98,39.19,38.97,39.07,179400.0,24.4018,24.5332,24.3955,24.4581,179400.0
2010-01-08 10:30:00,39.07,39.19,39.05,39.15,79800.0,24.4581,24.5332,24.4456,24.5082,79800.0
2010-01-08 11:00:00,39.15,39.32,39.12,39.3,110300.0,24.5082,24.6146,24.4894,24.6021,110300.0
2010-01-08 11:30:00,39.3,39.36,39.25,39.36,77300.0,24.6021,24.6397,24.5708,24.6397,77300.0
2010-01-08 12:00:00,39.35,39.42,39.34,39.4,117800.0,24.6334,24.6772,24.6271,24.6647,117800.0
2010-01-08 12:30:00,39.4,39.46,39.36,39.43,160600.0,24.6647,24.7023,24.6397,24.6835,160600.0
2010-01-08 13:00:00,39.44,39.52,39.41,39.41,84700.0,24.6897,24.7398,24.671,24.671,84700.0
2010-01-08 13:30:00,39.4,39.47,39.37,39.42,161000.0,24.6647,24.7085,24.6459,24.6772,161000.0
2010-01-08 14:00:00,39.41,39.51,39.39,39.46,111000.0,24.671,24.7336,24.6584,24.7023,111000.0
2010-01-08 14:30:00,39.45,39.55,39.33,39.38,96600.0,24.696,24.7586,24.6209,24.6522,96600.0
2010-01-08 15:00:00,39.37,39.43,39.36,39.41,114100.0,24.6459,24.6835,24.6397,24.671,114100.0
2010-01-08 15:30:00,39.42,39.45,39.36,39.4,374200.0,24.6772,24.696,24.6397,24.6647,374200.0
2010-01-11 09:30:00,39.38,39.65,39.38,39.41,92900.0,24.6522,24.8212,24.6522,24.671,92900.0
2010-01-11 10:00:00,39.41,39.46,39.32,39.45,134700.0,24.671,24.7023,24.6146,24.696,134700.0
2010-01-11 10:30:00,39.45,39.56,39.41,39.48,108500.0,24.696,24.7649,24.671,24.7148,108500.0
2010-01-11 11:00:00,39.48,39.49,39.38,39.42,85100.0,24.7148,24.721,24.6522,24.6772,85100.0
2010-01-11 11:30:00,39.42,39.49,39.39,39.47,89700.0,24.6772,24.721,24.6584,24.7085,89700.0
2010-01-11 12:00:00,39.48,39.49,39.41,39.44,88500.0,24.7148,24.721,24.671,24.6897,88500.0
2010-01-11 12:30:00,39.44,39.44,39.33,39.38,65100.0,24.6897,24.6897,24.6209,24.6522,65100.0
2010-01-11 13:00:00,39.38,39.44,39.38,39.42,81700.0,24.6522,24.6897,24.6522,24.6772,81700.0
2010-01-11 13:30:00,39.42,39.49,39.41,39.42,82100.0,24.6772,24.721,24.671,24.6772,82100.0
2010-01-11 14:00:00,39.41,39.47,39.41,39.44,100600.0,24.671,24.7085,24.671,24.6897,100600.0
2010-01-11 14:30:00,39.43,39.48,39.39,39.41,95000.0,24.6835,24.7148,24.6584,24.671,95000.0
2010-01-11 15:00:00,39.4,39.5,39.4,39.42,96600.0,24.6647,24.7273,24.6647,24.6772,96600.0
2010-01-11 15:30:00,39.43,39.45,39.37,39.42,215000.0,24.6835,24.696,24.6459,24.6772,215000.0
2010-01-12 09:30:00,39.05,39.19,38.59,38.6,371600.0,24.4456,24.5332,24.1576,24.1639,371600.0
2010-01-12 10:00:00,38.6,38.88,38.56,38.77,303600.0,24.1639,24.3392,24.1389,24.2703,303600.0
2010-01-12 10:30:00,38.77,39.01,38.76,38.79,198800.0,24.2703,24.4206,24.2641,24.2828,198800.0
2010-01-12 11:00:00,38.78,38.87,38.68,38.73,117300.0,24.2766,24.3329,24.214,24.2453,117300.0
2010-01-12 11:30:00,38.74,38.74,38.63,38.68,100100.0,24.2515,24.2515,24.1827,24.214,100100.0
2010-01-12 12:00:00,38.69,38.75,38.65,38.69,73300.0,24.2202,24.2578,24.1952,24.2202,73300.0
2010-01-12 12:30:00,38.7,38.7,38.61,38.65,125500.0,24.2265,24.2265,24.1702,24.1952,125500.0
2010-01-12 13:00:00,38.65,38.68,38.57,38.66,83800.0,24.1952,24.214,24.1451,24.2015,83800.0
2010-01-12 13:30:00,38.66,38.67,38.55,38.62,73500.0,24.2015,24.2077,24.1326,24.1764,73500.0
2010-01-12 14:00:00,38.61,38.62,38.52,38.57,97400.0,24.1702,24.1764,24.1138,24.1451,97400.0
2010-01-12 14:30:00,38.58,38.63,38.5,38.62,121800.0,24.1514,24.1827,24.1013,24.1764,121800.0
2010-01-12 15:00:00,38.62,38.7,38.61,38.67,129000.0,24.1764,24.2265,24.1702,24.2077,129000.0
2010-01-12 15:30:00,38.67,38.72,38.6,38.72,239900.0,24.2077,24.239,24.1639,24.239,239900.0
2010-01-13 09:30:00,38.73,39.14,38.73,39.02,111500.0,24.2453,24.5019,24.2453,24.4268,111500.0
2010-01-13 10:00:00,39.01,39.11,38.89,38.96,367400.0,24.4206,24.4832,24.3454,24.3893,367400.0
2010-01-13 10:30:00,38.96,39.02,38.89,38.95,162600.0,24.3893,24.4268,24.3454,24.383,162600.0
2010-01-13 11:00:00,38.96,39.0,38.81,38.81,113100.0,24.3893,24.4143,24.2954,24.2954,113100.0
2010-01-13 11:30:00,38.82,38.84,38.77,38.81,92900.0,24.3016,24.3141,24.2703,24.2954,92900.0
2010-01-13 12:00:00,38.81,38.89,38.81,38.85,93000.0,24.2954,24.3454,24.2954,24.3204,93000.0
2010-01-13 12:30:00,38.85,39.04,38.85,38.97,60000.0,24.3204,24.4393,24.3204,24.3955,60000.0
2010-01-13 13:00:00,38.97,39.02,38.94,39.0,45500.0,24.3955,24.4268,24.3767,24.4143,45500.0
2010-01-13 13:30:00,39.0,39.01,38.95,38.97,60700.0,24.4143,24.4206,24.383,24.3955,60700.0
2010-01-13 14:00:00,38.97,39.01,38.94,38.99,60000.0,24.3955,24.4206,24.3767,24.408,60000.0
2010-01-13 14:30:00,39.0,39.08,38.98,39.05,144900.0,24.4143,24.4644,24.4018,24.4456,144900.0
2010-01-13 15:00:00,39.05,39.11,38.99,39.11,126800.0,24.4456,24.4832,24.408,24.4832,126800.0
2010-01-13 15:30:00,39.12,39.25,39.11,39.15,285500.0,24.4894,24.5708,24.4832,24.5082,285500.0
2010-01-14 09:30:00,38.74,38.94,38.68,38.79,109800.0,24.2515,24.3767,24.214,24.2828,109800.0
2010-01-14 10:00:00,38.78,39.0,38.78,38.94,134500.0,24.2766,24.4143,24.2766,24.3767,134500.0
2010-01-14 10:30:00,38.94,38.99,38.67,38.68,414900.0,24.3767,24.408,24.2077,24.214,414900.0
2010-01-14 11:00:00,38.67,38.7,38.6,38.67,199100.0,24.2077,24.2265,24.1639,24.2077,199100.0
2010-01-14 11:30:00,38.66,38.67,38.51,38.54,272900.0,24.2015,24.2077,24.1076,24.1263,272900.0
2010-01-14 12:00:00,38.55,38.57,38.37,38.47,213400.0,24.1326,24.1451,24.0199,24.0825,213400.0
2010-01-14 12:30:00,38.47,38.52,38.37,38.4,103400.0,24.0825,24.1138,24.0199,24.0387,103400.0
2010-01-14 13:00:00,38.4,38.45,38.26,38.31,262700.0,24.0387,24.07,23.9511,23.9824,262700.0
2010-01-14 13:30:00,38.31,38.35,38.22,38.27,207700.0,23.9824,24.0074,23.926,23.9573,207700.0
2010-01-14 14:00:00,38.26,38.28,38.19,38.25,150200.0,23.9511,23.9636,23.9072,23.9448,150200.0
2010-01-14 14:30:00,38.25,38.31,38.21,38.25,230000.0,23.9448,23.9824,23.9198,23.9448,230000.0
2010-01-14 15:00:00,38.25,38.28,38.12,38.13,369700.0,23.9448,23.9636,23.8634,23.8697,369700.0
2010-01-14 15:30:00,38.12,38.13,38.04,38.09,583700.0,23.8634,23.8697,23.8133,23.8446,583700.0
2010-01-15 09:30:00,38.1,38.26,37.92,38.18,499900.0,23.8509,23.9511,23.7382,23.901,499900.0
2010-01-15 10:00:00,38.17,38.17,37.77,37.84,152700.0,23.8947,23.8947,23.6443,23.6881,152700.0
2010-01-15 10:30:00,37.83,37.94,37.73,37.94,121300.0,23.6819,23.7507,23.6193,23.7507,121300.0
2010-01-15 11:00:00,37.94,37.98,37.74,37.74,123100.0,23.7507,23.7758,23.6255,23.6255,123100.0
2010-01-15 11:30:00,37.74,37.84,37.71,37.84,80000.0,23.6255,23.6881,23.6067,23.6881,80000.0
2010-01-15 12:00:00,37.84,37.9,37.67,37.69,84800.0,23.6881,23.7257,23.5817,23.5942,84800.0
2010-01-15 12:30:00,37.68,37.72,37.57,37.64,95300.0,23.588,23.613,23.5191,23.5629,95300.0
2010-01-15 13:00:00,37.65,37.71,37.58,37.61,89600.0,23.5692,23.6067,23.5254,23.5441,89600.0
2010-01-15 13:30:00,37.61,37.62,37.54,37.57,88200.0,23.5441,23.5504,23.5003,23.5191,88200.0
2010-01-15 14:00:00,37.58,37.58,37.53,37.56,66900.0,23.5254,23.5254,23.4941,23.5128,66900.0
2010-01-15 14:30:00,37.56,37.57,37.51,37.56,120500.0,23.5128,23.5191,23.4815,23.5128,120500.0
2010-01-15 15:00:00,37.55,37.78,37.53,37.77,190200.0,23.5066,23.6506,23.4941,23.6443,190200.0
2010-01-15 15:30:00,37.77,37.78,37.56,37.67,372000.0,23.6443,23.6506,23.5128,23.5817,372000.0
2010-01-19 09:30:00,37.56,38.01,37.53,37.81,178600.0,23.5128,23.7946,23.4941,23.6694,178600.0
2010-01-19 10:00:00,37.82,37.95,37.8,37.8,129400.0,23.6756,23.757,23.6631,23.6631,129400.0
2010-01-19 10:30:00,37.8,37.83,37.78,37.79,132100.0,23.6631,23.6819,23.6506,23.6568,132100.0
2010-01-19 11:00:00,37.78,37.82,37.74,37.81,131200.0,23.6506,23.6756,23.6255,23.6694,131200.0
2010-01-19 11:30:00,37.81,37.81,37.72,37.75,172100.0,23.6694,23.6694,23.613,23.6318,172100.0
2010-01-19 12:00:00,37.74,37.77,37.67,37.7,134500.0,23.6255,23.6443,23.5817,23.6005,134500.0
2010-01-19 12:30:00,37.7,37.76,37.7,37.73,75400.0,23.6005,23.6381,23.6005,23.6193,75400.0
2010-01-19 13:00:00,37.73,37.76,37.71,37.73,138000.0,23.6193,23.6381,23.6067,23.6193,138000.0
2010-01-19 13:30:00,37.74,37.78,37.73,37.76,56400.0,23.6255,23.6506,23.6193,23.6381,56400.0
2010-01-19 14:00:00,37.75,37.76,37.71,37.73,73200.0,23.6318,23.6381,23.6067,23.6193,73200.0
2010-01-19 14:30:00,37.72,37.76,37.72,37.74,111200.0,23.613,23.6381,23.613,23.6255,111200.0
2010-01-19 15:00:00,37.73,37.74,37.7,37.72,140900.0,23.6193,23.6255,23.6005,23.613,140900.0
2010-01-19 15:30:00,37.72,37.85,37.72,37.79,556700.0,23.613,23.6944,23.613,23.6568,556700.0
2010-01-20 09:30:00,37.51,37.88,37.45,37.79,705100.0,23.4815,23.7132,23.444,23.6568,705100.0
2010-01-20 10:00:00,37.78,37.8,37.58,37.63,257600.0,23.6506,23.6631,23.5254,23.5567,257600.0
2010-01-20 10:30:00,37.61,37.77,37.59,37.65,277600.0,23.5441,23.6443,23.5316,23.5692,277600.0
2010-01-20 11:00:00,37.65,37.66,37.49,37.55,245600.0,23.5692,23.5754,23.469,23.5066,245600.0
2010-01-20 11:30:00,37.55,37.56,37.39,37.41,122800.0,23.5066,23.5128,23.4064,23.4189,122800.0
2010-01-20 12:00:00,37.41,37.43,37.37,37.4,129900.0,23.4189,23.4315,23.3939,23.4127,129900.0
2010-01-20 12:30:00,37.4,37.47,37.38,37.44,107900.0,23.4127,23.4565,23.4002,23.4377,107900.0
2010-01-20 13:00:00,37.44,37.47,37.39,37.42,115000.0,23.4377,23.4565,23.4064,23.4252,115000.0
2010-01-20 13:30:00,37.42,37.52,37.41,37.42,113300.0,23.4252,23.4878,23.4189,23.4252,113300.0
2010-01-20 14:00:00,37.42,37.45,37.32,37.36,134400.0,23.4252,23.444,23.3626,23.3876,134400.0
2010-01-20 14:30:00,37.35,37.49,37.34,37.41,131700.0,23.3814,23.469,23.3751,23.4189,131700.0
2010-01-20 15:00:00,37.41,37.51,37.39,37.48,161500.0,23.4189,23.4815,23.4064,23.4628,161500.0
2010-01-20 15:30:00,37.48,37.49,37.42,37.47,264300.0,23.4628,23.469,23.4252,23.4565,264300.0
2010-01-21 09:30:00,37.43,38.0,37.22,37.96,268200.0,23.4315,23.7883,23.3,23.7633,268200.0
2010-01-21 10:00:00,37.97,38.0,37.58,37.62,213100.0,23.7695,23.7883,23.5254,23.5504,213100.0
2010-01-21 10:30:00,37.57,37.67,37.44,37.53,169800.0,23.5191,23.5817,23.4377,23.4941,169800.0
2010-01-21 11:00:00,37.52,37.52,37.29,37.42,210400.0,23.4878,23.4878,23.3438,23.4252,210400.0
2010-01-21 11:30:00,37.41,37.5,37.22,37.25,149400.0,23.4189,23.4753,23.3,23.3188,149400.0
2010-01-21 12:00:00,37.24,37.39,37.16,37.16,104100.0,23.3125,23.4064,23.2624,23.2624,104100.0
2010-01-21 12:30:00,37.16,37.24,37.12,37.15,90900.0,23.2624,23.3125,23.2374,23.2562,90900.0
2010-01-21 13:00:00,37.15,37.18,37.08,37.15,109500.0,23.2562,23.275,23.2124,23.2562,109500.0
2010-01-21 13:30:00,37.15,37.2,37.08,37.12,142500.0,23.2562,23.2875,23.2124,23.2374,142500.0
2010-01-21 14:00:00,37.12,37.16,37.03,37.14,134800.0,23.2374,23.2624,23.1811,23.2499,134800.0
2010-01-21 14:30:00,37.15,37.19,37.1,37.14,182100.0,23.2562,23.2812,23.2249,23.2499,182100.0
2010-01-21 15:00:00,37.15,37.17,36.97,37.06,295900.0,23.2562,23.2687,23.1435,23.1998,295900.0
2010-01-21 15:30:00,37.06,37.15,36.99,37.01,398100.0,23.1998,23.2562,23.156,23.1685,398100.0
2010-01-22 09:30:00,36.97,37.08,36.83,37.05,199900.0,23.1435,23.2124,23.0559,23.1936,199900.0
2010-01-22 10:00:00,37.05,37.07,36.84,36.95,193400.0,23.1936,23.2061,23.0621,23.131,193400.0
2010-01-22 10:30:00,36.95,37.1,36.86,36.99,244900.0,23.131,23.2249,23.0746,23.156,244900.0
2010-01-22 11:00:00,36.99,37.12,36.88,36.98,215100.0,23.156,23.2374,23.0872,23.1498,215100.0
2010-01-22 11:30:00,36.97,37.01,36.83,36.86,81900.0,23.1435,23.1685,23.0559,23.0746,81900.0
2010-01-22 12:00:00,36.87,36.97,36.8,36.92,153100.0,23.0809,23.1435,23.0371,23.1122,153100.0
2010-01-22 12:30:00,36.92,36.97,36.79,36.83,92700.0,23.1122,23.1435,23.0308,23.0559,92700.0
2010-01-22 13:00:00,36.81,36.84,36.77,36.8,63400.0,23.0433,23.0621,23.0183,23.0371,63400.0
2010-01-22 13:30:00,36.8,36.85,36.69,36.73,117700.0,23.0371,23.0684,22.9682,22.9933,117700.0
2010-01-22 14:00:00,36.74,36.81,36.67,36.68,128700.0,22.9995,23.0433,22.9557,22.962,128700.0
2010-01-22 14:30:00,36.69,36.77,36.6,36.63,133900.0,22.9682,23.0183,22.9119,22.9307,133900.0
2010-01-22 15:00:00,36.62,36.69,36.34,36.45,306800.0,22.9244,22.9682,22.7491,22.818,306800.0
2010-01-22 15:30:00,36.45,36.48,36.27,36.3,552800.0,22.818,22.8368,22.7053,22.7241,552800.0
2010-01-25 09:30:00,36.69,36.73,36.51,36.67,168100.0,22.9682,22.9933,22.8555,22.9557,168100.0
2010-01-25 10:00:00,36.65,36.69,36.45,36.61,220400.0,22.9432,22.9682,22.818,22.9181,220400.0
2010-01-25 10:30:00,36.6,36.72,36.53,36.67,140000.0,22.9119,22.987,22.8681,22.9557,140000.0
2010-01-25 11:00:00,36.66,36.69,36.51,36.6,129400.0,22.9494,22.9682,22.8555,22.9119,129400.0
2010-01-25 11:30:00,36.6,36.73,36.5,36.69,104200.0,22.9119,22.9933,22.8493,22.9682,104200.0
2010-01-25 12:00:00,36.68,36.73,36.59,36.59,90200.0,22.962,22.9933,22.9056,22.9056,90200.0
2010-01-25 12:30:00,36.59,36.68,36.58,36.63,41400.0,22.9056,22.962,22.8994,22.9307,41400.0
2010-01-25 13:00:00,36.63,36.68,36.56,36.62,77600.0,22.9307,22.962,22.8868,22.9244,77600.0
2010-01-25 13:30:00,36.61,36.62,36.55,36.58,60500.0,22.9181,22.9244,22.8806,22.8994,60500.0
2010-01-25 14:00:00,36.58,36.65,36.57,36.64,53500.0,22.8994,22.9432,22.8931,22.9369,53500.0
2010-01-25 14:30:00,36.64,36.69,36.6,36.68,79300.0,22.9369,22.9682,22.9119,22.962,79300.0
2010-01-25 15:00:00,36.68,36.73,36.67,36.69,105700.0,22.962,22.9933,22.9557,22.9682,105700.0
2010-01-25 15:30:00,36.68,36.73,36.63,36.64,375300.0,22.962,22.9933,22.9307,22.9369,375300.0
2010-01-26 09:30:00,36.53,36.57,36.23,36.55,205600.0,22.8681,22.8931,22.6803,22.8806,205600.0
2010-01-26 10:00:00,36.57,36.85,36.5,36.78,257700.0,22.8931,23.0684,22.8493,23.0246,257700.0
2010-01-26 10:30:00,36.79,36.79,36.66,36.73,94900.0,23.0308,23.0308,22.9494,22.9933,94900.0
2010-01-26 11:00:00,36.73,36.89,36.69,36.87,185400.0,22.9933,23.0934,22.9682,23.0809,185400.0
2010-01-26 11:30:00,36.87,36.95,36.83,36.85,92600.0,23.0809,23.131,23.0559,23.0684,92600.0
2010-01-26 12:00:00,36.85,36.88,36.79,36.83,109600.0,23.0684,23.0872,23.0308,23.0559,109600.0
2010-01-26 12:30:00,36.82,36.85,36.77,36.78,171400.0,23.0496,23.0684,23.0183,23.0246,171400.0
2010-01-26 13:00:00,36.78,36.79,36.7,36.76,136100.0,23.0246,23.0308,22.9745,23.012,136100.0
2010-01-26 13:30:00,36.76,36.85,36.72,36.85,114900.0,23.012,23.0684,22.987,23.0684,114900.0
2010-01-26 14:00:00,36.84,36.85,36.78,36.82,94000.0,23.0621,23.0684,23.0246,23.0496,94000.0
2010-01-26 14:30:00,36.82,36.83,36.76,36.79,127000.0,23.0496,23.0559,23.012,23.0308,127000.0
2010-01-26 15:00:00,36.79,36.79,36.67,36.7,228500.0,23.0308,23.0308,22.9557,22.9745,228500.0
2010-01-26 15:30:00,36.7,36.75,36.53,36.56,397500.0,22.9745,23.0058,22.8681,22.8868,397500.0
2010-01-27 09:30:00,36.55,36.61,36.26,36.26,211900.0,22.8806,22.9181,22.699,22.699,211900.0
2010-01-27 10:00:00,36.26,36.27,35.96,36.07,249200.0,22.699,22.7053,22.5112,22.5801,249200.0
2010-01-27 10:30:00,36.07,36.28,36.04,36.13,282000.0,22.5801,22.7116,22.5613,22.6177,282000.0
2010-01-27 11:00:00,36.17,36.19,35.97,36.08,183900.0,22.6427,22.6552,22.5175,22.5864,183900.0
2010-01-27 11:30:00,36.07,36.09,35.97,36.04,87800.0,22.5801,22.5926,22.5175,22.5613,87800.0
2010-01-27 12:00:00,36.04,36.09,36.0,36.0,66400.0,22.5613,22.5926,22.5363,22.5363,66400.0
2010-01-27 12:30:00,36.0,36.01,35.89,35.93,115400.0,22.5363,22.5425,22.4674,22.4925,115400.0
2010-01-27 13:00:00,35.93,35.97,35.85,35.87,160100.0,22.4925,22.5175,22.4424,22.4549,160100.0
2010-01-27 13:30:00,35.87,35.93,35.84,35.86,164900.0,22.4549,22.4925,22.4361,22.4486,164900.0
2010-01-27 14:00:00,35.86,35.91,35.7,35.75,122300.0,22.4486,22.4799,22.3485,22.3798,122300.0
2010-01-27 14:30:00,35.75,36.02,35.73,35.94,241900.0,22.3798,22.5488,22.3673,22.4987,241900.0
2010-01-27 15:00:00,35.94,36.0,35.81,36.0,222800.0,22.4987,22.5363,22.4173,22.5363,222800.0
2010-01-27 15:30:00,36.0,36.03,35.87,35.99,687200.0,22.5363,22.5551,22.4549,22.53,687200.0
2010-01-28 09:30:00,36.12,36.39,36.07,36.37,176600.0,22.6114,22.7804,22.5801,22.7679,176600.0
2010-01-28 10:00:00,36.37,36.38,36.23,36.35,133600.0,22.7679,22.7742,22.6803,22.7554,133600.0
2010-01-28 10:30:00,36.34,36.37,36.25,36.32,141000.0,22.7491,22.7679,22.6928,22.7366,141000.0
2010-01-28 11:00:00,36.32,36.33,36.03,36.03,136300.0,22.7366,22.7429,22.5551,22.5551,136300.0
2010-01-28 11:30:00,36.02,36.03,35.77,35.95,130900.0,22.5488,22.5551,22.3923,22.505,130900.0
2010-01-28 12:00:00,35.94,35.94,35.77,35.89,60800.0,22.4987,22.4987,22.3923,22.4674,60800.0
2010-01-28 12:30:00,35.89,35.99,35.86,35.94,110100.0,22.4674,22.53,22.4486,22.4987,110100.0
2010-01-28 13:00:00,35.94,35.98,35.88,35.96,103800.0,22.4987,22.5238,22.4612,22.5112,103800.0
2010-01-28 13:30:00,35.95,35.98,35.9,35.93,83500.0,22.505,22.5238,22.4737,22.4925,83500.0
2010-01-28 14:00:00,35.92,35.92,35.74,35.89,60000.0,22.4862,22.4862,22.3735,22.4674,60000.0
2010-01-28 14:30:00,35.89,35.97,35.8,35.92,68500.0,22.4674,22.5175,22.4111,22.4862,68500.0
2010-01-28 15:00:00,35.93,36.03,35.88,35.94,136600.0,22.4925,22.5551,22.4612,22.4987,136600.0
2010-01-28 15:30:00,35.94,36.07,35.8,35.83,450400.0,22.4987,22.5801,22.4111,22.4299,450400.0
2010-01-29 09:30:00,36.07,36.19,35.8,36.02,106800.0,22.5801,22.6552,22.4111,22.5488,106800.0
2010-01-29 10:00:00,36.04,36.2,35.95,36.16,119900.0,22.5613,22.6615,22.505,22.6364,119900.0
2010-01-29 10:30:00,36.15,36.16,35.97,36.02,118600.0,22.6302,22.6364,22.5175,22.5488,118600.0
2010-01-29 11:00:00,36.02,36.07,35.83,35.89,218900.0,22.5488,22.5801,22.4299,22.4674,218900.0
2010-01-29 11:30:00,35.89,35.89,35.75,35.75,142400.0,22.4674,22.4674,22.3798,22.3798,142400.0
2010-01-29 12:00:00,35.75,35.82,35.66,35.74,183700.0,22.3798,22.4236,22.3234,22.3735,183700.0
2010-01-29 12:30:00,35.74,35.79,35.65,35.77,168800.0,22.3735,22.4048,22.3172,22.3923,168800.0
2010-01-29 13:00:00,35.77,35.83,35.71,35.78,106900.0,22.3923,22.4299,22.3547,22.3986,106900.0
2010-01-29 13:30:00,35.77,35.82,35.55,35.64,152500.0,22.3923,22.4236,22.2546,22.3109,152500.0
2010-01-29 14:00:00,35.64,35.68,35.53,35.55,152500.0,22.3109,22.336,22.2421,22.2546,152500.0
2010-01-29 14:30:00,35.55,35.57,35.33,35.45,232100.0,22.2546,22.2671,22.1169,22.192,232100.0
2010-01-29 15:00:00,35.44,35.47,35.18,35.22,408000.0,22.1857,22.2045,22.023,22.048,408000.0
2010-01-29 15:30:00,35.22,35.46,35.13,35.31,706600.0,22.048,22.1982,21.9917,22.1043,706600.0
2010-02-01 09:30:00,35.62,36.0,35.45,36.0,164700.0,22.2984,22.5363,22.192,22.5363,164700.0
2010-02-01 10:00:00,36.0,36.18,35.88,36.09,286900.0,22.5363,22.649,22.4612,22.5926,286900.0
2010-02-01 10:30:00,36.09,36.09,35.86,35.91,128500.0,22.5926,22.5926,22.4486,22.4799,128500.0
2010-02-01 11:00:00,35.9,36.02,35.86,35.98,92400.0,22.4737,22.5488,22.4486,22.5238,92400.0
2010-02-01 11:30:00,35.98,36.02,35.87,35.99,82800.0,22.5238,22.5488,22.4549,22.53,82800.0
2010-02-01 12:00:00,35.99,36.05,35.99,36.01,91300.0,22.53,22.5676,22.53,22.5425,91300.0
2010-02-01 12:30:00,36.01,36.07,35.99,36.01,137800.0,22.5425,22.5801,22.53,22.5425,137800.0
2010-02-01 13:00:00,36.01,36.05,35.99,36.0,72800.0,22.5425,22.5676,22.53,22.5363,72800.0
2010-02-01 13:30:00,36.0,36.05,36.0,36.01,68400.0,22.5363,22.5676,22.5363,22.5425,68400.0
2010-02-01 14:00:00,36.0,36.04,36.0,36.01,292100.0,22.5363,22.5613,22.5363,22.5425,292100.0
2010-02-01 14:30:00,36.01,36.03,35.94,35.95,384300.0,22.5425,22.5551,22.4987,22.505,384300.0
2010-02-01 15:00:00,35.95,36.12,35.91,36.05,281900.0,22.505,22.6114,22.4799,22.5676,281900.0
2010-02-01 15:30:00,36.06,36.12,36.0,36.03,438900.0,22.5738,22.6114,22.5363,22.5551,438900.0
2010-02-02 09:30:00,35.94,36.15,35.9,36.03,242200.0,22.4987,22.6302,22.4737,22.5551,242200.0
2010-02-02 10:00:00,36.05,36.36,36.01,36.36,212900.0,22.5676,22.7616,22.5425,22.7616,212900.0
2010-02-02 10:30:00,36.35,36.47,36.32,36.47,145500.0,22.7554,22.8305,22.7366,22.8305,145500.0
2010-02-02 11:00:00,36.46,36.5,36.4,36.44,204200.0,22.8242,22.8493,22.7867,22.8117,204200.0
2010-02-02 11:30:00,36.44,36.45,36.36,36.38,202400.0,22.8117,22.818,22.7616,22.7742,202400.0
2010-02-02 12:00:00,36.38,36.42,36.33,36.42,180400.0,22.7742,22.7992,22.7429,22.7992,180400.0
2010-02-02 12:30:00,36.43,36.56,36.42,36.46,113700.0,22.8055,22.8868,22.7992,22.8242,113700.0
2010-02-02 13:00:00,36.47,36.55,36.37,36.55,138100.0,22.8305,22.8806,22.7679,22.8806,138100.0
2010-02-02 13:30:00,36.57,36.65,36.53,36.64,124000.0,22.8931,22.9432,22.8681,22.9369,124000.0
2010-02-02 14:00:00,36.64,36.66,36.61,36.65,100900.0,22.9369,22.9494,22.9181,22.9432,100900.0
2010-02-02 14:30:00,36.66,36.85,36.64,36.84,228300.0,22.9494,23.0684,22.9369,23.0621,228300.0
2010-02-02 15:00:00,36.84,36.96,36.8,36.94,251500.0,23.0621,23.1372,23.0371,23.1247,251500.0
2010-02-02 15:30:00,36.95,36.96,36.86,36.92,336200.0,23.131,23.1372,23.0746,23.1122,336200.0
2010-02-03 09:30:00,36.86,37.14,36.56,37.05,406700.0,23.0746,23.2499,22.8868,23.1936,406700.0
2010-02-03 10:00:00,37.04,37.09,36.95,36.95,399600.0,23.1873,23.2186,23.131,23.131,399600.0
2010-02-03 10:30:00,36.95,37.02,36.89,36.93,318400.0,23.131,23.1748,23.0934,23.1185,318400.0
2010-02-03 11:00:00,36.93,37.01,36.88,36.92,136000.0,23.1185,23.1685,23.0872,23.1122,136000.0
2010-02-03 11:30:00,36.93,36.98,36.83,36.91,187400.0,23.1185,23.1498,23.0559,23.1059,187400.0
2010-02-03 12:00:00,36.9,37.07,36.89,36.91,95100.0,23.0997,23.2061,23.0934,23.1059,95100.0
2010-02-03 12:30:00,36.91,37.03,36.91,36.98,110800.0,23.1059,23.1811,23.1059,23.1498,110800.0
2010-02-03 13:00:00,37.01,37.11,36.97,37.04,110600.0,23.1685,23.2311,23.1435,23.1873,110600.0
2010-02-03 13:30:00,37.05,37.12,37.03,37.04,144800.0,23.1936,23.2374,23.1811,23.1873,144800.0
2010-02-03 14:00:00,37.05,37.11,37.0,37.08,174900.0,23.1936,23.2311,23.1623,23.2124,174900.0
2010-02-03 14:30:00,37.07,37.11,37.02,37.07,210700.0,23.2061,23.2311,23.1748,23.2061,210700.0
2010-02-03 15:00:00,37.07,37.08,36.99,37.04,235900.0,23.2061,23.2124,23.156,23.1873,235900.0
2010-02-03 15:30:00,37.04,37.12,36.98,37.0,588000.0,23.1873,23.2374,23.1498,23.1623,588000.0
2010-02-04 09:30:00,36.66,36.82,36.23,36.28,177200.0,22.9494,23.0496,22.6803,22.7116,177200.0
2010-02-04 10:00:00,36.28,36.34,36.02,36.24,280300.0,22.7116,22.7491,22.5488,22.6865,280300.0
2010-02-04 10:30:00,36.22,36.34,36.16,36.16,148300.0,22.674,22.7491,22.6364,22.6364,148300.0
2010-02-04 11:00:00,36.16,36.29,36.13,36.28,87600.0,22.6364,22.7178,22.6177,22.7116,87600.0
2010-02-04 11:30:00,36.3,36.31,36.08,36.23,71400.0,22.7241,22.7303,22.5864,22.6803,71400.0
2010-02-04 12:00:00,36.22,36.23,36.11,36.18,44700.0,22.674,22.6803,22.6051,22.649,44700.0
2010-02-04 12:30:00,36.19,36.24,36.1,36.21,88700.0,22.6552,22.6865,22.5989,22.6677,88700.0
2010-02-04 13:00:00,36.21,36.23,36.15,36.18,51900.0,22.6677,22.6803,22.6302,22.649,51900.0
2010-02-04 13:30:00,36.19,36.22,36.07,36.1,109200.0,22.6552,22.674,22.5801,22.5989,109200.0
2010-02-04 14:00:00,36.1,36.18,36.06,36.14,159000.0,22.5989,22.649,22.5738,22.6239,159000.0
2010-02-04 14:30:00,36.15,36.19,36.13,36.15,125000.0,22.6302,22.6552,22.6177,22.6302,125000.0
2010-02-04 15:00:00,36.15,36.17,35.88,35.92,238100.0,22.6302,22.6427,22.4612,22.4862,238100.0
2010-02-04 15:30:00,35.91,35.92,35.75,35.76,519200.0,22.4799,22.4862,22.3798,22.386,519200.0
2010-02-05 09:30:00,35.7,35.72,35.09,35.1,221700.0,22.3485,22.361,21.9666,21.9729,221700.0
2010-02-05 10:00:00,35.1,35.42,35.0,35.35,178300.0,21.9729,22.1732,21.9103,22.1294,178300.0
2010-02-05 10:30:00,35.39,35.6,35.39,35.47,214300.0,22.1544,22.2859,22.1544,22.2045,214300.0
2010-02-05 11:00:00,35.47,35.53,35.36,35.37,215500.0,22.2045,22.2421,22.1356,22.1419,215500.0
2010-02-05 11:30:00,35.35,35.42,35.17,35.2,158000.0,22.1294,22.1732,22.0167,22.0355,158000.0
2010-02-05 12:00:00,35.2,35.32,35.17,35.21,157200.0,22.0355,22.1106,22.0167,22.0417,157200.0
2010-02-05 12:30:00,35.22,35.33,35.15,35.29,95300.0,22.048,22.1169,22.0042,22.0918,95300.0
2010-02-05 13:00:00,35.3,35.3,35.0,35.02,126600.0,22.0981,22.0981,21.9103,21.9228,126600.0
2010-02-05 13:30:00,35.01,35.04,34.78,34.8,165300.0,21.9165,21.9353,21.7725,21.7851,165300.0
2010-02-05 14:00:00,34.8,34.95,34.79,34.89,183500.0,21.7851,21.879,21.7788,21.8414,183500.0
2010-02-05 14:30:00,34.89,34.96,34.79,34.93,238300.0,21.8414,21.8852,21.7788,21.8664,238300.0
2010-02-05 15:00:00,34.93,35.24,34.93,35.1,619700.0,21.8664,22.0605,21.8664,21.9729,619700.0
2010-02-05 15:30:00,35.1,35.26,35.04,35.26,928000.0,21.9729,22.073,21.9353,22.073,928000.0
2010-02-08 09:30:00,35.34,35.34,35.09,35.17,275000.0,22.1231,22.1231,21.9666,22.0167,275000.0
2010-02-08 10:00:00,35.18,35.26,35.09,35.16,195300.0,22.023,22.073,21.9666,22.0104,195300.0
2010-02-08 10:30:00,35.15,35.29,35.08,35.25,120600.0,22.0042,22.0918,21.9603,22.0668,120600.0
2010-02-08 11:00:00,35.25,35.28,35.18,35.24,237200.0,22.0668,22.0856,22.023,22.0605,237200.0
2010-02-08 11:30:00,35.24,35.37,35.24,35.29,158200.0,22.0605,22.1419,22.0605,22.0918,158200.0
2010-02-08 12:00:00,35.29,35.33,35.18,35.33,130300.0,22.0918,22.1169,22.023,22.1169,130300.0
2010-02-08 12:30:00,35.33,35.33,35.27,35.33,91900.0,22.1169,22.1169,22.0793,22.1169,91900.0
2010-02-08 13:00:00,35.33,35.33,35.15,35.16,106100.0,22.1169,22.1169,22.0042,22.0104,106100.0
2010-02-08 13:30:00,35.15,35.19,35.01,35.07,133300.0,22.0042,22.0292,21.9165,21.9541,133300.0
2010-02-08 14:00:00,35.07,35.09,35.01,35.01,168900.0,21.9541,21.9666,21.9165,21.9165,168900.0
2010-02-08 14:30:00,35.01,35.06,34.87,34.89,235900.0,21.9165,21.9478,21.8289,21.8414,235900.0
2010-02-08 15:00:00,34.89,34.91,34.73,34.76,375100.0,21.8414,21.8539,21.7412,21.76,375100.0
2010-02-08 15:30:00,34.76,34.84,34.54,34.55,826900.0,21.76,21.8101,21.6223,21.6286,826900.0
2010-02-09 09:30:00,35.05,35.43,35.03,35.26,401500.0,21.9416,22.1795,21.929,22.073,401500.0
2010-02-09 10:00:00,35.25,35.26,35.18,35.24,200200.0,22.0668,22.073,22.023,22.0605,200200.0
2010-02-09 10:30:00,35.24,35.33,35.18,35.22,301300.0,22.0605,22.1169,22.023,22.048,301300.0
2010-02-09 11:00:00,35.21,35.25,35.1,35.22,243200.0,22.0417,22.0668,21.9729,22.048,243200.0
2010-02-09 11:30:00,35.22,35.5,35.19,35.36,258100.0,22.048,22.2233,22.0292,22.1356,258100.0
2010-02-09 12:00:00,35.35,35.5,35.31,35.36,245600.0,22.1294,22.2233,22.1043,22.1356,245600.0
2010-02-09 12:30:00,35.35,35.36,34.96,35.1,335100.0,22.1294,22.1356,21.8852,21.9729,335100.0
2010-02-09 13:00:00,35.1,35.39,35.1,35.33,251400.0,21.9729,22.1544,21.9729,22.1169,251400.0
2010-02-09 13:30:00,35.34,35.54,35.32,35.44,193900.0,22.1231,22.2483,22.1106,22.1857,193900.0
2010-02-09 14:00:00,35.45,35.47,35.33,35.35,99100.0,22.192,22.2045,22.1169,22.1294,99100.0
2010-02-09 14:30:00,35.35,35.41,35.27,35.29,243900.0,22.1294,22.1669,22.0793,22.0918,243900.0
2010-02-09 15:00:00,35.28,35.44,35.25,35.4,340200.0,22.0856,22.1857,22.0668,22.1607,340200.0
2010-02-09 15:30:00,35.41,35.42,35.24,35.28,486500.0,22.1669,22.1732,22.0605,22.0856,486500.0
2010-02-10 09:30:00,35.96,35.96,35.25,35.26,835900.0,22.5112,22.5112,22.0668,22.073,835900.0
2010-02-10 10:00:00,35.26,35.32,35.09,35.18,299600.0,22.073,22.1106,21.9666,22.023,299600.0
2010-02-10 10:30:00,35.16,35.49,35.08,35.41,222000.0,22.0104,22.217,21.9603,22.1669,222000.0
2010-02-10 11:00:00,35.4,35.44,35.29,35.41,155500.0,22.1607,22.1857,22.0918,22.1669,155500.0
2010-02-10 11:30:00,35.43,35.62,35.42,35.6,233300.0,22.1795,22.2984,22.1732,22.2859,233300.0
2010-02-10 12:00:00,35.6,35.8,35.55,35.8,441200.0,22.2859,22.4111,22.2546,22.4111,441200.0
2010-02-10 12:30:00,35.8,35.86,35.71,35.82,158300.0,22.4111,22.4486,22.3547,22.4236,158300.0
2010-02-10 13:00:00,35.82,35.86,35.72,35.84,168100.0,22.4236,22.4486,22.361,22.4361,168100.0
2010-02-10 13:30:00,35.83,35.92,35.7,35.78,126400.0,22.4299,22.4862,22.3485,22.3986,126400.0
2010-02-10 14:00:00,35.78,35.81,35.74,35.78,211100.0,22.3986,22.4173,22.3735,22.3986,211100.0
2010-02-10 14:30:00,35.78,35.8,35.74,35.79,205500.0,22.3986,22.4111,22.3735,22.4048,205500.0
2010-02-10 15:00:00,35.79,35.83,35.75,35.78,338900.0,22.4048,22.4299,22.3798,22.3986,338900.0
2010-02-10 15:30:00,35.78,35.82,35.7,35.77,567900.0,22.3986,22.4236,22.3485,22.3923,567900.0
2010-02-11 09:30:00,35.74,35.74,34.95,35.34,274300.0,22.3735,22.3735,21.879,22.1231,274300.0
2010-02-11 10:00:00,35.31,35.64,35.24,35.59,375100.0,22.1043,22.3109,22.0605,22.2796,375100.0
2010-02-11 10:30:00,35.58,35.6,35.41,35.51,331800.0,22.2734,22.2859,22.1669,22.2295,331800.0
2010-02-11 11:00:00,35.51,35.64,35.44,35.64,230100.0,22.2295,22.3109,22.1857,22.3109,230100.0
2010-02-11 11:30:00,35.64,35.81,35.58,35.75,209600.0,22.3109,22.4173,22.2734,22.3798,209600.0
2010-02-11 12:00:00,35.74,35.75,35.64,35.65,219500.0,22.3735,22.3798,22.3109,22.3172,219500.0
2010-02-11 12:30:00,35.65,35.75,35.59,35.72,147300.0,22.3172,22.3798,22.2796,22.361,147300.0
2010-02-11 13:00:00,35.71,35.85,35.7,35.81,91800.0,22.3547,22.4424,22.3485,22.4173,91800.0
2010-02-11 13:30:00,35.81,35.85,35.75,35.79,204900.0,22.4173,22.4424,22.3798,22.4048,204900.0
2010-02-11 14:00:00,35.78,35.83,35.74,35.81,149300.0,22.3986,22.4299,22.3735,22.4173,149300.0
2010-02-11 14:30:00,35.8,35.84,35.65,35.67,169600.0,22.4111,22.4361,22.3172,22.3297,169600.0
2010-02-11 15:00:00,35.66,35.66,35.46,35.47,343700.0,22.3234,22.3234,22.1982,22.2045,343700.0
2010-02-11 15:30:00,35.48,35.56,35.43,35.56,712200.0,22.2108,22.2608,22.1795,22.2608,712200.0
2010-02-12 09:30:00,35.38,35.46,34.92,35.02,207300.0,22.1482,22.1982,21.8602,21.9228,207300.0
2010-02-12 10:00:00,35.01,35.14,34.89,35.02,233000.0,21.9165,21.9979,21.8414,21.9228,233000.0
2010-02-12 10:30:00,35.02,35.1,34.92,34.96,200000.0,21.9228,21.9729,21.8602,21.8852,200000.0
2010-02-12 11:00:00,34.96,35.02,34.93,34.95,121700.0,21.8852,21.9228,21.8664,21.879,121700.0
2010-02-12 11:30:00,34.95,34.98,34.83,34.85,250500.0,21.879,21.8977,21.8038,21.8164,250500.0
2010-02-12 12:00:00,34.86,35.14,34.84,35.04,313100.0,21.8226,21.9979,21.8101,21.9353,313100.0
2010-02-12 12:30:00,35.04,35.16,35.03,35.12,196800.0,21.9353,22.0104,21.929,21.9854,196800.0
2010-02-12 13:00:00,35.12,35.18,34.86,34.99,245400.0,21.9854,22.023,21.8226,21.904,245400.0
2010-02-12 13:30:00,34.98,35.07,34.94,35.01,219200.0,21.8977,21.9541,21.8727,21.9165,219200.0
2010-02-12 14:00:00,35.02,35.24,34.99,35.23,218600.0,21.9228,22.0605,21.904,22.0543,218600.0
2010-02-12 14:30:00,35.22,35.27,35.16,35.17,230100.0,22.048,22.0793,22.0104,22.0167,230100.0
2010-02-12 15:00:00,35.17,35.17,35.02,35.04,393000.0,22.0167,22.0167,21.9228,21.9353,393000.0
2010-02-12 15:30:00,35.03,35.24,35.0,35.22,487300.0,21.929,22.0605,21.9103,22.048,487300.0
2010-02-16 09:30:00,35.55,35.55,35.2,35.45,134100.0,22.2546,22.2546,22.0355,22.192,134100.0
2010-02-16 10:00:00,35.45,35.51,35.31,35.36,148400.0,22.192,22.2295,22.1043,22.1356,148400.0
2010-02-16 10:30:00,35.37,35.63,35.33,35.54,251900.0,22.1419,22.3047,22.1169,22.2483,251900.0
2010-02-16 11:00:00,35.55,35.76,35.55,35.75,277100.0,22.2546,22.386,22.2546,22.3798,277100.0
2010-02-16 11:30:00,35.75,35.87,35.72,35.78,184800.0,22.3798,22.4549,22.361,22.3986,184800.0
2010-02-16 12:00:00,35.78,35.84,35.76,35.79,202700.0,22.3986,22.4361,22.386,22.4048,202700.0
2010-02-16 12:30:00,35.8,35.88,35.79,35.87,196100.0,22.4111,22.4612,22.4048,22.4549,196100.0
2010-02-16 13:00:00,35.86,35.91,35.82,35.89,192100.0,22.4486,22.4799,22.4236,22.4674,192100.0
2010-02-16 13:30:00,35.9,35.92,35.85,35.9,143200.0,22.4737,22.4862,22.4424,22.4737,143200.0
2010-02-16 14:00:00,35.9,35.98,35.85,35.91,219000.0,22.4737,22.5238,22.4424,22.4799,219000.0
2010-02-16 14:30:00,35.91,35.94,35.86,35.87,182100.0,22.4799,22.4987,22.4486,22.4549,182100.0
2010-02-16 15:00:00,35.87,35.93,35.83,35.92,195900.0,22.4549,22.4925,22.4299,22.4862,195900.0
2010-02-16 15:30:00,35.93,36.0,35.92,35.95,397200.0,22.4925,22.5363,22.4862,22.505,397200.0
2010-02-17 09:30:00,36.14,36.24,35.94,36.02,303300.0,22.6239,22.6865,22.4987,22.5488,303300.0
2010-02-17 10:00:00,36.03,36.19,35.98,36.13,175700.0,22.5551,22.6552,22.5238,22.6177,175700.0
2010-02-17 10:30:00,36.14,36.16,35.98,36.02,281600.0,22.6239,22.6364,22.5238,22.5488,281600.0
2010-02-17 11:00:00,36.01,36.03,35.9,35.91,247700.0,22.5425,22.5551,22.4737,22.4799,247700.0
2010-02-17 11:30:00,35.91,36.0,35.87,35.97,209600.0,22.4799,22.5363,22.4549,22.5175,209600.0
2010-02-17 12:00:00,35.98,36.02,35.97,36.0,124300.0,22.5238,22.5488,22.5175,22.5363,124300.0
2010-02-17 12:30:00,36.0,36.07,35.96,36.07,163500.0,22.5363,22.5801,22.5112,22.5801,163500.0
2010-02-17 13:00:00,36.07,36.1,36.02,36.02,192700.0,22.5801,22.5989,22.5488,22.5488,192700.0
2010-02-17 13:30:00,36.02,36.07,36.01,36.07,172000.0,22.5488,22.5801,22.5425,22.5801,172000.0
2010-02-17 14:00:00,36.06,36.25,36.01,36.25,288400.0,22.5738,22.6928,22.5425,22.6928,288400.0
2010-02-17 14:30:00,36.24,36.29,36.23,36.28,143300.0,22.6865,22.7178,22.6803,22.7116,143300.0
2010-02-17 15:00:00,36.27,36.48,36.25,36.48,356100.0,22.7053,22.8368,22.6928,22.8368,356100.0
2010-02-17 15:30:00,36.48,36.48,36.34,36.38,456800.0,22.8368,22.8368,22.7491,22.7742,456800.0
2010-02-18 09:30:00,36.34,36.78,36.25,36.72,243600.0,22.7491,23.0246,22.6928,22.987,243600.0
2010-02-18 10:00:00,36.72,36.87,36.62,36.75,393000.0,22.987,23.0809,22.9244,23.0058,393000.0
2010-02-18 10:30:00,36.75,37.01,36.67,36.99,297700.0,23.0058,23.1685,22.9557,23.156,297700.0
2010-02-18 11:00:00,36.99,37.15,36.99,37.11,340300.0,23.156,23.2562,23.156,23.2311,340300.0
2010-02-18 11:30:00,37.11,37.29,37.09,37.25,261300.0,23.2311,23.3438,23.2186,23.3188,261300.0
2010-02-18 12:00:00,37.25,37.28,36.93,36.93,312800.0,23.3188,23.3376,23.1185,23.1185,312800.0
2010-02-18 12:30:00,36.92,36.92,36.76,36.79,247500.0,23.1122,23.1122,23.012,23.0308,247500.0
2010-02-18 13:00:00,36.79,36.85,36.77,36.79,138800.0,23.0308,23.0684,23.0183,23.0308,138800.0
2010-02-18 13:30:00,36.79,36.88,36.78,36.86,161900.0,23.0308,23.0872,23.0246,23.0746,161900.0
2010-02-18 14:00:00,36.86,36.95,36.81,36.9,195800.0,23.0746,23.131,23.0433,23.0997,195800.0
2010-02-18 14:30:00,36.89,36.95,36.87,36.9,175500.0,23.0934,23.131,23.0809,23.0997,175500.0
2010-02-18 15:00:00,36.9,36.91,36.82,36.83,399300.0,23.0997,23.1059,23.0496,23.0559,399300.0
2010-02-18 15:30:00,36.82,36.85,36.75,36.75,462800.0,23.0496,23.0684,23.0058,23.0058,462800.0
2010-02-19 09:30:00,36.75,36.85,36.5,36.62,286400.0,23.0058,23.0684,22.8493,22.9244,286400.0
2010-02-19 10:00:00,36.6,36.73,36.58,36.67,215500.0,22.9119,22.9933,22.8994,22.9557,215500.0
2010-02-19 10:30:00,36.67,36.91,36.65,36.9,164500.0,22.9557,23.1059,22.9432,23.0997,164500.0
2010-02-19 11:00:00,36.9,37.06,36.83,37.04,186100.0,23.0997,23.1998,23.0559,23.1873,186100.0
2010-02-19 11:30:00,37.03,37.04,36.95,37.02,93500.0,23.1811,23.1873,23.131,23.1748,93500.0
2010-02-19 12:00:00,37.02,37.05,36.92,36.98,154500.0,23.1748,23.1936,23.1122,23.1498,154500.0
2010-02-19 12:30:00,36.99,37.06,36.93,37.06,71000.0,23.156,23.1998,23.1185,23.1998,71000.0
2010-02-19 13:00:00,37.06,37.16,36.99,37.15,181700.0,23.1998,23.2624,23.156,23.2562,181700.0
2010-02-19 13:30:00,37.15,37.17,37.09,37.13,218200.0,23.2562,23.2687,23.2186,23.2437,218200.0
2010-02-19 14:00:00,37.13,37.22,37.13,37.2,171700.0,23.2437,23.3,23.2437,23.2875,171700.0
2010-02-19 14:30:00,37.2,37.27,37.2,37.22,175900.0,23.2875,23.3313,23.2875,23.3,175900.0
2010-02-19 15:00:00,37.22,37.24,37.08,37.09,203400.0,23.3,23.3125,23.2124,23.2186,203400.0
2010-02-19 15:30:00,37.09,37.14,37.07,37.08,311600.0,23.2186,23.2499,23.2061,23.2124,311600.0
2010-02-22 09:30:00,37.1,37.19,36.97,37.04,123600.0,23.2249,23.2812,23.1435,23.1873,123600.0
2010-02-22 10:00:00,37.02,37.03,36.86,37.01,142000.0,23.1748,23.1811,23.0746,23.1685,142000.0
2010-02-22 10:30:00,37.02,37.06,36.94,36.95,147400.0,23.1748,23.1998,23.1247,23.131,147400.0
2010-02-22 11:00:00,36.95,37.02,36.9,36.94,101300.0,23.131,23.1748,23.0997,23.1247,101300.0
2010-02-22 11:30:00,36.94,37.15,36.94,37.11,179500.0,23.1247,23.2562,23.1247,23.2311,179500.0
2010-02-22 12:00:00,37.1,37.18,37.08,37.11,67400.0,23.2249,23.275,23.2124,23.2311,67400.0
2010-02-22 12:30:00,37.12,37.22,37.11,37.2,63700.0,23.2374,23.3,23.2311,23.2875,63700.0
2010-02-22 13:00:00,37.2,37.2,37.09,37.12,50100.0,23.2875,23.2875,23.2186,23.2374,50100.0
2010-02-22 13:30:00,37.11,37.15,37.06,37.07,63400.0,23.2311,23.2562,23.1998,23.2061,63400.0
2010-02-22 14:00:00,37.08,37.12,37.05,37.08,66000.0,23.2124,23.2374,23.1936,23.2124,66000.0
2010-02-22 14:30:00,37.07,37.1,37.01,37.05,110600.0,23.2061,23.2249,23.1685,23.1936,110600.0
2010-02-22 15:00:00,37.04,37.1,37.0,37.02,82700.0,23.1873,23.2249,23.1623,23.1748,82700.0
2010-02-22 15:30:00,37.03,37.06,36.93,36.95,250300.0,23.1811,23.1998,23.1185,23.131,250300.0
2010-02-23 09:30:00,36.98,37.12,36.86,37.03,139600.0,23.1498,23.2374,23.0746,23.1811,139600.0
2010-02-23 10:00:00,37.04,37.05,36.68,36.75,179900.0,23.1873,23.1936,22.962,23.0058,179900.0
2010-02-23 10:30:00,36.74,36.83,36.65,36.7,82000.0,22.9995,23.0559,22.9432,22.9745,82000.0
2010-02-23 11:00:00,36.68,36.75,36.63,36.68,102700.0,22.962,23.0058,22.9307,22.962,102700.0
2010-02-23 11:30:00,36.67,36.78,36.67,36.75,97100.0,22.9557,23.0246,22.9557,23.0058,97100.0
2010-02-23 12:00:00,36.75,36.77,36.68,36.71,124300.0,23.0058,23.0183,22.962,22.9807,124300.0
2010-02-23 12:30:00,36.7,36.76,36.67,36.73,125500.0,22.9745,23.012,22.9557,22.9933,125500.0
2010-02-23 13:00:00,36.74,36.78,36.71,36.75,81500.0,22.9995,23.0246,22.9807,23.0058,81500.0
2010-02-23 13:30:00,36.75,36.77,36.69,36.77,126400.0,23.0058,23.0183,22.9682,23.0183,126400.0
2010-02-23 14:00:00,36.76,36.84,36.71,36.79,156500.0,23.012,23.0621,22.9807,23.0308,156500.0
2010-02-23 14:30:00,36.8,36.9,36.78,36.85,121300.0,23.0371,23.0997,23.0246,23.0684,121300.0
2010-02-23 15:00:00,36.84,36.9,36.78,36.84,80600.0,23.0621,23.0997,23.0246,23.0621,80600.0
2010-02-23 15:30:00,36.84,36.84,36.66,36.68,376800.0,23.0621,23.0621,22.9494,22.962,376800.0
2010-02-24 09:30:00,36.9,37.02,36.72,36.99,108100.0,23.0997,23.1748,22.987,23.156,108100.0
2010-02-24 10:00:00,36.98,36.99,36.77,36.81,97200.0,23.1498,23.156,23.0183,23.0433,97200.0
2010-02-24 10:30:00,36.8,37.18,36.77,37.06,123400.0,23.0371,23.275,23.0183,23.1998,123400.0
2010-02-24 11:00:00,37.07,37.18,36.99,37.01,138200.0,23.2061,23.275,23.156,23.1685,138200.0
2010-02-24 11:30:00,37.0,37.0,36.83,36.9,143300.0,23.1623,23.1623,23.0559,23.0997,143300.0
2010-02-24 12:00:00,36.9,36.92,36.8,36.83,115100.0,23.0997,23.1122,23.0371,23.0559,115100.0
2010-02-24 12:30:00,36.83,36.88,36.79,36.79,82700.0,23.0559,23.0872,23.0308,23.0308,82700.0
2010-02-24 13:00:00,36.8,36.9,36.77,36.86,70500.0,23.0371,23.0997,23.0183,23.0746,70500.0
2010-02-24 13:30:00,36.87,36.92,36.86,36.9,43900.0,23.0809,23.1122,23.0746,23.0997,43900.0
2010-02-24 14:00:00,36.91,36.93,36.85,36.87,53200.0,23.1059,23.1185,23.0684,23.0809,53200.0
2010-02-24 14:30:00,36.87,36.88,36.76,36.78,92800.0,23.0809,23.0872,23.012,23.0246,92800.0
2010-02-24 15:00:00,36.77,36.84,36.77,36.83,95200.0,23.0183,23.0621,23.0183,23.0559,95200.0
2010-02-24 15:30:00,36.82,36.93,36.81,36.89,266700.0,23.0496,23.1185,23.0433,23.0934,266700.0
2010-02-25 09:30:00,36.21,36.41,36.17,36.23,240000.0,22.6677,22.7929,22.6427,22.6803,240000.0
2010-02-25 10:00:00,36.23,36.49,36.16,36.49,179800.0,22.6803,22.843,22.6364,22.843,179800.0
2010-02-25 10:30:00,36.49,36.5,36.36,36.37,130800.0,22.843,22.8493,22.7616,22.7679,130800.0
2010-02-25 11:00:00,36.37,36.43,36.32,36.39,121500.0,22.7679,22.8055,22.7366,22.7804,121500.0
2010-02-25 11:30:00,36.39,36.39,36.3,36.35,107400.0,22.7804,22.7804,22.7241,22.7554,107400.0
2010-02-25 12:00:00,36.35,36.38,36.32,36.38,120900.0,22.7554,22.7742,22.7366,22.7742,120900.0
2010-02-25 12:30:00,36.38,36.43,36.33,36.34,73700.0,22.7742,22.8055,22.7429,22.7491,73700.0
2010-02-25 13:00:00,36.34,36.38,36.3,36.33,85200.0,22.7491,22.7742,22.7241,22.7429,85200.0
2010-02-25 13:30:00,36.33,36.61,36.32,36.6,106400.0,22.7429,22.9181,22.7366,22.9119,106400.0
2010-02-25 14:00:00,36.58,36.65,36.52,36.53,216500.0,22.8994,22.9432,22.8618,22.8681,216500.0
2010-02-25 14:30:00,36.53,36.59,36.45,36.5,145500.0,22.8681,22.9056,22.818,22.8493,145500.0
2010-02-25 15:00:00,36.5,36.59,36.47,36.56,308000.0,22.8493,22.9056,22.8305,22.8868,308000.0
2010-02-25 15:30:00,36.56,36.65,36.52,36.6,334900.0,22.8868,22.9432,22.8618,22.9119,334900.0
2010-02-26 09:30:00,36.7,36.94,36.59,36.8,225700.0,22.9745,23.1247,22.9056,23.0371,225700.0
2010-02-26 10:00:00,36.79,36.89,36.61,36.87,192600.0,23.0308,23.0934,22.9181,23.0809,192600.0
2010-02-26 10:30:00,36.87,37.01,36.79,36.83,186300.0,23.0809,23.1685,23.0308,23.0559,186300.0
2010-02-26 11:00:00,36.82,36.93,36.81,36.83,125400.0,23.0496,23.1185,23.0433,23.0559,125400.0
2010-02-26 11:30:00,36.82,36.95,36.79,36.79,135000.0,23.0496,23.131,23.0308,23.0308,135000.0
2010-02-26 12:00:00,36.8,36.8,36.58,36.63,168000.0,23.0371,23.0371,22.8994,22.9307,168000.0
2010-02-26 12:30:00,36.62,36.64,36.52,36.64,196800.0,22.9244,22.9369,22.8618,22.9369,196800.0
2010-02-26 13:00:00,36.64,36.7,36.56,36.6,109200.0,22.9369,22.9745,22.8868,22.9119,109200.0
2010-02-26 13:30:00,36.6,36.63,36.55,36.62,117800.0,22.9119,22.9307,22.8806,22.9244,117800.0
2010-02-26 14:00:00,36.62,36.63,36.55,36.57,141600.0,22.9244,22.9307,22.8806,22.8931,141600.0
2010-02-26 14:30:00,36.57,36.66,36.56,36.66,130400.0,22.8931,22.9494,22.8868,22.9494,130400.0
2010-02-26 15:00:00,36.66,36.67,36.57,36.57,255700.0,22.9494,22.9557,22.8931,22.8931,255700.0
2010-02-26 15:30:00,36.57,36.68,36.56,36.6,742700.0,22.8931,22.962,22.8868,22.9119,742700.0
2010-03-01 09:30:00,36.66,37.07,36.58,37.06,186900.0,22.9494,23.2061,22.8994,23.1998,186900.0
2010-03-01 10:00:00,37.05,37.4,37.02,37.33,236100.0,23.1936,23.4127,23.1748,23.3689,236100.0
2010-03-01 10:30:00,37.34,37.51,37.27,37.49,139200.0,23.3751,23.4815,23.3313,23.469,139200.0
2010-03-01 11:00:00,37.5,37.64,37.47,37.57,105900.0,23.4753,23.5629,23.4565,23.5191,105900.0
2010-03-01 11:30:00,37.57,37.59,37.53,37.56,162400.0,23.5191,23.5316,23.4941,23.5128,162400.0
2010-03-01 12:00:00,37.55,37.61,37.54,37.58,137700.0,23.5066,23.5441,23.5003,23.5254,137700.0
2010-03-01 12:30:00,37.59,37.6,37.54,37.55,94900.0,23.5316,23.5379,23.5003,23.5066,94900.0
2010-03-01 13:00:00,37.56,37.62,37.55,37.61,71300.0,23.5128,23.5504,23.5066,23.5441,71300.0
2010-03-01 13:30:00,37.61,37.67,37.59,37.61,97100.0,23.5441,23.5817,23.5316,23.5441,97100.0
2010-03-01 14:00:00,37.61,37.72,37.59,37.72,276000.0,23.5441,23.613,23.5316,23.613,276000.0
2010-03-01 14:30:00,37.72,37.75,37.66,37.69,148100.0,23.613,23.6318,23.5754,23.5942,148100.0
2010-03-01 15:00:00,37.68,37.68,37.54,37.54,189500.0,23.588,23.588,23.5003,23.5003,189500.0
2010-03-01 15:30:00,37.54,37.7,37.54,37.66,582000.0,23.5003,23.6005,23.5003,23.5754,582000.0
2010-03-02 09:30:00,37.89,38.03,37.8,37.94,161300.0,23.7194,23.8071,23.6631,23.7507,161300.0
2010-03-02 10:00:00,37.93,37.96,37.8,37.84,131400.0,23.7445,23.7633,23.6631,23.6881,131400.0
2010-03-02 10:30:00,37.85,37.87,37.76,37.78,325600.0,23.6944,23.7069,23.6381,23.6506,325600.0
2010-03-02 11:00:00,37.78,37.85,37.77,37.85,169300.0,23.6506,23.6944,23.6443,23.6944,169300.0
2010-03-02 11:30:00,37.84,37.89,37.72,37.72,121900.0,23.6881,23.7194,23.613,23.613,121900.0
2010-03-02 12:00:00,37.73,37.77,37.69,37.71,105900.0,23.6193,23.6443,23.5942,23.6067,105900.0
2010-03-02 12:30:00,37.71,37.72,37.63,37.67,151900.0,23.6067,23.613,23.5567,23.5817,151900.0
2010-03-02 13:00:00,37.67,37.68,37.6,37.67,86200.0,23.5817,23.588,23.5379,23.5817,86200.0
2010-03-02 13:30:00,37.66,37.79,37.57,37.76,216800.0,23.5754,23.6568,23.5191,23.6381,216800.0
2010-03-02 14:00:00,37.76,37.77,37.66,37.67,99900.0,23.6381,23.6443,23.5754,23.5817,99900.0
2010-03-02 14:30:00,37.67,37.72,37.62,37.64,87700.0,23.5817,23.613,23.5504,23.5629,87700.0
2010-03-02 15:00:00,37.65,37.7,37.63,37.65,129300.0,23.5692,23.6005,23.5567,23.5692,129300.0
2010-03-02 15:30:00,37.64,37.69,37.62,37.69,296400.0,23.5629,23.5942,23.5504,23.5942,296400.0
2010-03-03 09:30:00,37.49,37.62,37.46,37.5,140000.0,23.5938,23.6756,23.5749,23.6001,140000.0
2010-03-03 10:00:00,37.51,37.63,37.48,37.59,102700.0,23.6064,23.6819,23.5875,23.6567,102700.0
2010-03-03 10:30:00,37.58,37.67,37.55,37.64,110900.0,23.6504,23.707,23.6315,23.6882,110900.0
2010-03-03 11:00:00,37.64,37.76,37.64,37.74,102700.0,23.6882,23.7637,23.6882,23.7511,102700.0
2010-03-03 11:30:00,37.74,37.75,37.71,37.71,57200.0,23.7511,23.7574,23.7322,23.7322,57200.0
2010-03-03 12:00:00,37.72,37.72,37.66,37.7,68800.0,23.7385,23.7385,23.7008,23.7259,68800.0
2010-03-03 12:30:00,37.7,37.74,37.61,37.63,90900.0,23.7259,23.7511,23.6693,23.6819,90900.0
2010-03-03 13:00:00,37.62,37.74,37.61,37.7,125000.0,23.6756,23.7511,23.6693,23.7259,125000.0
2010-03-03 13:30:00,37.71,37.77,37.65,37.75,132100.0,23.7322,23.77,23.6945,23.7574,132100.0
2010-03-03 14:00:00,37.75,37.77,37.6,37.65,138800.0,23.7574,23.77,23.663,23.6945,138800.0
2010-03-03 14:30:00,37.65,37.69,37.61,37.65,178400.0,23.6945,23.7196,23.6693,23.6945,178400.0
2010-03-03 15:00:00,37.64,37.68,37.63,37.64,194500.0,23.6882,23.7133,23.6819,23.6882,194500.0
2010-03-03 15:30:00,37.63,37.71,37.6,37.61,357900.0,23.6819,23.7322,23.663,23.6693,357900.0
2010-03-04 09:30:00,37.63,37.79,37.47,37.62,170100.0,23.6819,23.7826,23.5812,23.6756,170100.0
2010-03-04 10:00:00,37.61,37.65,37.41,37.5,116900.0,23.6693,23.6945,23.5434,23.6001,116900.0
2010-03-04 10:30:00,37.5,37.5,37.32,37.35,86600.0,23.6001,23.6001,23.4868,23.5057,86600.0
2010-03-04 11:00:00,37.35,37.53,37.34,37.51,70900.0,23.5057,23.6189,23.4994,23.6064,70900.0
2010-03-04 11:30:00,37.51,37.58,37.48,37.52,70600.0,23.6064,23.6504,23.5875,23.6126,70600.0
2010-03-04 12:00:00,37.52,37.53,37.43,37.53,75700.0,23.6126,23.6189,23.556,23.6189,75700.0
2010-03-04 12:30:00,37.52,37.53,37.44,37.5,61800.0,23.6126,23.6189,23.5623,23.6001,61800.0
2010-03-04 13:00:00,37.5,37.56,37.47,37.49,71700.0,23.6001,23.6378,23.5812,23.5938,71700.0
2010-03-04 13:30:00,37.49,37.49,37.42,37.44,87500.0,23.5938,23.5938,23.5497,23.5623,87500.0
2010-03-04 14:00:00,37.44,37.49,37.43,37.48,109500.0,23.5623,23.5938,23.556,23.5875,109500.0
2010-03-04 14:30:00,37.48,37.53,37.41,37.44,245900.0,23.5875,23.6189,23.5434,23.5623,245900.0
2010-03-04 15:00:00,37.45,37.5,37.44,37.5,89500.0,23.5686,23.6001,23.5623,23.6001,89500.0
2010-03-04 15:30:00,37.5,37.55,37.45,37.48,515600.0,23.6001,23.6315,23.5686,23.5875,515600.0
2010-03-05 09:30:00,37.76,37.83,37.63,37.78,299600.0,23.7637,23.8077,23.6819,23.7763,299600.0
2010-03-05 10:00:00,37.78,37.87,37.75,37.82,232300.0,23.7763,23.8329,23.7574,23.8014,232300.0
2010-03-05 10:30:00,37.82,37.92,37.75,37.92,101200.0,23.8014,23.8644,23.7574,23.8644,101200.0
2010-03-05 11:00:00,37.92,37.97,37.86,37.9,107700.0,23.8644,23.8958,23.8266,23.8518,107700.0
2010-03-05 11:30:00,37.89,37.89,37.78,37.78,130600.0,23.8455,23.8455,23.7763,23.7763,130600.0
2010-03-05 12:00:00,37.78,37.81,37.77,37.79,86900.0,23.7763,23.7952,23.77,23.7826,86900.0
2010-03-05 12:30:00,37.78,37.84,37.76,37.77,95700.0,23.7763,23.814,23.7637,23.77,95700.0
2010-03-05 13:00:00,37.78,37.81,37.72,37.8,153100.0,23.7763,23.7952,23.7385,23.7889,153100.0
2010-03-05 13:30:00,37.79,37.8,37.7,37.77,152300.0,23.7826,23.7889,23.7259,23.77,152300.0
2010-03-05 14:00:00,37.77,37.89,37.77,37.89,219300.0,23.77,23.8455,23.77,23.8455,219300.0
2010-03-05 14:30:00,37.89,38.09,37.89,38.07,184400.0,23.8455,23.9714,23.8455,23.9588,184400.0
2010-03-05 15:00:00,38.07,38.14,38.0,38.05,191900.0,23.9588,24.0028,23.9147,23.9462,191900.0
2010-03-05 15:30:00,38.04,38.08,37.99,38.04,381500.0,23.9399,23.9651,23.9084,23.9399,381500.0
2010-03-08 09:30:00,37.88,38.04,37.76,37.92,139600.0,23.8392,23.9399,23.7637,23.8644,139600.0
2010-03-08 10:00:00,37.91,37.96,37.87,37.96,101400.0,23.8581,23.8896,23.8329,23.8896,101400.0
2010-03-08 10:30:00,37.96,37.99,37.86,37.98,81000.0,23.8896,23.9084,23.8266,23.9021,81000.0
2010-03-08 11:00:00,37.98,38.0,37.94,37.96,89800.0,23.9021,23.9147,23.877,23.8896,89800.0
2010-03-08 11:30:00,37.95,38.0,37.95,37.99,91800.0,23.8833,23.9147,23.8833,23.9084,91800.0
2010-03-08 12:00:00,37.99,38.0,37.98,37.99,44700.0,23.9084,23.9147,23.9021,23.9084,44700.0
2010-03-08 12:30:00,37.99,38.0,37.97,38.0,53700.0,23.9084,23.9147,23.8958,23.9147,53700.0
2010-03-08 13:00:00,37.99,38.0,37.96,37.97,68400.0,23.9084,23.9147,23.8896,23.8958,68400.0
2010-03-08 13:30:00,37.97,37.99,37.97,37.99,53200.0,23.8958,23.9084,23.8958,23.9084,53200.0
2010-03-08 14:00:00,37.98,38.02,37.95,37.98,82800.0,23.9021,23.9273,23.8833,23.9021,82800.0
2010-03-08 14:30:00,37.98,38.08,37.96,38.0,87000.0,23.9021,23.9651,23.8896,23.9147,87000.0
2010-03-08 15:00:00,38.01,38.04,37.99,38.03,60500.0,23.921,23.9399,23.9084,23.9336,60500.0
2010-03-08 15:30:00,38.04,38.06,37.95,37.97,194800.0,23.9399,23.9525,23.8833,23.8958,194800.0
2010-03-09 09:30:00,37.91,37.97,37.75,37.91,92100.0,23.8581,23.8958,23.7574,23.8581,92100.0
2010-03-09 10:00:00,37.9,38.09,37.84,38.07,113000.0,23.8518,23.9714,23.814,23.9588,113000.0
2010-03-09 10:30:00,38.06,38.12,38.01,38.11,79200.0,23.9525,23.9902,23.921,23.984,79200.0
2010-03-09 11:00:00,38.11,38.17,38.06,38.17,75900.0,23.984,24.0217,23.9525,24.0217,75900.0
2010-03-09 11:30:00,38.16,38.2,38.11,38.16,129900.0,24.0154,24.0406,23.984,24.0154,129900.0
2010-03-09 12:00:00,38.17,38.2,38.15,38.18,69600.0,24.0217,24.0406,24.0091,24.028,69600.0
2010-03-09 12:30:00,38.18,38.4,38.17,38.4,201700.0,24.028,24.1665,24.0217,24.1665,201700.0
2010-03-09 13:00:00,38.4,38.4,38.34,38.37,95900.0,24.1665,24.1665,24.1287,24.1476,95900.0
2010-03-09 13:30:00,38.37,38.37,38.24,38.26,74300.0,24.1476,24.1476,24.0658,24.0784,74300.0
2010-03-09 14:00:00,38.26,38.38,38.26,38.37,92700.0,24.0784,24.1539,24.0784,24.1476,92700.0
2010-03-09 14:30:00,38.36,38.36,38.27,38.29,146000.0,24.1413,24.1413,24.0846,24.0972,146000.0
2010-03-09 15:00:00,38.29,38.31,38.14,38.18,232300.0,24.0972,24.1098,24.0028,24.028,232300.0
2010-03-09 15:30:00,38.17,38.28,38.17,38.23,248500.0,24.0217,24.0909,24.0217,24.0595,248500.0
2010-03-10 09:30:00,38.19,38.48,38.1,38.48,223800.0,24.0343,24.2168,23.9777,24.2168,223800.0
2010-03-10 10:00:00,38.48,38.78,38.47,38.69,227900.0,24.2168,24.4056,24.2105,24.349,227900.0
2010-03-10 10:30:00,38.7,38.83,38.7,38.83,133400.0,24.3553,24.4371,24.3553,24.4371,133400.0
2010-03-10 11:00:00,38.83,38.89,38.81,38.83,153900.0,24.4371,24.4748,24.4245,24.4371,153900.0
2010-03-10 11:30:00,38.83,38.85,38.71,38.76,121200.0,24.4371,24.4497,24.3616,24.393,121200.0
2010-03-10 12:00:00,38.75,38.81,38.71,38.72,252200.0,24.3867,24.4245,24.3616,24.3678,252200.0
2010-03-10 12:30:00,38.71,38.77,38.66,38.75,100400.0,24.3616,24.3993,24.3301,24.3867,100400.0
2010-03-10 13:00:00,38.76,38.83,38.73,38.74,117500.0,24.393,24.4371,24.3741,24.3804,117500.0
2010-03-10 13:30:00,38.74,38.76,38.71,38.71,69000.0,24.3804,24.393,24.3616,24.3616,69000.0
2010-03-10 14:00:00,38.71,38.86,38.7,38.86,101800.0,24.3616,24.456,24.3553,24.456,101800.0
2010-03-10 14:30:00,38.86,38.88,38.75,38.75,113500.0,24.456,24.4685,24.3867,24.3867,113500.0
2010-03-10 15:00:00,38.75,38.8,38.74,38.75,213900.0,24.3867,24.4182,24.3804,24.3867,213900.0
2010-03-10 15:30:00,38.75,38.82,38.71,38.82,476700.0,24.3867,24.4308,24.3616,24.4308,476700.0
2010-03-11 09:30:00,38.76,38.78,38.53,38.68,117500.0,24.393,24.4056,24.2483,24.3427,117500.0
2010-03-11 10:00:00,38.69,38.93,38.69,38.92,159200.0,24.349,24.5,24.349,24.4937,159200.0
2010-03-11 10:30:00,38.92,38.99,38.89,38.98,123800.0,24.4937,24.5378,24.4748,24.5315,123800.0
2010-03-11 11:00:00,38.98,38.99,38.93,38.94,92100.0,24.5315,24.5378,24.5,24.5063,92100.0
2010-03-11 11:30:00,38.94,38.98,38.89,38.97,81700.0,24.5063,24.5315,24.4748,24.5252,81700.0
2010-03-11 12:00:00,38.97,39.03,38.96,39.0,276100.0,24.5252,24.5629,24.5189,24.5441,276100.0
2010-03-11 12:30:00,39.0,39.08,38.95,39.08,95200.0,24.5441,24.5944,24.5126,24.5944,95200.0
2010-03-11 13:00:00,39.07,39.15,39.06,39.14,103300.0,24.5881,24.6385,24.5818,24.6322,103300.0
2010-03-11 13:30:00,39.14,39.16,39.13,39.16,80800.0,24.6322,24.6448,24.6259,24.6448,80800.0
2010-03-11 14:00:00,39.15,39.15,39.06,39.13,117700.0,24.6385,24.6385,24.5818,24.6259,117700.0
2010-03-11 14:30:00,39.13,39.19,39.12,39.18,125400.0,24.6259,24.6636,24.6196,24.6573,125400.0
2010-03-11 15:00:00,39.18,39.28,39.18,39.27,157400.0,24.6573,24.7203,24.6573,24.714,157400.0
2010-03-11 15:30:00,39.28,39.29,39.23,39.27,334900.0,24.7203,24.7266,24.6888,24.714,334900.0
2010-03-12 09:30:00,39.41,39.46,39.1,39.1,183600.0,24.8021,24.8336,24.607,24.607,183600.0
2010-03-12 10:00:00,39.12,39.14,38.97,39.0,161100.0,24.6196,24.6322,24.5252,24.5441,161100.0
2010-03-12 10:30:00,39.01,39.16,38.98,39.16,112200.0,24.5504,24.6448,24.5315,24.6448,112200.0
2010-03-12 11:00:00,39.16,39.28,39.11,39.24,92300.0,24.6448,24.7203,24.6133,24.6951,92300.0
2010-03-12 11:30:00,39.24,39.25,39.12,39.2,78200.0,24.6951,24.7014,24.6196,24.6699,78200.0
2010-03-12 12:00:00,39.2,39.22,39.15,39.22,76000.0,24.6699,24.6825,24.6385,24.6825,76000.0
2010-03-12 12:30:00,39.22,39.23,39.09,39.18,87200.0,24.6825,24.6888,24.6007,24.6573,87200.0
2010-03-12 13:00:00,39.18,39.24,39.18,39.2,43300.0,24.6573,24.6951,24.6573,24.6699,43300.0
2010-03-12 13:30:00,39.2,39.27,39.17,39.26,84800.0,24.6699,24.714,24.651,24.7077,84800.0
2010-03-12 14:00:00,39.26,39.29,39.2,39.22,86900.0,24.7077,24.7266,24.6699,24.6825,86900.0
2010-03-12 14:30:00,39.22,39.27,39.19,39.26,99600.0,24.6825,24.714,24.6636,24.7077,99600.0
2010-03-12 15:00:00,39.26,39.29,39.22,39.23,110700.0,24.7077,24.7266,24.6825,24.6888,110700.0
2010-03-12 15:30:00,39.22,39.34,39.22,39.33,242300.0,24.6825,24.758,24.6825,24.7517,242300.0
2010-03-15 09:30:00,39.25,39.49,39.13,39.13,150300.0,24.7014,24.8524,24.6259,24.6259,150300.0
2010-03-15 10:00:00,39.13,39.22,39.09,39.18,91700.0,24.6259,24.6825,24.6007,24.6573,91700.0
2010-03-15 10:30:00,39.18,39.22,39.13,39.19,130700.0,24.6573,24.6825,24.6259,24.6636,130700.0
2010-03-15 11:00:00,39.19,39.2,38.97,39.04,124500.0,24.6636,24.6699,24.5252,24.5692,124500.0
2010-03-15 11:30:00,39.03,39.09,38.97,39.05,141800.0,24.5629,24.6007,24.5252,24.5755,141800.0
2010-03-15 12:00:00,39.04,39.07,38.97,39.04,62500.0,24.5692,24.5881,24.5252,24.5692,62500.0
2010-03-15 12:30:00,39.04,39.12,39.02,39.06,57900.0,24.5692,24.6196,24.5566,24.5818,57900.0
2010-03-15 13:00:00,39.05,39.05,38.96,39.01,104200.0,24.5755,24.5755,24.5189,24.5504,104200.0
2010-03-15 13:30:00,39.01,39.02,38.95,38.99,104100.0,24.5504,24.5566,24.5126,24.5378,104100.0
2010-03-15 14:00:00,38.98,39.0,38.93,38.93,81200.0,24.5315,24.5441,24.5,24.5,81200.0
2010-03-15 14:30:00,38.93,39.04,38.89,38.99,192600.0,24.5,24.5692,24.4748,24.5378,192600.0
2010-03-15 15:00:00,38.99,39.1,38.95,39.08,133700.0,24.5378,24.607,24.5126,24.5944,133700.0
2010-03-15 15:30:00,39.09,39.17,39.04,39.14,340200.0,24.6007,24.651,24.5692,24.6322,340200.0
2010-03-16 09:30:00,39.18,39.34,38.99,39.16,80500.0,24.6573,24.758,24.5378,24.6448,80500.0
2010-03-16 10:00:00,39.15,39.22,39.08,39.2,108500.0,24.6385,24.6825,24.5944,24.6699,108500.0
2010-03-16 10:30:00,39.19,39.31,39.17,39.28,106400.0,24.6636,24.7392,24.651,24.7203,106400.0
2010-03-16 11:00:00,39.28,39.31,39.21,39.22,93100.0,24.7203,24.7392,24.6762,24.6825,93100.0
2010-03-16 11:30:00,39.23,39.26,39.2,39.23,51500.0,24.6888,24.7077,24.6699,24.6888,51500.0
2010-03-16 12:00:00,39.22,39.24,39.17,39.2,33900.0,24.6825,24.6951,24.651,24.6699,33900.0
2010-03-16 12:30:00,39.2,39.21,39.13,39.14,40300.0,24.6699,24.6762,24.6259,24.6322,40300.0
2010-03-16 13:00:00,39.13,39.17,39.12,39.14,46000.0,24.6259,24.651,24.6196,24.6322,46000.0
2010-03-16 13:30:00,39.14,39.16,39.1,39.13,44600.0,24.6322,24.6448,24.607,24.6259,44600.0
2010-03-16 14:00:00,39.12,39.25,39.03,39.2,117900.0,24.6196,24.7014,24.5629,24.6699,117900.0
2010-03-16 14:30:00,39.19,39.2,39.03,39.11,115000.0,24.6636,24.6699,24.5629,24.6133,115000.0
2010-03-16 15:00:00,39.11,39.18,39.1,39.15,158900.0,24.6133,24.6573,24.607,24.6385,158900.0
2010-03-16 15:30:00,39.15,39.25,39.11,39.23,209400.0,24.6385,24.7014,24.6133,24.6888,209400.0
2010-03-17 09:30:00,39.24,39.44,39.24,39.42,59100.0,24.6951,24.821,24.6951,24.8084,59100.0
2010-03-17 10:00:00,39.43,39.49,39.39,39.45,135900.0,24.8147,24.8524,24.7895,24.8273,135900.0
2010-03-17 10:30:00,39.45,39.61,39.45,39.61,110500.0,24.8273,24.928,24.8273,24.928,110500.0
2010-03-17 11:00:00,39.61,39.72,39.6,39.67,96000.0,24.928,24.9972,24.9217,24.9657,96000.0
2010-03-17 11:30:00,39.68,39.73,39.66,39.66,105800.0,24.972,25.0035,24.9594,24.9594,105800.0
2010-03-17 12:00:00,39.66,39.69,39.61,39.69,80500.0,24.9594,24.9783,24.928,24.9783,80500.0
2010-03-17 12:30:00,39.69,39.78,39.69,39.73,110600.0,24.9783,25.0349,24.9783,25.0035,110600.0
2010-03-17 13:00:00,39.72,39.77,39.7,39.74,69600.0,24.9972,25.0286,24.9846,25.0098,69600.0
2010-03-17 13:30:00,39.74,39.9,39.73,39.85,135200.0,25.0098,25.1105,25.0035,25.079,135200.0
2010-03-17 14:00:00,39.85,39.89,39.83,39.86,146900.0,25.079,25.1042,25.0664,25.0853,146900.0
2010-03-17 14:30:00,39.85,39.86,39.74,39.8,126700.0,25.079,25.0853,25.0098,25.0475,126700.0
2010-03-17 15:00:00,39.79,39.82,39.7,39.76,194800.0,25.0412,25.0601,24.9846,25.0224,194800.0
2010-03-17 15:30:00,39.76,39.76,39.64,39.76,291000.0,25.0224,25.0224,24.9468,25.0224,291000.0
2010-03-18 09:30:00,39.72,39.78,39.6,39.75,69100.0,24.9972,25.0349,24.9217,25.0161,69100.0
2010-03-18 10:00:00,39.75,39.75,39.53,39.53,76400.0,25.0161,25.0161,24.8776,24.8776,76400.0
2010-03-18 10:30:00,39.53,39.62,39.49,39.6,103400.0,24.8776,24.9342,24.8524,24.9217,103400.0
2010-03-18 11:00:00,39.6,39.61,39.54,39.58,61000.0,24.9217,24.928,24.8839,24.9091,61000.0
2010-03-18 11:30:00,39.58,39.6,39.49,39.51,138700.0,24.9091,24.9217,24.8524,24.865,138700.0
2010-03-18 12:00:00,39.5,39.51,39.4,39.5,119700.0,24.8587,24.865,24.7958,24.8587,119700.0
2010-03-18 12:30:00,39.5,39.51,39.37,39.39,110700.0,24.8587,24.865,24.7769,24.7895,110700.0
2010-03-18 13:00:00,39.4,39.54,39.39,39.49,54700.0,24.7958,24.8839,24.7895,24.8524,54700.0
2010-03-18 13:30:00,39.49,39.52,39.47,39.51,61000.0,24.8524,24.8713,24.8398,24.865,61000.0
2010-03-18 14:00:00,39.52,39.55,39.48,39.53,52700.0,24.8713,24.8902,24.8461,24.8776,52700.0
2010-03-18 14:30:00,39.53,39.62,39.5,39.55,74100.0,24.8776,24.9342,24.8587,24.8902,74100.0
2010-03-18 15:00:00,39.54,39.6,39.52,39.57,104100.0,24.8839,24.9217,24.8713,24.9028,104100.0
2010-03-18 15:30:00,39.57,39.58,39.52,39.55,324300.0,24.9028,24.9091,24.8713,24.8902,324300.0
2010-03-19 09:30:00,39.7,39.7,39.3,39.5,788500.0,24.9846,24.9846,24.7329,24.8587,788500.0
2010-03-19 10:00:00,39.51,39.54,39.39,39.42,149900.0,24.865,24.8839,24.7895,24.8084,149900.0
2010-03-19 10:30:00,39.41,39.41,39.26,39.28,227300.0,24.8021,24.8021,24.7077,24.7203,227300.0
2010-03-19 11:00:00,39.28,39.29,39.06,39.1,244900.0,24.7203,24.7266,24.5818,24.607,244900.0
2010-03-19 11:30:00,39.1,39.15,39.07,39.11,163100.0,24.607,24.6385,24.5881,24.6133,163100.0
2010-03-19 12:00:00,39.11,39.13,39.04,39.08,174400.0,24.6133,24.6259,24.5692,24.5944,174400.0
2010-03-19 12:30:00,39.08,39.12,39.06,39.11,91200.0,24.5944,24.6196,24.5818,24.6133,91200.0
2010-03-19 13:00:00,39.1,39.11,39.02,39.07,95200.0,24.607,24.6133,24.5566,24.5881,95200.0
2010-03-19 13:30:00,39.07,39.08,38.99,39.01,111900.0,24.5881,24.5944,24.5378,24.5504,111900.0
2010-03-19 14:00:00,39.02,39.11,39.01,39.09,97700.0,24.5566,24.6133,24.5504,24.6007,97700.0
2010-03-19 14:30:00,39.09,39.12,39.0,39.01,128500.0,24.6007,24.6196,24.5441,24.5504,128500.0
2010-03-19 15:00:00,39.0,39.05,38.99,39.04,127600.0,24.5441,24.5755,24.5378,24.5692,127600.0
2010-03-19 15:30:00,39.04,39.09,38.93,39.09,413600.0,24.5692,24.6007,24.5,24.6007,413600.0
2010-03-22 09:30:00,38.97,39.23,38.8,39.22,163100.0,24.5252,24.6888,24.4182,24.6825,163100.0
2010-03-22 10:00:00,39.22,39.37,39.09,39.34,190900.0,24.6825,24.7769,24.6007,24.758,190900.0
2010-03-22 10:30:00,39.35,39.5,39.35,39.41,127100.0,24.7643,24.8587,24.7643,24.8021,127100.0
2010-03-22 11:00:00,39.4,39.41,39.33,39.39,126800.0,24.7958,24.8021,24.7517,24.7895,126800.0
2010-03-22 11:30:00,39.38,39.53,39.37,39.5,118000.0,24.7832,24.8776,24.7769,24.8587,118000.0
2010-03-22 12:00:00,39.5,39.5,39.35,39.38,111900.0,24.8587,24.8587,24.7643,24.7832,111900.0
2010-03-22 12:30:00,39.38,39.42,39.36,39.41,117300.0,24.7832,24.8084,24.7706,24.8021,117300.0
2010-03-22 13:00:00,39.41,39.55,39.4,39.52,95600.0,24.8021,24.8902,24.7958,24.8713,95600.0
2010-03-22 13:30:00,39.51,39.55,39.49,39.54,65200.0,24.865,24.8902,24.8524,24.8839,65200.0
2010-03-22 14:00:00,39.54,39.6,39.52,39.58,83200.0,24.8839,24.9217,24.8713,24.9091,83200.0
2010-03-22 14:30:00,39.59,39.69,39.58,39.65,75000.0,24.9154,24.9783,24.9091,24.9531,75000.0
2010-03-22 15:00:00,39.66,39.74,39.61,39.67,261700.0,24.9594,25.0098,24.928,24.9657,261700.0
2010-03-22 15:30:00,39.67,39.76,39.66,39.67,463200.0,24.9657,25.0224,24.9594,24.9657,463200.0
2010-03-23 09:30:00,39.7,39.74,39.36,39.69,134000.0,24.9846,25.0098,24.7706,24.9783,134000.0
2010-03-23 10:00:00,39.69,39.83,39.62,39.81,122000.0,24.9783,25.0664,24.9342,25.0538,122000.0
2010-03-23 10:30:00,39.81,39.82,39.52,39.52,111200.0,25.0538,25.0601,24.8713,24.8713,111200.0
2010-03-23 11:00:00,39.52,39.73,39.44,39.7,168100.0,24.8713,25.0035,24.821,24.9846,168100.0
2010-03-23 11:30:00,39.7,39.82,39.7,39.82,176500.0,24.9846,25.0601,24.9846,25.0601,176500.0
2010-03-23 12:00:00,39.82,39.88,39.8,39.84,112300.0,25.0601,25.0979,25.0475,25.0727,112300.0
2010-03-23 12:30:00,39.85,39.86,39.75,39.75,97800.0,25.079,25.0853,25.0161,25.0161,97800.0
2010-03-23 13:00:00,39.75,39.82,39.75,39.76,129100.0,25.0161,25.0601,25.0161,25.0224,129100.0
2010-03-23 13:30:00,39.76,39.77,39.66,39.66,85400.0,25.0224,25.0286,24.9594,24.9594,85400.0
2010-03-23 14:00:00,39.67,39.75,39.67,39.73,85300.0,24.9657,25.0161,24.9657,25.0035,85300.0
2010-03-23 14:30:00,39.72,39.79,39.69,39.76,128000.0,24.9972,25.0412,24.9783,25.0224,128000.0
2010-03-23 15:00:00,39.76,39.89,39.73,39.87,189700.0,25.0224,25.1042,25.0035,25.0916,189700.0
2010-03-23 15:30:00,39.87,39.92,39.82,39.82,425600.0,25.0916,25.123,25.0601,25.0601,425600.0
2010-03-24 09:30:00,39.71,39.97,39.59,39.96,250400.0,24.9909,25.1545,24.9154,25.1482,250400.0
2010-03-24 10:00:00,39.96,40.02,39.88,39.95,547900.0,25.1482,25.186,25.0979,25.1419,547900.0
2010-03-24 10:30:00,39.95,39.99,39.79,39.86,205000.0,25.1419,25.1671,25.0412,25.0853,205000.0
2010-03-24 11:00:00,39.86,39.89,39.73,39.76,219400.0,25.0853,25.1042,25.0035,25.0224,219400.0
2010-03-24 11:30:00,39.76,39.92,39.75,39.88,100100.0,25.0224,25.123,25.0161,25.0979,100100.0
2010-03-24 12:00:00,39.87,39.94,39.82,39.88,144700.0,25.0916,25.1356,25.0601,25.0979,144700.0
2010-03-24 12:30:00,39.88,40.0,39.85,39.86,148800.0,25.0979,25.1734,25.079,25.0853,148800.0
2010-03-24 13:00:00,39.85,39.85,39.68,39.7,116600.0,25.079,25.079,24.972,24.9846,116600.0
2010-03-24 13:30:00,39.7,39.76,39.66,39.7,114100.0,24.9846,25.0224,24.9594,24.9846,114100.0
2010-03-24 14:00:00,39.7,39.73,39.68,39.71,173700.0,24.9846,25.0035,24.972,24.9909,173700.0
2010-03-24 14:30:00,39.7,39.72,39.65,39.66,156900.0,24.9846,24.9972,24.9531,24.9594,156900.0
2010-03-24 15:00:00,39.66,39.72,39.63,39.7,235900.0,24.9594,24.9972,24.9405,24.9846,235900.0
2010-03-24 15:30:00,39.7,39.79,39.7,39.74,718400.0,24.9846,25.0412,24.9846,25.0098,718400.0
2010-03-25 09:30:00,39.95,40.29,39.88,40.01,325900.0,25.1419,25.3559,25.0979,25.1797,325900.0
2010-03-25 10:00:00,40.01,40.05,39.79,39.94,272400.0,25.1797,25.2049,25.0412,25.1356,272400.0
2010-03-25 10:30:00,39.94,39.98,39.83,39.85,137700.0,25.1356,25.1608,25.0664,25.079,137700.0
2010-03-25 11:00:00,39.86,39.98,39.84,39.96,115600.0,25.0853,25.1608,25.0727,25.1482,115600.0
2010-03-25 11:30:00,39.96,40.04,39.96,40.02,120500.0,25.1482,25.1986,25.1482,25.186,120500.0
2010-03-25 12:00:00,40.02,40.11,39.99,40.11,141900.0,25.186,25.2426,25.1671,25.2426,141900.0
2010-03-25 12:30:00,40.11,40.2,40.07,40.07,131800.0,25.2426,25.2993,25.2174,25.2174,131800.0
2010-03-25 13:00:00,40.07,40.16,40.05,40.11,131800.0,25.2174,25.2741,25.2049,25.2426,131800.0
2010-03-25 13:30:00,40.11,40.12,39.87,39.94,227800.0,25.2426,25.2489,25.0916,25.1356,227800.0
2010-03-25 14:00:00,39.94,40.02,39.92,39.94,204000.0,25.1356,25.186,25.123,25.1356,204000.0
2010-03-25 14:30:00,39.94,40.01,39.88,39.98,267000.0,25.1356,25.1797,25.0979,25.1608,267000.0
2010-03-25 15:00:00,39.98,40.12,39.97,39.99,341500.0,25.1608,25.2489,25.1545,25.1671,341500.0
2010-03-25 15:30:00,39.99,40.0,39.77,39.78,531300.0,25.1671,25.1734,25.0286,25.0349,531300.0
2010-03-26 09:30:00,39.86,40.06,39.84,39.9,164700.0,25.0853,25.2112,25.0727,25.1105,164700.0
2010-03-26 10:00:00,39.9,40.1,39.85,40.06,156300.0,25.1105,25.2363,25.079,25.2112,156300.0
2010-03-26 10:30:00,40.07,40.1,39.91,39.94,124000.0,25.2174,25.2363,25.1168,25.1356,124000.0
2010-03-26 11:00:00,39.93,39.98,39.88,39.95,189700.0,25.1293,25.1608,25.0979,25.1419,189700.0
2010-03-26 11:30:00,39.94,40.13,39.94,40.06,123900.0,25.1356,25.2552,25.1356,25.2112,123900.0
2010-03-26 12:00:00,40.06,40.06,39.93,39.95,154500.0,25.2112,25.2112,25.1293,25.1419,154500.0
2010-03-26 12:30:00,39.96,39.97,39.8,39.85,149700.0,25.1482,25.1545,25.0475,25.079,149700.0
2010-03-26 13:00:00,39.84,39.9,39.73,39.86,126200.0,25.0727,25.1105,25.0035,25.0853,126200.0
2010-03-26 13:30:00,39.86,39.92,39.85,39.89,155500.0,25.0853,25.123,25.079,25.1042,155500.0
2010-03-26 14:00:00,39.88,39.9,39.78,39.9,139200.0,25.0979,25.1105,25.0349,25.1105,139200.0
2010-03-26 14:30:00,39.89,39.9,39.82,39.85,93200.0,25.1042,25.1105,25.0601,25.079,93200.0
2010-03-26 15:00:00,39.84,39.87,39.74,39.77,156300.0,25.0727,25.0916,25.0098,25.0286,156300.0
2010-03-26 15:30:00,39.77,39.85,39.74,39.82,267200.0,25.0286,25.079,25.0098,25.0601,267200.0
2010-03-29 09:30:00,39.86,40.01,39.69,39.87,159700.0,25.0853,25.1797,24.9783,25.0916,159700.0
2010-03-29 10:00:00,39.89,39.94,39.64,39.64,121600.0,25.1042,25.1356,24.9468,24.9468,121600.0
2010-03-29 10:30:00,39.64,39.71,39.59,39.64,137100.0,24.9468,24.9909,24.9154,24.9468,137100.0
2010-03-29 11:00:00,39.63,39.73,39.63,39.71,82800.0,24.9405,25.0035,24.9405,24.9909,82800.0
2010-03-29 11:30:00,39.7,39.79,39.69,39.79,143000.0,24.9846,25.0412,24.9783,25.0412,143000.0
2010-03-29 12:00:00,39.77,39.78,39.69,39.72,66900.0,25.0286,25.0349,24.9783,24.9972,66900.0
2010-03-29 12:30:00,39.72,39.72,39.6,39.6,79600.0,24.9972,24.9972,24.9217,24.9217,79600.0
2010-03-29 13:00:00,39.6,39.63,39.54,39.56,126100.0,24.9217,24.9405,24.8839,24.8965,126100.0
2010-03-29 13:30:00,39.56,39.59,39.49,39.49,110400.0,24.8965,24.9154,24.8524,24.8524,110400.0
2010-03-29 14:00:00,39.5,39.54,39.48,39.5,172000.0,24.8587,24.8839,24.8461,24.8587,172000.0
2010-03-29 14:30:00,39.49,39.52,39.47,39.51,139800.0,24.8524,24.8713,24.8398,24.865,139800.0
2010-03-29 15:00:00,39.51,39.54,39.5,39.51,185600.0,24.865,24.8839,24.8587,24.865,185600.0
2010-03-29 15:30:00,39.51,39.58,39.5,39.56,367200.0,24.865,24.9091,24.8587,24.8965,367200.0
2010-03-30 09:30:00,39.5,39.54,39.34,39.54,180100.0,24.8587,24.8839,24.758,24.8839,180100.0
2010-03-30 10:00:00,39.53,39.64,39.47,39.6,187500.0,24.8776,24.9468,24.8398,24.9217,187500.0
2010-03-30 10:30:00,39.6,39.77,39.6,39.76,118400.0,24.9217,25.0286,24.9217,25.0224,118400.0
2010-03-30 11:00:00,39.76,39.77,39.46,39.5,113100.0,25.0224,25.0286,24.8336,24.8587,113100.0
2010-03-30 11:30:00,39.5,39.62,39.49,39.6,94100.0,24.8587,24.9342,24.8524,24.9217,94100.0
2010-03-30 12:00:00,39.6,39.66,39.58,39.64,96300.0,24.9217,24.9594,24.9091,24.9468,96300.0
2010-03-30 12:30:00,39.65,39.78,39.65,39.76,74400.0,24.9531,25.0349,24.9531,25.0224,74400.0
2010-03-30 13:00:00,39.77,39.82,39.7,39.75,101100.0,25.0286,25.0601,24.9846,25.0161,101100.0
2010-03-30 13:30:00,39.75,39.83,39.74,39.79,82800.0,25.0161,25.0664,25.0098,25.0412,82800.0
2010-03-30 14:00:00,39.79,39.88,39.78,39.86,98700.0,25.0412,25.0979,25.0349,25.0853,98700.0
2010-03-30 14:30:00,39.86,40.0,39.86,39.99,133300.0,25.0853,25.1734,25.0853,25.1671,133300.0
2010-03-30 15:00:00,39.99,40.04,39.98,40.0,214700.0,25.1671,25.1986,25.1608,25.1734,214700.0
2010-03-30 15:30:00,40.01,40.03,39.86,39.89,354700.0,25.1797,25.1923,25.0853,25.1042,354700.0
2010-03-31 09:30:00,38.5,39.3,37.99,38.91,1641100.0,24.2294,24.7329,23.9084,24.4874,1641100.0
2010-03-31 10:00:00,38.92,39.08,38.86,39.0,311000.0,24.4937,24.5944,24.456,24.5441,311000.0
2010-03-31 10:30:00,39.0,39.08,38.95,38.98,310500.0,24.5441,24.5944,24.5126,24.5315,310500.0
2010-03-31 11:00:00,38.99,38.99,38.69,38.78,328500.0,24.5378,24.5378,24.349,24.4056,328500.0
2010-03-31 11:30:00,38.78,39.01,38.78,39.0,141100.0,24.4056,24.5504,24.4056,24.5441,141100.0
2010-03-31 12:00:00,39.0,39.01,38.88,38.93,125800.0,24.5441,24.5504,24.4685,24.5,125800.0
2010-03-31 12:30:00,38.94,39.17,38.93,39.06,192800.0,24.5063,24.651,24.5,24.5818,192800.0
2010-03-31 13:00:00,39.06,39.07,39.01,39.05,71400.0,24.5818,24.5881,24.5504,24.5755,71400.0
2010-03-31 13:30:00,39.05,39.05,39.0,39.04,89900.0,24.5755,24.5755,24.5441,24.5692,89900.0
2010-03-31 14:00:00,39.05,39.13,38.94,39.0,188300.0,24.5755,24.6259,24.5063,24.5441,188300.0
2010-03-31 14:30:00,39.01,39.04,38.85,38.86,171000.0,24.5504,24.5692,24.4497,24.456,171000.0
2010-03-31 15:00:00,38.87,38.93,38.85,38.93,158700.0,24.4622,24.5,24.4497,24.5,158700.0
2010-03-31 15:30:00,38.93,38.95,38.71,38.78,693400.0,24.5,24.5126,24.3616,24.4056,693400.0
2010-04-01 09:30:00,38.49,39.25,38.49,39.18,624100.0,24.2231,24.7014,24.2231,24.6573,624100.0
2010-04-01 10:00:00,39.18,39.25,39.02,39.09,392500.0,24.6573,24.7014,24.5566,24.6007,392500.0
2010-04-01 10:30:00,39.09,39.1,38.93,38.95,240600.0,24.6007,24.607,24.5,24.5126,240600.0
2010-04-01 11:00:00,38.94,38.97,38.82,38.89,198800.0,24.5063,24.5252,24.4308,24.4748,198800.0
2010-04-01 11:30:00,38.9,39.09,38.9,39.06,274600.0,24.4811,24.6007,24.4811,24.5818,274600.0
2010-04-01 12:00:00,39.07,39.08,39.01,39.07,283700.0,24.5881,24.5944,24.5504,24.5881,283700.0
2010-04-01 12:30:00,39.06,39.06,38.93,38.99,146900.0,24.5818,24.5818,24.5,24.5378,146900.0
2010-04-01 13:00:00,38.98,39.0,38.94,39.0,115300.0,24.5315,24.5441,24.5063,24.5441,115300.0
2010-04-01 13:30:00,39.0,39.04,38.83,38.87,140200.0,24.5441,24.5692,24.4371,24.4622,140200.0
2010-04-01 14:00:00,38.87,38.94,38.8,38.84,125500.0,24.4622,24.5063,24.4182,24.4434,125500.0
2010-04-01 14:30:00,38.84,38.86,38.68,38.78,212800.0,24.4434,24.456,24.3427,24.4056,212800.0
2010-04-01 15:00:00,38.77,38.83,38.74,38.81,255500.0,24.3993,24.4371,24.3804,24.4245,255500.0
2010-04-01 15:30:00,38.81,38.89,38.81,38.84,489300.0,24.4245,24.4748,24.4245,24.4434,489300.0
2010-04-05 09:30:00,38.78,39.22,38.78,39.18,148100.0,24.4056,24.6825,24.4056,24.6573,148100.0
2010-04-05 10:00:00,39.2,39.4,39.15,39.3,152100.0,24.6699,24.7958,24.6385,24.7329,152100.0
2010-04-05 10:30:00,39.3,39.4,39.27,39.39,168900.0,24.7329,24.7958,24.714,24.7895,168900.0
2010-04-05 11:00:00,39.39,39.4,39.33,39.39,136200.0,24.7895,24.7958,24.7517,24.7895,136200.0
2010-04-05 11:30:00,39.4,39.47,39.38,39.46,95500.0,24.7958,24.8398,24.7832,24.8336,95500.0
2010-04-05 12:00:00,39.46,39.46,39.35,39.35,116000.0,24.8336,24.8336,24.7643,24.7643,116000.0
2010-04-05 12:30:00,39.36,39.41,39.33,39.35,135300.0,24.7706,24.8021,24.7517,24.7643,135300.0
2010-04-05 13:00:00,39.36,39.43,39.28,39.4,137600.0,24.7706,24.8147,24.7203,24.7958,137600.0
2010-04-05 13:30:00,39.39,39.43,39.3,39.32,118700.0,24.7895,24.8147,24.7329,24.7454,118700.0
2010-04-05 14:00:00,39.32,39.39,39.29,39.34,169700.0,24.7454,24.7895,24.7266,24.758,169700.0
2010-04-05 14:30:00,39.34,39.39,39.27,39.28,212300.0,24.758,24.7895,24.714,24.7203,212300.0
2010-04-05 15:00:00,39.28,39.32,39.22,39.24,265100.0,24.7203,24.7454,24.6825,24.6951,265100.0
2010-04-05 15:30:00,39.24,39.27,39.18,39.22,472100.0,24.6951,24.714,24.6573,24.6825,472100.0
2010-04-06 09:30:00,39.18,39.4,38.65,39.39,225500.0,24.6573,24.7958,24.3238,24.7895,225500.0
2010-04-06 10:00:00,39.39,39.47,39.31,39.33,140300.0,24.7895,24.8398,24.7392,24.7517,140300.0
2010-04-06 10:30:00,39.33,39.39,39.31,39.36,115800.0,24.7517,24.7895,24.7392,24.7706,115800.0
2010-04-06 11:00:00,39.36,39.44,39.31,39.41,159900.0,24.7706,24.821,24.7392,24.8021,159900.0
2010-04-06 11:30:00,39.41,39.47,39.39,39.45,138300.0,24.8021,24.8398,24.7895,24.8273,138300.0
2010-04-06 12:00:00,39.44,39.46,39.4,39.44,134200.0,24.821,24.8336,24.7958,24.821,134200.0
2010-04-06 12:30:00,39.43,39.53,39.4,39.42,187200.0,24.8147,24.8776,24.7958,24.8084,187200.0
2010-04-06 13:00:00,39.42,39.43,39.38,39.38,142100.0,24.8084,24.8147,24.7832,24.7832,142100.0
2010-04-06 13:30:00,39.39,39.41,39.35,39.4,81800.0,24.7895,24.8021,24.7643,24.7958,81800.0
2010-04-06 14:00:00,39.4,39.47,39.37,39.47,266300.0,24.7958,24.8398,24.7769,24.8398,266300.0
2010-04-06 14:30:00,39.47,39.57,39.45,39.56,221300.0,24.8398,24.9028,24.8273,24.8965,221300.0
2010-04-06 15:00:00,39.57,39.58,39.46,39.46,148200.0,24.9028,24.9091,24.8336,24.8336,148200.0
2010-04-06 15:30:00,39.46,39.48,39.39,39.4,435900.0,24.8336,24.8461,24.7895,24.7958,435900.0
2010-04-07 09:30:00,39.37,39.37,38.92,39.1,193800.0,24.7769,24.7769,24.4937,24.607,193800.0
2010-04-07 10:00:00,39.1,39.31,39.08,39.2,168700.0,24.607,24.7392,24.5944,24.6699,168700.0
2010-04-07 10:30:00,39.2,39.26,39.1,39.2,163700.0,24.6699,24.7077,24.607,24.6699,163700.0
2010-04-07 11:00:00,39.2,39.37,39.2,39.37,221600.0,24.6699,24.7769,24.6699,24.7769,221600.0
2010-04-07 11:30:00,39.37,39.38,39.27,39.32,218900.0,24.7769,24.7832,24.714,24.7454,218900.0
2010-04-07 12:00:00,39.32,39.36,39.27,39.27,91400.0,24.7454,24.7706,24.714,24.714,91400.0
2010-04-07 12:30:00,39.26,39.35,39.24,39.25,119600.0,24.7077,24.7643,24.6951,24.7014,119600.0
2010-04-07 13:00:00,39.25,39.36,39.22,39.33,127700.0,24.7014,24.7706,24.6825,24.7517,127700.0
2010-04-07 13:30:00,39.32,39.34,39.24,39.32,100700.0,24.7454,24.758,24.6951,24.7454,100700.0
2010-04-07 14:00:00,39.32,39.33,39.17,39.22,155900.0,24.7454,24.7517,24.651,24.6825,155900.0
2010-04-07 14:30:00,39.23,39.23,39.02,39.04,356600.0,24.6888,24.6888,24.5566,24.5692,356600.0
2010-04-07 15:00:00,39.04,39.04,38.88,38.95,277100.0,24.5692,24.5692,24.4685,24.5126,277100.0
2010-04-07 15:30:00,38.95,38.97,38.88,38.9,580600.0,24.5126,24.5252,24.4685,24.4811,580600.0
2010-04-08 09:30:00,38.87,38.94,38.58,38.62,115600.0,24.4622,24.5063,24.2797,24.3049,115600.0
2010-04-08 10:00:00,38.61,38.8,38.59,38.8,142100.0,24.2986,24.4182,24.286,24.4182,142100.0
2010-04-08 10:30:00,38.81,38.92,38.77,38.8,151000.0,24.4245,24.4937,24.3993,24.4182,151000.0
2010-04-08 11:00:00,38.8,38.96,38.79,38.79,115600.0,24.4182,24.5189,24.4119,24.4119,115600.0
2010-04-08 11:30:00,38.79,38.82,38.69,38.8,113700.0,24.4119,24.4308,24.349,24.4182,113700.0
2010-04-08 12:00:00,38.8,39.0,38.76,38.99,131800.0,24.4182,24.5441,24.393,24.5378,131800.0
2010-04-08 12:30:00,38.99,39.11,38.96,39.11,130000.0,24.5378,24.6133,24.5189,24.6133,130000.0
2010-04-08 13:00:00,39.1,39.15,39.06,39.15,133000.0,24.607,24.6385,24.5818,24.6385,133000.0
2010-04-08 13:30:00,39.15,39.2,39.09,39.1,146700.0,24.6385,24.6699,24.6007,24.607,146700.0
2010-04-08 14:00:00,39.1,39.22,39.09,39.21,168900.0,24.607,24.6825,24.6007,24.6762,168900.0
2010-04-08 14:30:00,39.21,39.36,39.16,39.35,271000.0,24.6762,24.7706,24.6448,24.7643,271000.0
2010-04-08 15:00:00,39.35,39.36,39.21,39.22,195000.0,24.7643,24.7706,24.6762,24.6825,195000.0
2010-04-08 15:30:00,39.22,39.25,39.13,39.17,416900.0,24.6825,24.7014,24.6259,24.651,416900.0
2010-04-09 09:30:00,39.26,39.4,38.95,39.14,88200.0,24.7077,24.7958,24.5126,24.6322,88200.0
2010-04-09 10:00:00,39.12,39.23,39.03,39.08,92800.0,24.6196,24.6888,24.5629,24.5944,92800.0
2010-04-09 10:30:00,39.08,39.32,39.08,39.21,128900.0,24.5944,24.7454,24.5944,24.6762,128900.0
2010-04-09 11:00:00,39.22,39.42,39.2,39.41,101100.0,24.6825,24.8084,24.6699,24.8021,101100.0
2010-04-09 11:30:00,39.42,39.54,39.38,39.5,220200.0,24.8084,24.8839,24.7832,24.8587,220200.0
2010-04-09 12:00:00,39.51,39.57,39.45,39.54,541600.0,24.865,24.9028,24.8273,24.8839,541600.0
2010-04-09 12:30:00,39.54,39.58,39.48,39.56,145900.0,24.8839,24.9091,24.8461,24.8965,145900.0
2010-04-09 13:00:00,39.55,39.72,39.53,39.59,407100.0,24.8902,24.9972,24.8776,24.9154,407100.0
2010-04-09 13:30:00,39.6,39.68,39.58,39.58,139300.0,24.9217,24.972,24.9091,24.9091,139300.0
2010-04-09 14:00:00,39.58,39.6,39.52,39.55,314200.0,24.9091,24.9217,24.8713,24.8902,314200.0
2010-04-09 14:30:00,39.54,39.56,39.53,39.54,146300.0,24.8839,24.8965,24.8776,24.8839,146300.0
2010-04-09 15:00:00,39.54,39.56,39.41,39.48,321800.0,24.8839,24.8965,24.8021,24.8461,321800.0
2010-04-09 15:30:00,39.47,39.53,39.37,39.44,508600.0,24.8398,24.8776,24.7769,24.821,508600.0
2010-04-12 09:30:00,39.55,39.6,39.24,39.25,110900.0,24.8902,24.9217,24.6951,24.7014,110900.0
2010-04-12 10:00:00,39.25,39.37,39.18,39.22,118500.0,24.7014,24.7769,24.6573,24.6825,118500.0
2010-04-12 10:30:00,39.23,39.3,39.16,39.28,114900.0,24.6888,24.7329,24.6448,24.7203,114900.0
2010-04-12 11:00:00,39.28,39.32,39.25,39.25,90700.0,24.7203,24.7454,24.7014,24.7014,90700.0
2010-04-12 11:30:00,39.25,39.32,39.23,39.27,97600.0,24.7014,24.7454,24.6888,24.714,97600.0
2010-04-12 12:00:00,39.27,39.36,39.26,39.36,94500.0,24.714,24.7706,24.7077,24.7706,94500.0
2010-04-12 12:30:00,39.36,39.38,39.3,39.37,71500.0,24.7706,24.7832,24.7329,24.7769,71500.0
2010-04-12 13:00:00,39.37,39.43,39.36,39.38,78700.0,24.7769,24.8147,24.7706,24.7832,78700.0
2010-04-12 13:30:00,39.39,39.43,39.31,39.35,81800.0,24.7895,24.8147,24.7392,24.7643,81800.0
2010-04-12 14:00:00,39.35,39.37,39.31,39.35,78900.0,24.7643,24.7769,24.7392,24.7643,78900.0
2010-04-12 14:30:00,39.35,39.36,39.28,39.3,121200.0,24.7643,24.7706,24.7203,24.7329,121200.0
2010-04-12 15:00:00,39.31,39.31,39.2,39.23,180000.0,24.7392,24.7392,24.6699,24.6888,180000.0
2010-04-12 15:30:00,39.24,39.27,39.21,39.26,324600.0,24.6951,24.714,24.6762,24.7077,324600.0
2010-04-13 09:30:00,39.22,39.65,39.22,39.63,400600.0,24.6825,24.9531,24.6825,24.9405,400600.0
2010-04-13 10:00:00,39.63,39.64,39.4,39.4,181600.0,24.9405,24.9468,24.7958,24.7958,181600.0
2010-04-13 10:30:00,39.4,39.54,39.34,39.5,166500.0,24.7958,24.8839,24.758,24.8587,166500.0
2010-04-13 11:00:00,39.5,39.53,39.46,39.51,137500.0,24.8587,24.8776,24.8336,24.865,137500.0
2010-04-13 11:30:00,39.51,39.53,39.48,39.51,93500.0,24.865,24.8776,24.8461,24.865,93500.0
2010-04-13 12:00:00,39.51,39.6,39.5,39.55,144900.0,24.865,24.9217,24.8587,24.8902,144900.0
2010-04-13 12:30:00,39.55,39.61,39.52,39.59,156900.0,24.8902,24.928,24.8713,24.9154,156900.0
2010-04-13 13:00:00,39.6,39.62,39.57,39.58,94800.0,24.9217,24.9342,24.9028,24.9091,94800.0
2010-04-13 13:30:00,39.58,39.72,39.56,39.71,212000.0,24.9091,24.9972,24.8965,24.9909,212000.0
2010-04-13 14:00:00,39.71,39.71,39.58,39.58,83000.0,24.9909,24.9909,24.9091,24.9091,83000.0
2010-04-13 14:30:00,39.58,39.64,39.58,39.59,559500.0,24.9091,24.9468,24.9091,24.9154,559500.0
2010-04-13 15:00:00,39.59,39.72,39.58,39.67,1046900.0,24.9154,24.9972,24.9091,24.9657,1046900.0
2010-04-13 15:30:00,39.67,39.68,39.5,39.5,627500.0,24.9657,24.972,24.8587,24.8587,627500.0
2010-04-14 09:30:00,40.1,41.44,40.1,41.1,1167600.0,25.2363,26.0796,25.2363,25.8657,1167600.0
2010-04-14 10:00:00,41.1,41.21,40.84,41.19,687600.0,25.8657,25.9349,25.702,25.9223,687600.0
2010-04-14 10:30:00,41.19,41.24,41.07,41.21,491900.0,25.9223,25.9538,25.8468,25.9349,491900.0
2010-04-14 11:00:00,41.21,41.28,41.1,41.27,341400.0,25.9349,25.9789,25.8657,25.9726,341400.0
2010-04-14 11:30:00,41.27,41.28,41.13,41.13,362100.0,25.9726,25.9789,25.8845,25.8845,362100.0
2010-04-14 12:00:00,41.13,41.13,40.93,41.02,342800.0,25.8845,25.8845,25.7587,25.8153,342800.0
2010-04-14 12:30:00,41.03,41.05,40.89,40.95,199500.0,25.8216,25.8342,25.7335,25.7713,199500.0
2010-04-14 13:00:00,40.95,40.97,40.87,40.93,226500.0,25.7713,25.7838,25.7209,25.7587,226500.0
2010-04-14 13:30:00,40.93,40.98,40.92,40.95,169200.0,25.7587,25.7901,25.7524,25.7713,169200.0
2010-04-14 14:00:00,40.95,41.01,40.87,40.91,210000.0,25.7713,25.809,25.7209,25.7461,210000.0
2010-04-14 14:30:00,40.92,40.95,40.88,40.9,292300.0,25.7524,25.7713,25.7272,25.7398,292300.0
2010-04-14 15:00:00,40.91,40.96,40.82,40.93,584300.0,25.7461,25.7776,25.6894,25.7587,584300.0
2010-04-14 15:30:00,40.93,41.12,40.8,40.82,1199900.0,25.7587,25.8782,25.6769,25.6894,1199900.0
2010-04-15 09:30:00,41.6,41.99,41.47,41.79,583000.0,26.1803,26.4258,26.0985,26.2999,583000.0
2010-04-15 10:00:00,41.79,41.94,41.7,41.88,476800.0,26.2999,26.3943,26.2433,26.3565,476800.0
2010-04-15 10:30:00,41.88,42.05,41.88,42.0,458600.0,26.3565,26.4635,26.3565,26.4321,458600.0
2010-04-15 11:00:00,42.0,42.01,41.74,41.78,358600.0,26.4321,26.4384,26.2684,26.2936,358600.0
2010-04-15 11:30:00,41.8,41.84,41.71,41.79,300800.0,26.3062,26.3314,26.2496,26.2999,300800.0
2010-04-15 12:00:00,41.78,41.94,41.74,41.91,281200.0,26.2936,26.3943,26.2684,26.3754,281200.0
2010-04-15 12:30:00,41.92,41.95,41.82,41.84,147500.0,26.3817,26.4006,26.3188,26.3314,147500.0
2010-04-15 13:00:00,41.84,41.95,41.84,41.91,136300.0,26.3314,26.4006,26.3314,26.3754,136300.0
2010-04-15 13:30:00,41.92,41.95,41.8,41.87,185300.0,26.3817,26.4006,26.3062,26.3503,185300.0
2010-04-15 14:00:00,41.87,41.95,41.82,41.82,341200.0,26.3503,26.4006,26.3188,26.3188,341200.0
2010-04-15 14:30:00,41.82,41.83,41.64,41.67,429900.0,26.3188,26.3251,26.2055,26.2244,429900.0
2010-04-15 15:00:00,41.67,41.67,41.47,41.49,759000.0,26.2244,26.2244,26.0985,26.1111,759000.0
2010-04-15 15:30:00,41.49,41.49,41.18,41.2,1546500.0,26.1111,26.1111,25.916,25.9286,1546500.0
2010-04-16 09:30:00,41.01,41.09,40.86,40.98,579300.0,25.809,25.8594,25.7146,25.7901,579300.0
2010-04-16 10:00:00,40.98,41.26,40.97,41.2,329300.0,25.7901,25.9664,25.7838,25.9286,329300.0
2010-04-16 10:30:00,41.19,41.24,40.75,40.87,349700.0,25.9223,25.9538,25.6454,25.7209,349700.0
2010-04-16 11:00:00,40.87,40.94,40.59,40.74,322700.0,25.7209,25.765,25.5447,25.6391,322700.0
2010-04-16 11:30:00,40.74,40.78,40.6,40.72,381900.0,25.6391,25.6643,25.551,25.6265,381900.0
2010-04-16 12:00:00,40.72,40.76,40.63,40.69,159100.0,25.6265,25.6517,25.5699,25.6076,159100.0
2010-04-16 12:30:00,40.7,40.7,40.53,40.67,236300.0,25.6139,25.6139,25.5069,25.595,236300.0
2010-04-16 13:00:00,40.67,40.73,40.54,40.59,157900.0,25.595,25.6328,25.5132,25.5447,157900.0
2010-04-16 13:30:00,40.59,40.67,40.53,40.67,158800.0,25.5447,25.595,25.5069,25.595,158800.0
2010-04-16 14:00:00,40.67,40.81,40.65,40.77,220600.0,25.595,25.6832,25.5825,25.658,220600.0
2010-04-16 14:30:00,40.76,40.81,40.65,40.65,137600.0,25.6517,25.6832,25.5825,25.5825,137600.0
2010-04-16 15:00:00,40.65,40.71,40.54,40.58,349900.0,25.5825,25.6202,25.5132,25.5384,349900.0
2010-04-16 15:30:00,40.58,40.69,40.51,40.53,571200.0,25.5384,25.6076,25.4944,25.5069,571200.0
2010-04-19 09:30:00,40.42,41.04,40.37,40.9,323700.0,25.4377,25.8279,25.4062,25.7398,323700.0
2010-04-19 10:00:00,40.9,40.99,40.75,40.8,152000.0,25.7398,25.7964,25.6454,25.6769,152000.0
2010-04-19 10:30:00,40.79,40.81,40.6,40.67,140300.0,25.6706,25.6832,25.551,25.595,140300.0
2010-04-19 11:00:00,40.67,40.77,40.64,40.71,136800.0,25.595,25.658,25.5762,25.6202,136800.0
2010-04-19 11:30:00,40.71,40.75,40.45,40.51,163800.0,25.6202,25.6454,25.4566,25.4944,163800.0
2010-04-19 12:00:00,40.53,40.56,40.39,40.51,126700.0,25.5069,25.5258,25.4188,25.4944,126700.0
2010-04-19 12:30:00,40.51,40.69,40.49,40.68,204800.0,25.4944,25.6076,25.4818,25.6013,204800.0
2010-04-19 13:00:00,40.66,40.8,40.64,40.72,194200.0,25.5888,25.6769,25.5762,25.6265,194200.0
2010-04-19 13:30:00,40.72,40.9,40.66,40.68,263200.0,25.6265,25.7398,25.5888,25.6013,263200.0
2010-04-19 14:00:00,40.67,41.18,40.66,41.07,396400.0,25.595,25.916,25.5888,25.8468,396400.0
2010-04-19 14:30:00,41.08,41.12,40.95,41.04,171800.0,25.8531,25.8782,25.7713,25.8279,171800.0
2010-04-19 15:00:00,41.05,41.16,41.05,41.13,241500.0,25.8342,25.9034,25.8342,25.8845,241500.0
2010-04-19 15:30:00,41.13,41.17,40.97,41.09,634500.0,25.8845,25.9097,25.7838,25.8594,634500.0
2010-04-20 09:30:00,43.42,43.91,43.15,43.75,1631900.0,27.3257,27.6341,27.1558,27.5334,1631900.0
2010-04-20 10:00:00,43.75,43.86,43.65,43.76,627500.0,27.5334,27.6026,27.4705,27.5397,627500.0
2010-04-20 10:30:00,43.75,43.85,43.75,43.82,554500.0,27.5334,27.5963,27.5334,27.5775,554500.0
2010-04-20 11:00:00,43.82,43.83,43.7,43.82,763300.0,27.5775,27.5837,27.5019,27.5775,763300.0
2010-04-20 11:30:00,43.81,43.86,43.7,43.83,393200.0,27.5712,27.6026,27.5019,27.5837,393200.0
2010-04-20 12:00:00,43.84,44.03,43.82,43.98,724400.0,27.59,27.7096,27.5775,27.6781,724400.0
2010-04-20 12:30:00,43.98,44.07,43.88,43.88,233500.0,27.6781,27.7348,27.6152,27.6152,233500.0
2010-04-20 13:00:00,43.89,44.08,43.88,44.05,200000.0,27.6215,27.7411,27.6152,27.7222,200000.0
2010-04-20 13:30:00,44.05,44.08,43.97,44.03,348300.0,27.7222,27.7411,27.6719,27.7096,348300.0
2010-04-20 14:00:00,44.04,44.04,43.72,43.73,375000.0,27.7159,27.7159,27.5145,27.5208,375000.0
2010-04-20 14:30:00,43.72,43.78,43.62,43.68,434700.0,27.5145,27.5523,27.4516,27.4893,434700.0
2010-04-20 15:00:00,43.68,43.69,43.45,43.68,501800.0,27.4893,27.4956,27.3446,27.4893,501800.0
2010-04-20 15:30:00,43.68,43.77,43.45,43.6,1185500.0,27.4893,27.546,27.3446,27.439,1185500.0
2010-04-21 09:30:00,43.43,43.58,43.05,43.09,347600.0,27.332,27.4264,27.0929,27.118,347600.0
2010-04-21 10:00:00,43.09,43.09,42.82,42.91,418800.0,27.118,27.118,26.9481,27.0048,418800.0
2010-04-21 10:30:00,42.9,42.96,42.77,42.78,335200.0,26.9985,27.0362,26.9167,26.9229,335200.0
2010-04-21 11:00:00,42.78,42.82,42.63,42.65,301800.0,26.9229,26.9481,26.8285,26.8411,301800.0
2010-04-21 11:30:00,42.65,42.65,42.57,42.6,372300.0,26.8411,26.8411,26.7908,26.8097,372300.0
2010-04-21 12:00:00,42.6,42.93,42.6,42.85,290000.0,26.8097,27.0173,26.8097,26.967,290000.0
2010-04-21 12:30:00,42.86,42.9,42.75,42.78,220400.0,26.9733,26.9985,26.9041,26.9229,220400.0
2010-04-21 13:00:00,42.79,42.87,42.76,42.81,151100.0,26.9292,26.9796,26.9104,26.9418,151100.0
2010-04-21 13:30:00,42.81,42.83,42.68,42.8,203600.0,26.9418,26.9544,26.86,26.9355,203600.0
2010-04-21 14:00:00,42.79,42.87,42.7,42.75,291300.0,26.9292,26.9796,26.8726,26.9041,291300.0
2010-04-21 14:30:00,42.74,42.78,42.64,42.69,241300.0,26.8978,26.9229,26.8348,26.8663,241300.0
2010-04-21 15:00:00,42.69,42.83,42.6,42.83,444100.0,26.8663,26.9544,26.8097,26.9544,444100.0
2010-04-21 15:30:00,42.82,43.08,42.81,42.84,1183700.0,26.9481,27.1117,26.9418,26.9607,1183700.0
2010-04-22 09:30:00,42.67,42.92,41.98,42.25,530400.0,26.8537,27.0111,26.4195,26.5894,530400.0
2010-04-22 10:00:00,42.25,42.46,42.2,42.39,265200.0,26.5894,26.7216,26.5579,26.6775,265200.0
2010-04-22 10:30:00,42.37,42.5,42.3,42.48,347900.0,26.6649,26.7467,26.6209,26.7341,347900.0
2010-04-22 11:00:00,42.48,42.76,42.47,42.65,350700.0,26.7341,26.9104,26.7279,26.8411,350700.0
2010-04-22 11:30:00,42.65,42.65,42.48,42.48,130000.0,26.8411,26.8411,26.7341,26.7341,130000.0
2010-04-22 12:00:00,42.48,42.61,42.45,42.53,129300.0,26.7341,26.816,26.7153,26.7656,129300.0
2010-04-22 12:30:00,42.52,42.55,42.5,42.55,69600.0,26.7593,26.7782,26.7467,26.7782,69600.0
2010-04-22 13:00:00,42.56,42.86,42.54,42.75,166200.0,26.7845,26.9733,26.7719,26.9041,166200.0
2010-04-22 13:30:00,42.74,42.93,42.67,42.91,180900.0,26.8978,27.0173,26.8537,27.0048,180900.0
2010-04-22 14:00:00,42.93,42.93,42.77,42.9,167000.0,27.0173,27.0173,26.9167,26.9985,167000.0
2010-04-22 14:30:00,42.9,42.9,42.78,42.85,161900.0,26.9985,26.9985,26.9229,26.967,161900.0
2010-04-22 15:00:00,42.86,42.89,42.77,42.87,328500.0,26.9733,26.9922,26.9167,26.9796,328500.0
2010-04-22 15:30:00,42.86,42.94,42.86,42.89,889900.0,26.9733,27.0236,26.9733,26.9922,889900.0
2010-04-23 09:30:00,43.04,43.04,42.82,42.99,178200.0,27.0866,27.0866,26.9481,27.0551,178200.0
2010-04-23 10:00:00,42.99,43.2,42.99,43.15,223600.0,27.0551,27.1873,27.0551,27.1558,223600.0
2010-04-23 10:30:00,43.15,43.26,43.06,43.11,270900.0,27.1558,27.225,27.0992,27.1306,270900.0
2010-04-23 11:00:00,43.13,43.25,43.1,43.13,203300.0,27.1432,27.2187,27.1243,27.1432,203300.0
2010-04-23 11:30:00,43.13,43.19,43.11,43.18,169900.0,27.1432,27.181,27.1306,27.1747,169900.0
2010-04-23 12:00:00,43.18,43.23,43.1,43.13,287700.0,27.1747,27.2061,27.1243,27.1432,287700.0
2010-04-23 12:30:00,43.12,43.13,43.01,43.1,240300.0,27.1369,27.1432,27.0677,27.1243,240300.0
2010-04-23 13:00:00,43.09,43.14,43.03,43.07,207500.0,27.118,27.1495,27.0803,27.1055,207500.0
2010-04-23 13:30:00,43.07,43.2,43.0,43.18,254600.0,27.1055,27.1873,27.0614,27.1747,254600.0
2010-04-23 14:00:00,43.17,43.18,43.06,43.08,245900.0,27.1684,27.1747,27.0992,27.1117,245900.0
2010-04-23 14:30:00,43.06,43.25,43.03,43.24,208100.0,27.0992,27.2187,27.0803,27.2124,208100.0
2010-04-23 15:00:00,43.24,43.29,43.14,43.19,340500.0,27.2124,27.2439,27.1495,27.181,340500.0
2010-04-23 15:30:00,43.19,43.37,43.19,43.35,482100.0,27.181,27.2943,27.181,27.2817,482100.0
2010-04-26 09:30:00,43.39,43.51,43.17,43.41,194500.0,27.3068,27.3824,27.1684,27.3194,194500.0
2010-04-26 10:00:00,43.41,43.46,43.32,43.41,226500.0,27.3194,27.3509,27.2628,27.3194,226500.0
2010-04-26 10:30:00,43.41,43.5,43.18,43.23,235900.0,27.3194,27.3761,27.1747,27.2061,235900.0
2010-04-26 11:00:00,43.22,43.22,43.14,43.16,252300.0,27.1999,27.1999,27.1495,27.1621,252300.0
2010-04-26 11:30:00,43.15,43.24,43.13,43.22,146300.0,27.1558,27.2124,27.1432,27.1999,146300.0
2010-04-26 12:00:00,43.21,43.31,43.16,43.31,143100.0,27.1936,27.2565,27.1621,27.2565,143100.0
2010-04-26 12:30:00,43.31,43.44,43.25,43.25,224600.0,27.2565,27.3383,27.2187,27.2187,224600.0
2010-04-26 13:00:00,43.25,43.31,43.18,43.28,135000.0,27.2187,27.2565,27.1747,27.2376,135000.0
2010-04-26 13:30:00,43.27,43.3,43.24,43.25,117600.0,27.2313,27.2502,27.2124,27.2187,117600.0
2010-04-26 14:00:00,43.25,43.28,43.18,43.28,192000.0,27.2187,27.2376,27.1747,27.2376,192000.0
2010-04-26 14:30:00,43.28,43.28,43.11,43.15,215700.0,27.2376,27.2376,27.1306,27.1558,215700.0
2010-04-26 15:00:00,43.15,43.22,43.11,43.17,334400.0,27.1558,27.1999,27.1306,27.1684,334400.0
2010-04-26 15:30:00,43.16,43.2,43.03,43.04,765000.0,27.1621,27.1873,27.0803,27.0866,765000.0
2010-04-27 09:30:00,42.97,43.03,42.76,43.03,219800.0,27.0425,27.0803,26.9104,27.0803,219800.0
2010-04-27 10:00:00,43.03,43.1,42.89,43.1,242300.0,27.0803,27.1243,26.9922,27.1243,242300.0
2010-04-27 10:30:00,43.1,43.2,43.03,43.08,155900.0,27.1243,27.1873,27.0803,27.1117,155900.0
2010-04-27 11:00:00,43.07,43.08,42.43,42.44,255200.0,27.1055,27.1117,26.7027,26.709,255200.0
2010-04-27 11:30:00,42.44,42.44,42.24,42.26,305200.0,26.709,26.709,26.5831,26.5957,305200.0
2010-04-27 12:00:00,42.25,42.36,42.03,42.05,431600.0,26.5894,26.6586,26.4509,26.4635,431600.0
2010-04-27 12:30:00,42.05,42.15,41.96,42.1,376000.0,26.4635,26.5265,26.4069,26.495,376000.0
2010-04-27 13:00:00,42.1,42.18,42.07,42.16,324300.0,26.495,26.5453,26.4761,26.5328,324300.0
2010-04-27 13:30:00,42.17,42.26,42.14,42.18,184900.0,26.5391,26.5957,26.5202,26.5453,184900.0
2010-04-27 14:00:00,42.17,42.2,42.06,42.1,214100.0,26.5391,26.5579,26.4698,26.495,214100.0
2010-04-27 14:30:00,42.1,42.14,41.97,42.02,254500.0,26.495,26.5202,26.4132,26.4447,254500.0
2010-04-27 15:00:00,42.02,42.12,41.99,42.08,367800.0,26.4447,26.5076,26.4258,26.4824,367800.0
2010-04-27 15:30:00,42.07,42.08,41.68,41.85,684100.0,26.4761,26.4824,26.2307,26.3377,684100.0
2010-04-28 09:30:00,42.08,42.31,41.94,42.23,722300.0,26.4824,26.6272,26.3943,26.5768,722300.0
2010-04-28 10:00:00,42.23,42.32,42.13,42.28,488900.0,26.5768,26.6335,26.5139,26.6083,488900.0
2010-04-28 10:30:00,42.29,42.43,42.22,42.38,507100.0,26.6146,26.7027,26.5705,26.6712,507100.0
2010-04-28 11:00:00,42.39,42.52,42.37,42.42,718100.0,26.6775,26.7593,26.6649,26.6964,718100.0
2010-04-28 11:30:00,42.42,42.53,42.32,42.44,884600.0,26.6964,26.7656,26.6335,26.709,884600.0
2010-04-28 12:00:00,42.44,42.47,42.29,42.31,463500.0,26.709,26.7279,26.6146,26.6272,463500.0
2010-04-28 12:30:00,42.3,42.44,42.27,42.34,472400.0,26.6209,26.709,26.602,26.646,472400.0
2010-04-28 13:00:00,42.34,42.4,42.32,42.34,248400.0,26.646,26.6838,26.6335,26.646,248400.0
2010-04-28 13:30:00,42.33,42.36,42.32,42.34,128200.0,26.6397,26.6586,26.6335,26.646,128200.0
2010-04-28 14:00:00,42.33,42.37,42.25,42.3,420100.0,26.6397,26.6649,26.5894,26.6209,420100.0
2010-04-28 14:30:00,42.3,42.39,42.24,42.33,412800.0,26.6209,26.6775,26.5831,26.6397,412800.0
2010-04-28 15:00:00,42.33,42.35,42.17,42.18,567900.0,26.6397,26.6523,26.5391,26.5453,567900.0
2010-04-28 15:30:00,42.19,42.24,42.05,42.2,756600.0,26.5516,26.5831,26.4635,26.5579,756600.0
2010-04-29 09:30:00,42.43,42.63,42.27,42.29,181300.0,26.7027,26.8285,26.602,26.6146,181300.0
2010-04-29 10:00:00,42.28,42.4,42.2,42.4,182200.0,26.6083,26.6838,26.5579,26.6838,182200.0
2010-04-29 10:30:00,42.4,42.52,42.31,42.33,207900.0,26.6838,26.7593,26.6272,26.6397,207900.0
2010-04-29 11:00:00,42.34,42.5,42.32,42.49,188700.0,26.646,26.7467,26.6335,26.7404,188700.0
2010-04-29 11:30:00,42.48,42.61,42.47,42.61,142700.0,26.7341,26.816,26.7279,26.816,142700.0
2010-04-29 12:00:00,42.61,42.79,42.6,42.72,166700.0,26.816,26.9292,26.8097,26.8852,166700.0
2010-04-29 12:30:00,42.72,42.81,42.65,42.8,238100.0,26.8852,26.9418,26.8411,26.9355,238100.0
2010-04-29 13:00:00,42.81,42.89,42.77,42.87,131700.0,26.9418,26.9922,26.9167,26.9796,131700.0
2010-04-29 13:30:00,42.87,42.89,42.81,42.84,153500.0,26.9796,26.9922,26.9418,26.9607,153500.0
2010-04-29 14:00:00,42.85,43.0,42.82,42.96,248900.0,26.967,27.0614,26.9481,27.0362,248900.0
2010-04-29 14:30:00,42.96,43.03,42.93,42.99,212300.0,27.0362,27.0803,27.0173,27.0551,212300.0
2010-04-29 15:00:00,42.99,43.06,42.93,43.06,344200.0,27.0551,27.0992,27.0173,27.0992,344200.0
2010-04-29 15:30:00,43.05,43.22,43.01,43.12,1002800.0,27.0929,27.1999,27.0677,27.1369,1002800.0
2010-04-30 09:30:00,43.21,43.5,43.21,43.37,328500.0,27.1936,27.3761,27.1936,27.2943,328500.0
2010-04-30 10:00:00,43.36,43.37,42.97,43.0,237100.0,27.288,27.2943,27.0425,27.0614,237100.0
2010-04-30 10:30:00,43.02,43.26,42.97,43.18,187700.0,27.074,27.225,27.0425,27.1747,187700.0
2010-04-30 11:00:00,43.19,43.19,43.04,43.07,183000.0,27.181,27.181,27.0866,27.1055,183000.0
2010-04-30 11:30:00,43.06,43.12,42.99,43.12,130700.0,27.0992,27.1369,27.0551,27.1369,130700.0
2010-04-30 12:00:00,43.11,43.12,42.7,42.74,140700.0,27.1306,27.1369,26.8726,26.8978,140700.0
2010-04-30 12:30:00,42.74,42.82,42.54,42.6,98900.0,26.8978,26.9481,26.7719,26.8097,98900.0
2010-04-30 13:00:00,42.62,42.79,42.57,42.79,128000.0,26.8223,26.9292,26.7908,26.9292,128000.0
2010-04-30 13:30:00,42.8,42.89,42.72,42.72,110900.0,26.9355,26.9922,26.8852,26.8852,110900.0
2010-04-30 14:00:00,42.72,42.87,42.68,42.82,140400.0,26.8852,26.9796,26.86,26.9481,140400.0
2010-04-30 14:30:00,42.84,42.84,42.59,42.72,147400.0,26.9607,26.9607,26.8034,26.8852,147400.0
2010-04-30 15:00:00,42.72,42.85,42.67,42.74,258800.0,26.8852,26.967,26.8537,26.8978,258800.0
2010-04-30 15:30:00,42.75,42.76,42.58,42.66,852400.0,26.9041,26.9104,26.7971,26.8474,852400.0
2010-05-03 09:30:00,42.76,43.0,42.71,42.94,151700.0,26.9104,27.0614,26.8789,27.0236,151700.0
2010-05-03 10:00:00,42.95,43.03,42.92,42.98,143900.0,27.0299,27.0803,27.0111,27.0488,143900.0
2010-05-03 10:30:00,42.98,43.09,42.92,43.04,175700.0,27.0488,27.118,27.0111,27.0866,175700.0
2010-05-03 11:00:00,43.04,43.09,42.97,43.0,132000.0,27.0866,27.118,27.0425,27.0614,132000.0
2010-05-03 11:30:00,42.99,43.06,42.95,43.05,103100.0,27.0551,27.0992,27.0299,27.0929,103100.0
2010-05-03 12:00:00,43.05,43.32,43.03,43.31,126300.0,27.0929,27.2628,27.0803,27.2565,126300.0
2010-05-03 12:30:00,43.31,43.36,43.22,43.36,127800.0,27.2565,27.288,27.1999,27.288,127800.0
2010-05-03 13:00:00,43.36,43.37,43.27,43.32,162000.0,27.288,27.2943,27.2313,27.2628,162000.0
2010-05-03 13:30:00,43.33,43.44,43.32,43.38,128800.0,27.2691,27.3383,27.2628,27.3005,128800.0
2010-05-03 14:00:00,43.38,43.4,43.22,43.4,131500.0,27.3005,27.3131,27.1999,27.3131,131500.0
2010-05-03 14:30:00,43.39,43.48,43.37,43.41,180500.0,27.3068,27.3635,27.2943,27.3194,180500.0
2010-05-03 15:00:00,43.41,43.6,43.37,43.51,474100.0,27.3194,27.439,27.2943,27.3824,474100.0
2010-05-03 15:30:00,43.51,43.6,43.47,43.56,677400.0,27.3824,27.439,27.3572,27.4138,677400.0
2010-05-04 09:30:00,42.98,43.01,42.33,42.54,327800.0,27.0488,27.0677,26.6397,26.7719,327800.0
2010-05-04 10:00:00,42.56,42.65,42.47,42.49,467800.0,26.7845,26.8411,26.7279,26.7404,467800.0
2010-05-04 10:30:00,42.49,42.49,42.19,42.22,359700.0,26.7404,26.7404,26.5516,26.5705,359700.0
2010-05-04 11:00:00,42.18,42.24,41.99,42.15,286700.0,26.5453,26.5831,26.4258,26.5265,286700.0
2010-05-04 11:30:00,42.16,42.28,42.14,42.23,212600.0,26.5328,26.6083,26.5202,26.5768,212600.0
2010-05-04 12:00:00,42.23,42.24,41.92,42.03,187600.0,26.5768,26.5831,26.3817,26.4509,187600.0
2010-05-04 12:30:00,42.03,42.17,41.99,42.05,143700.0,26.4509,26.5391,26.4258,26.4635,143700.0
2010-05-04 13:00:00,42.05,42.08,41.99,42.02,290700.0,26.4635,26.4824,26.4258,26.4447,290700.0
2010-05-04 13:30:00,42.02,42.09,41.97,41.99,189500.0,26.4447,26.4887,26.4132,26.4258,189500.0
2010-05-04 14:00:00,41.99,42.0,41.89,41.89,117500.0,26.4258,26.4321,26.3628,26.3628,117500.0
2010-05-04 14:30:00,41.89,41.95,41.73,41.81,244300.0,26.3628,26.4006,26.2621,26.3125,244300.0
2010-05-04 15:00:00,41.81,42.24,41.8,42.21,461400.0,26.3125,26.5831,26.3062,26.5642,461400.0
2010-05-04 15:30:00,42.2,42.27,42.03,42.21,795400.0,26.5579,26.602,26.4509,26.5642,795400.0
2010-05-05 09:30:00,41.66,42.08,41.35,41.66,335000.0,26.2181,26.4824,26.023,26.2181,335000.0
2010-05-05 10:00:00,41.65,41.65,41.31,41.31,358400.0,26.2118,26.2118,25.9978,25.9978,358400.0
2010-05-05 10:30:00,41.32,41.37,41.24,41.29,435800.0,26.0041,26.0356,25.9538,25.9852,435800.0
2010-05-05 11:00:00,41.29,41.3,41.14,41.28,273800.0,25.9852,25.9915,25.8908,25.9789,273800.0
2010-05-05 11:30:00,41.27,41.56,41.27,41.53,342500.0,25.9726,26.1552,25.9726,26.1363,342500.0
2010-05-05 12:00:00,41.53,41.55,41.41,41.45,149100.0,26.1363,26.1489,26.0608,26.0859,149100.0
2010-05-05 12:30:00,41.45,41.49,41.36,41.45,110600.0,26.0859,26.1111,26.0293,26.0859,110600.0
2010-05-05 13:00:00,41.46,41.51,41.39,41.42,92000.0,26.0922,26.1237,26.0482,26.0671,92000.0
2010-05-05 13:30:00,41.42,41.46,41.35,41.35,101600.0,26.0671,26.0922,26.023,26.023,101600.0
2010-05-05 14:00:00,41.34,41.34,41.19,41.19,156100.0,26.0167,26.0167,25.9223,25.9223,156100.0
2010-05-05 14:30:00,41.2,41.22,41.08,41.21,272500.0,25.9286,25.9412,25.8531,25.9349,272500.0
2010-05-05 15:00:00,41.21,41.35,41.16,41.25,205800.0,25.9349,26.023,25.9034,25.9601,205800.0
2010-05-05 15:30:00,41.25,41.41,41.18,41.4,583900.0,25.9601,26.0608,25.916,26.0545,583900.0
2010-05-06 09:30:00,41.25,41.62,41.23,41.58,286500.0,25.9601,26.1929,25.9475,26.1677,286500.0
2010-05-06 10:00:00,41.58,41.71,41.46,41.47,215700.0,26.1677,26.2496,26.0922,26.0985,215700.0
2010-05-06 10:30:00,41.47,41.58,41.43,41.52,239600.0,26.0985,26.1677,26.0733,26.13,239600.0
2010-05-06 11:00:00,41.52,41.61,41.34,41.58,374100.0,26.13,26.1866,26.0167,26.1677,374100.0
2010-05-06 11:30:00,41.58,41.74,41.54,41.71,262100.0,26.1677,26.2684,26.1426,26.2496,262100.0
2010-05-06 12:00:00,41.72,41.94,41.7,41.86,306700.0,26.2559,26.3943,26.2433,26.344,306700.0
2010-05-06 12:30:00,41.86,41.9,41.54,41.64,259200.0,26.344,26.3691,26.1426,26.2055,259200.0
2010-05-06 13:00:00,41.63,41.68,41.39,41.54,313300.0,26.1992,26.2307,26.0482,26.1426,313300.0
2010-05-06 13:30:00,41.53,41.54,41.3,41.31,247800.0,26.1363,26.1426,25.9915,25.9978,247800.0
2010-05-06 14:00:00,41.32,41.37,40.59,40.77,395500.0,26.0041,26.0356,25.5447,25.658,395500.0
2010-05-06 14:30:00,40.77,40.79,38.2,40.25,688600.0,25.658,25.6706,24.0406,25.3307,688600.0
2010-05-06 15:00:00,40.25,40.86,39.94,40.42,546800.0,25.3307,25.7146,25.1356,25.4377,546800.0
2010-05-06 15:30:00,40.43,41.1,40.43,40.55,1065900.0,25.444,25.8657,25.444,25.5195,1065900.0
2010-05-07 09:30:00,40.4,40.57,39.79,39.8,529000.0,25.4251,25.5321,25.0412,25.0475,529000.0
2010-05-07 10:00:00,39.8,39.81,38.99,39.17,984000.0,25.0475,25.0538,24.5378,24.651,984000.0
2010-05-07 10:30:00,39.18,39.51,39.0,39.07,546200.0,24.6573,24.865,24.5441,24.5881,546200.0
2010-05-07 11:00:00,39.07,39.99,39.07,39.42,543900.0,24.5881,25.1671,24.5881,24.8084,543900.0
2010-05-07 11:30:00,39.42,39.83,39.16,39.59,436300.0,24.8084,25.0664,24.6448,24.9154,436300.0
2010-05-07 12:00:00,39.6,39.95,39.44,39.53,467600.0,24.9217,25.1419,24.821,24.8776,467600.0
2010-05-07 12:30:00,39.56,39.77,39.4,39.59,278500.0,24.8965,25.0286,24.7958,24.9154,278500.0
2010-05-07 13:00:00,39.61,39.7,39.37,39.41,306300.0,24.928,24.9846,24.7769,24.8021,306300.0
2010-05-07 13:30:00,39.41,39.67,39.38,39.43,325000.0,24.8021,24.9657,24.7832,24.8147,325000.0
2010-05-07 14:00:00,39.43,39.52,39.11,39.13,279900.0,24.8147,24.8713,24.6133,24.6259,279900.0
2010-05-07 14:30:00,39.12,39.41,39.01,39.23,283200.0,24.6196,24.8021,24.5504,24.6888,283200.0
2010-05-07 15:00:00,39.23,39.29,39.02,39.2,497700.0,24.6888,24.7266,24.5566,24.6699,497700.0
2010-05-07 15:30:00,39.21,39.35,38.95,39.17,1112600.0,24.6762,24.7643,24.5126,24.651,1112600.0
2010-05-10 09:30:00,41.21,41.58,40.86,41.15,605000.0,25.9349,26.1677,25.7146,25.8971,605000.0
2010-05-10 10:00:00,41.14,41.3,40.82,40.83,371600.0,25.8908,25.9915,25.6894,25.6957,371600.0
2010-05-10 10:30:00,40.85,40.97,40.78,40.89,323800.0,25.7083,25.7838,25.6643,25.7335,323800.0
2010-05-10 11:00:00,40.88,41.08,40.88,41.0,337300.0,25.7272,25.8531,25.7272,25.8027,337300.0
2010-05-10 11:30:00,41.01,41.21,40.97,41.13,217900.0,25.809,25.9349,25.7838,25.8845,217900.0
2010-05-10 12:00:00,41.15,41.22,41.01,41.11,132300.0,25.8971,25.9412,25.809,25.872,132300.0
2010-05-10 12:30:00,41.1,41.16,40.98,40.98,181600.0,25.8657,25.9034,25.7901,25.7901,181600.0
2010-05-10 13:00:00,40.99,41.0,40.78,40.97,247200.0,25.7964,25.8027,25.6643,25.7838,247200.0
2010-05-10 13:30:00,40.97,41.03,40.92,40.94,394100.0,25.7838,25.8216,25.7524,25.765,394100.0
2010-05-10 14:00:00,40.94,41.11,40.85,40.96,280700.0,25.765,25.872,25.7083,25.7776,280700.0
2010-05-10 14:30:00,40.97,41.05,40.84,41.02,167600.0,25.7838,25.8342,25.702,25.8153,167600.0
2010-05-10 15:00:00,41.0,41.04,40.85,40.98,168100.0,25.8027,25.8279,25.7083,25.7901,168100.0
2010-05-10 15:30:00,40.97,41.24,40.89,41.19,634900.0,25.7838,25.9538,25.7335,25.9223,634900.0
2010-05-11 09:30:00,40.74,41.02,40.65,40.74,299400.0,25.6391,25.8153,25.5825,25.6391,299400.0
2010-05-11 10:00:00,40.72,41.12,40.64,41.12,324300.0,25.6265,25.8782,25.5762,25.8782,324300.0
2010-05-11 10:30:00,41.11,41.28,41.04,41.18,256700.0,25.872,25.9789,25.8279,25.916,256700.0
2010-05-11 11:00:00,41.18,41.34,41.16,41.19,237900.0,25.916,26.0167,25.9034,25.9223,237900.0
2010-05-11 11:30:00,41.19,41.46,41.08,41.42,347300.0,25.9223,26.0922,25.8531,26.0671,347300.0
2010-05-11 12:00:00,41.42,41.67,41.42,41.58,177800.0,26.0671,26.2244,26.0671,26.1677,177800.0
2010-05-11 12:30:00,41.57,41.65,41.51,41.61,111700.0,26.1615,26.2118,26.1237,26.1866,111700.0
2010-05-11 13:00:00,41.62,41.69,41.53,41.64,129400.0,26.1929,26.237,26.1363,26.2055,129400.0
2010-05-11 13:30:00,41.64,41.91,41.61,41.77,238900.0,26.2055,26.3754,26.1866,26.2873,238900.0
2010-05-11 14:00:00,41.76,41.84,41.67,41.76,380000.0,26.281,26.3314,26.2244,26.281,380000.0
2010-05-11 14:30:00,41.76,41.78,41.58,41.66,416200.0,26.281,26.2936,26.1677,26.2181,416200.0
2010-05-11 15:00:00,41.65,41.66,41.44,41.58,572500.0,26.2118,26.2181,26.0796,26.1677,572500.0
2010-05-11 15:30:00,41.59,41.71,41.5,41.52,601900.0,26.174,26.2496,26.1174,26.13,601900.0
2010-05-12 09:30:00,41.82,41.86,41.5,41.62,186000.0,26.3188,26.344,26.1174,26.1929,186000.0
2010-05-12 10:00:00,41.62,41.87,41.62,41.72,158700.0,26.1929,26.3503,26.1929,26.2559,158700.0
2010-05-12 10:30:00,41.72,41.74,41.59,41.7,104200.0,26.2559,26.2684,26.174,26.2433,104200.0
2010-05-12 11:00:00,41.69,41.83,41.63,41.64,157000.0,26.237,26.3251,26.1992,26.2055,157000.0
2010-05-12 11:30:00,41.64,41.85,41.62,41.84,152900.0,26.2055,26.3377,26.1929,26.3314,152900.0
2010-05-12 12:00:00,41.83,41.93,41.76,41.93,109700.0,26.3251,26.388,26.281,26.388,109700.0
2010-05-12 12:30:00,41.93,41.96,41.85,41.93,76500.0,26.388,26.4069,26.3377,26.388,76500.0
2010-05-12 13:00:00,41.93,42.1,41.9,41.96,114400.0,26.388,26.495,26.3691,26.4069,114400.0
2010-05-12 13:30:00,41.97,42.05,41.89,41.95,171200.0,26.4132,26.4635,26.3628,26.4006,171200.0
2010-05-12 14:00:00,41.95,42.07,41.94,42.05,127500.0,26.4006,26.4761,26.3943,26.4635,127500.0
2010-05-12 14:30:00,42.06,42.11,41.96,42.01,110300.0,26.4698,26.5013,26.4069,26.4384,110300.0
2010-05-12 15:00:00,42.02,42.12,42.0,42.05,258300.0,26.4447,26.5076,26.4321,26.4635,258300.0
2010-05-12 15:30:00,42.05,42.15,41.99,42.05,582700.0,26.4635,26.5265,26.4258,26.4635,582700.0
2010-05-13 09:30:00,42.01,42.08,41.8,41.83,122700.0,26.4384,26.4824,26.3062,26.3251,122700.0
2010-05-13 10:00:00,41.81,42.24,41.81,42.14,180300.0,26.3125,26.5831,26.3125,26.5202,180300.0
2010-05-13 10:30:00,42.14,42.28,42.11,42.25,142300.0,26.5202,26.6083,26.5013,26.5894,142300.0
2010-05-13 11:00:00,42.25,42.26,42.07,42.12,111500.0,26.5894,26.5957,26.4761,26.5076,111500.0
2010-05-13 11:30:00,42.12,42.13,42.0,42.09,157600.0,26.5076,26.5139,26.4321,26.4887,157600.0
2010-05-13 12:00:00,42.09,42.16,42.08,42.1,107600.0,26.4887,26.5328,26.4824,26.495,107600.0
2010-05-13 12:30:00,42.11,42.16,42.08,42.12,93900.0,26.5013,26.5328,26.4824,26.5076,93900.0
2010-05-13 13:00:00,42.12,42.25,42.08,42.2,87200.0,26.5076,26.5894,26.4824,26.5579,87200.0
2010-05-13 13:30:00,42.21,42.32,42.14,42.22,128100.0,26.5642,26.6335,26.5202,26.5705,128100.0
2010-05-13 14:00:00,42.21,42.28,42.17,42.17,113200.0,26.5642,26.6083,26.5391,26.5391,113200.0
2010-05-13 14:30:00,42.17,42.18,42.05,42.06,155500.0,26.5391,26.5453,26.4635,26.4698,155500.0
2010-05-13 15:00:00,42.06,42.13,41.98,41.98,521300.0,26.4698,26.5139,26.4195,26.4195,521300.0
2010-05-13 15:30:00,41.97,42.02,41.68,41.73,639200.0,26.4132,26.4447,26.2307,26.2621,639200.0
2010-05-14 09:30:00,41.58,41.63,41.04,41.29,159400.0,26.1677,26.1992,25.8279,25.9852,159400.0
2010-05-14 10:00:00,41.28,41.38,41.02,41.28,222600.0,25.9789,26.0419,25.8153,25.9789,222600.0
2010-05-14 10:30:00,41.28,41.37,41.13,41.32,325900.0,25.9789,26.0356,25.8845,26.0041,325900.0
2010-05-14 11:00:00,41.31,41.32,40.79,40.82,274700.0,25.9978,26.0041,25.6706,25.6894,274700.0
2010-05-14 11:30:00,40.83,40.89,40.7,40.8,258500.0,25.6957,25.7335,25.6139,25.6769,258500.0
2010-05-14 12:00:00,40.81,40.86,40.58,40.78,185400.0,25.6832,25.7146,25.5384,25.6643,185400.0
2010-05-14 12:30:00,40.79,41.0,40.78,40.99,115700.0,25.6706,25.8027,25.6643,25.7964,115700.0
2010-05-14 13:00:00,40.99,41.06,40.87,40.96,130900.0,25.7964,25.8405,25.7209,25.7776,130900.0
2010-05-14 13:30:00,40.95,40.97,40.78,40.86,178100.0,25.7713,25.7838,25.6643,25.7146,178100.0
2010-05-14 14:00:00,40.86,40.94,40.71,40.83,178900.0,25.7146,25.765,25.6202,25.6957,178900.0
2010-05-14 14:30:00,40.83,40.99,40.82,40.87,200900.0,25.6957,25.7964,25.6894,25.7209,200900.0
2010-05-14 15:00:00,40.86,40.99,40.77,40.89,314200.0,25.7146,25.7964,25.658,25.7335,314200.0
2010-05-14 15:30:00,40.89,41.25,40.81,41.14,640300.0,25.7335,25.9601,25.6832,25.8908,640300.0
2010-05-17 09:30:00,41.3,41.4,41.04,41.21,179700.0,25.9915,26.0545,25.8279,25.9349,179700.0
2010-05-17 10:00:00,41.2,41.39,41.14,41.34,142900.0,25.9286,26.0482,25.8908,26.0167,142900.0
2010-05-17 10:30:00,41.34,41.4,41.2,41.2,164400.0,26.0167,26.0545,25.9286,25.9286,164400.0
2010-05-17 11:00:00,41.2,41.25,40.83,40.97,135600.0,25.9286,25.9601,25.6957,25.7838,135600.0
2010-05-17 11:30:00,40.96,41.01,40.7,40.7,109500.0,25.7776,25.809,25.6139,25.6139,109500.0
2010-05-17 12:00:00,40.7,40.7,40.36,40.52,134600.0,25.6139,25.6139,25.4,25.5006,134600.0
2010-05-17 12:30:00,40.51,40.67,40.51,40.56,72000.0,25.4944,25.595,25.4944,25.5258,72000.0
2010-05-17 13:00:00,40.56,40.73,40.48,40.67,231500.0,25.5258,25.6328,25.4755,25.595,231500.0
2010-05-17 13:30:00,40.68,40.83,40.62,40.8,241500.0,25.6013,25.6957,25.5636,25.6769,241500.0
2010-05-17 14:00:00,40.8,40.91,40.77,40.82,141800.0,25.6769,25.7461,25.658,25.6894,141800.0
2010-05-17 14:30:00,40.82,40.99,40.77,40.96,193200.0,25.6894,25.7964,25.658,25.7776,193200.0
2010-05-17 15:00:00,40.96,41.08,40.76,40.83,280100.0,25.7776,25.8531,25.6517,25.6957,280100.0
2010-05-17 15:30:00,40.84,41.32,40.83,41.2,534000.0,25.702,26.0041,25.6957,25.9286,534000.0
2010-05-18 09:30:00,41.47,41.88,41.33,41.53,266800.0,26.0985,26.3565,26.0104,26.1363,266800.0
2010-05-18 10:00:00,41.53,41.54,41.36,41.36,149500.0,26.1363,26.1426,26.0293,26.0293,149500.0
2010-05-18 10:30:00,41.36,41.41,41.13,41.29,188800.0,26.0293,26.0608,25.8845,25.9852,188800.0
2010-05-18 11:00:00,41.29,41.38,41.24,41.37,130000.0,25.9852,26.0419,25.9538,26.0356,130000.0
2010-05-18 11:30:00,41.38,41.39,41.19,41.23,174400.0,26.0419,26.0482,25.9223,25.9475,174400.0
2010-05-18 12:00:00,41.23,41.28,41.1,41.25,136000.0,25.9475,25.9789,25.8657,25.9601,136000.0
2010-05-18 12:30:00,41.24,41.36,41.2,41.22,120000.0,25.9538,26.0293,25.9286,25.9412,120000.0
2010-05-18 13:00:00,41.21,41.23,40.98,41.11,256600.0,25.9349,25.9475,25.7901,25.872,256600.0
2010-05-18 13:30:00,41.11,41.16,40.74,40.75,294300.0,25.872,25.9034,25.6391,25.6454,294300.0
2010-05-18 14:00:00,40.75,40.88,40.59,40.66,211100.0,25.6454,25.7272,25.5447,25.5888,211100.0
2010-05-18 14:30:00,40.65,40.65,40.38,40.4,293300.0,25.5825,25.5825,25.4125,25.4251,293300.0
2010-05-18 15:00:00,40.41,40.68,40.3,40.43,311500.0,25.4314,25.6013,25.3622,25.444,311500.0
2010-05-18 15:30:00,40.43,40.63,40.37,40.51,650500.0,25.444,25.5699,25.4062,25.4944,650500.0
2010-05-19 09:30:00,40.31,40.6,40.24,40.47,195200.0,25.3685,25.551,25.3244,25.4692,195200.0
2010-05-19 10:00:00,40.47,40.48,40.03,40.26,219500.0,25.4692,25.4755,25.1923,25.337,219500.0
2010-05-19 10:30:00,40.26,40.37,40.01,40.15,306500.0,25.337,25.4062,25.1797,25.2678,306500.0
2010-05-19 11:00:00,40.13,40.2,39.78,39.8,327500.0,25.2552,25.2993,25.0349,25.0475,327500.0
2010-05-19 11:30:00,39.8,39.92,39.69,39.74,449300.0,25.0475,25.123,24.9783,25.0098,449300.0
2010-05-19 12:00:00,39.74,40.04,39.7,40.01,324800.0,25.0098,25.1986,24.9846,25.1797,324800.0
2010-05-19 12:30:00,39.99,40.03,39.78,39.99,264200.0,25.1671,25.1923,25.0349,25.1671,264200.0
2010-05-19 13:00:00,39.99,40.16,39.96,40.03,282000.0,25.1671,25.2741,25.1482,25.1923,282000.0
2010-05-19 13:30:00,40.04,40.05,39.9,39.92,341400.0,25.1986,25.2049,25.1105,25.123,341400.0
2010-05-19 14:00:00,39.92,40.06,39.76,39.91,236300.0,25.123,25.2112,25.0224,25.1168,236300.0
2010-05-19 14:30:00,39.91,40.0,39.83,39.9,254800.0,25.1168,25.1734,25.0664,25.1105,254800.0
2010-05-19 15:00:00,39.9,39.98,39.72,39.95,218300.0,25.1105,25.1608,24.9972,25.1419,218300.0
2010-05-19 15:30:00,39.96,40.04,39.9,39.91,879500.0,25.1482,25.1986,25.1105,25.1168,879500.0
2010-05-20 09:30:00,39.24,39.34,38.91,39.16,359600.0,24.6951,24.758,24.4874,24.6448,359600.0
2010-05-20 10:00:00,39.17,39.18,38.59,38.69,471200.0,24.651,24.6573,24.286,24.349,471200.0
2010-05-20 10:30:00,38.7,38.92,38.64,38.86,205900.0,24.3553,24.4937,24.3175,24.456,205900.0
2010-05-20 11:00:00,38.87,39.03,38.79,39.02,168900.0,24.4622,24.5629,24.4119,24.5566,168900.0
2010-05-20 11:30:00,39.01,39.08,38.8,38.81,200900.0,24.5504,24.5944,24.4182,24.4245,200900.0
2010-05-20 12:00:00,38.81,38.91,38.64,38.71,135800.0,24.4245,24.4874,24.3175,24.3616,135800.0
2010-05-20 12:30:00,38.69,38.72,38.28,38.3,236900.0,24.349,24.3678,24.0909,24.1035,236900.0
2010-05-20 13:00:00,38.3,38.85,38.28,38.77,250900.0,24.1035,24.4497,24.0909,24.3993,250900.0
2010-05-20 13:30:00,38.77,38.93,38.63,38.74,233300.0,24.3993,24.5,24.3112,24.3804,233300.0
2010-05-20 14:00:00,38.72,38.94,38.5,38.77,209200.0,24.3678,24.5063,24.2294,24.3993,209200.0
2010-05-20 14:30:00,38.76,38.99,38.69,38.69,721200.0,24.393,24.5378,24.349,24.349,721200.0
2010-05-20 15:00:00,38.7,38.8,38.54,38.61,410900.0,24.3553,24.4182,24.2546,24.2986,410900.0
2010-05-20 15:30:00,38.61,38.71,38.09,38.09,687400.0,24.2986,24.3616,23.9714,23.9714,687400.0
2010-05-21 09:30:00,37.58,38.22,37.25,38.1,891100.0,23.6504,24.0532,23.4427,23.9777,891100.0
2010-05-21 10:00:00,38.09,38.37,37.93,37.93,257600.0,23.9714,24.1476,23.8707,23.8707,257600.0
2010-05-21 10:30:00,37.95,38.24,37.91,38.11,241100.0,23.8833,24.0658,23.8581,23.984,241100.0
2010-05-21 11:00:00,38.11,38.48,38.11,38.34,127000.0,23.984,24.2168,23.984,24.1287,127000.0
2010-05-21 11:30:00,38.35,38.6,38.26,38.43,151700.0,24.135,24.2923,24.0784,24.1853,151700.0
2010-05-21 12:00:00,38.43,38.58,38.31,38.51,87300.0,24.1853,24.2797,24.1098,24.2357,87300.0
2010-05-21 12:30:00,38.51,38.53,38.3,38.38,82000.0,24.2357,24.2483,24.1035,24.1539,82000.0
2010-05-21 13:00:00,38.38,38.4,38.16,38.2,98200.0,24.1539,24.1665,24.0154,24.0406,98200.0
2010-05-21 13:30:00,38.21,38.38,38.19,38.36,93200.0,24.0469,24.1539,24.0343,24.1413,93200.0
2010-05-21 14:00:00,38.36,38.39,38.15,38.22,166100.0,24.1413,24.1602,24.0091,24.0532,166100.0
2010-05-21 14:30:00,38.23,38.31,38.0,38.14,224700.0,24.0595,24.1098,23.9147,24.0028,224700.0
2010-05-21 15:00:00,38.14,38.24,37.93,38.03,355100.0,24.0028,24.0658,23.8707,23.9336,355100.0
2010-05-21 15:30:00,38.03,38.35,37.98,38.3,1205400.0,23.9336,24.135,23.9021,24.1035,1205400.0
2010-05-24 09:30:00,38.33,38.53,38.1,38.25,337300.0,24.1224,24.2483,23.9777,24.0721,337300.0
2010-05-24 10:00:00,38.27,38.54,38.19,38.44,591800.0,24.0846,24.2546,24.0343,24.1916,591800.0
2010-05-24 10:30:00,38.45,38.48,38.17,38.2,274000.0,24.1979,24.2168,24.0217,24.0406,274000.0
2010-05-24 11:00:00,38.2,38.22,38.05,38.21,308300.0,24.0406,24.0532,23.9462,24.0469,308300.0
2010-05-24 11:30:00,38.21,38.33,38.15,38.32,226200.0,24.0469,24.1224,24.0091,24.1161,226200.0
2010-05-24 12:00:00,38.3,38.38,38.15,38.28,259300.0,24.1035,24.1539,24.0091,24.0909,259300.0
2010-05-24 12:30:00,38.29,38.34,38.21,38.25,198800.0,24.0972,24.1287,24.0469,24.0721,198800.0
2010-05-24 13:00:00,38.26,38.29,38.17,38.19,220400.0,24.0784,24.0972,24.0217,24.0343,220400.0
2010-05-24 13:30:00,38.2,38.23,38.03,38.12,164800.0,24.0406,24.0595,23.9336,23.9902,164800.0
2010-05-24 14:00:00,38.13,38.14,37.99,38.05,217800.0,23.9965,24.0028,23.9084,23.9462,217800.0
2010-05-24 14:30:00,38.06,38.16,37.97,38.03,465200.0,23.9525,24.0154,23.8958,23.9336,465200.0
2010-05-24 15:00:00,38.03,38.09,37.9,38.04,262200.0,23.9336,23.9714,23.8518,23.9399,262200.0
2010-05-24 15:30:00,38.04,38.13,37.71,37.75,672700.0,23.9399,23.9965,23.7322,23.7574,672700.0
2010-05-25 09:30:00,36.74,36.79,36.22,36.47,731300.0,23.1218,23.1532,22.7945,22.9518,731300.0
2010-05-25 10:00:00,36.51,36.79,36.49,36.6,538500.0,22.977,23.1532,22.9644,23.0337,538500.0
2010-05-25 10:30:00,36.6,36.67,36.5,36.6,306200.0,23.0337,23.0777,22.9707,23.0337,306200.0
2010-05-25 11:00:00,36.59,36.81,36.54,36.75,501000.0,23.0274,23.1658,22.9959,23.1281,501000.0
2010-05-25 11:30:00,36.75,36.88,36.67,36.87,263500.0,23.1281,23.2099,23.0777,23.2036,263500.0
2010-05-25 12:00:00,36.87,37.03,36.77,36.78,278500.0,23.2036,23.3043,23.1406,23.1469,278500.0
2010-05-25 12:30:00,36.78,36.81,36.65,36.77,158700.0,23.1469,23.1658,23.0651,23.1406,158700.0
2010-05-25 13:00:00,36.75,36.79,36.6,36.7,221200.0,23.1281,23.1532,23.0337,23.0966,221200.0
2010-05-25 13:30:00,36.7,36.71,36.52,36.55,298000.0,23.0966,23.1029,22.9833,23.0022,298000.0
2010-05-25 14:00:00,36.55,36.76,36.5,36.67,357800.0,23.0022,23.1343,22.9707,23.0777,357800.0
2010-05-25 14:30:00,36.69,36.8,36.56,36.65,577300.0,23.0903,23.1595,23.0085,23.0651,577300.0
2010-05-25 15:00:00,36.65,36.93,36.58,36.93,841900.0,23.0651,23.2413,23.0211,23.2413,841900.0
2010-05-25 15:30:00,36.93,37.03,36.87,37.0,1342700.0,23.2413,23.3043,23.2036,23.2854,1342700.0
2010-05-26 09:30:00,37.57,38.23,37.46,38.14,458000.0,23.6441,24.0595,23.5749,24.0028,458000.0
2010-05-26 10:00:00,38.15,38.29,38.08,38.09,258100.0,24.0091,24.0972,23.9651,23.9714,258100.0
2010-05-26 10:30:00,38.09,38.32,38.02,38.15,305000.0,23.9714,24.1161,23.9273,24.0091,305000.0
2010-05-26 11:00:00,38.14,38.22,37.98,37.98,216000.0,24.0028,24.0532,23.9021,23.9021,216000.0
2010-05-26 11:30:00,37.98,38.1,37.85,38.0,265900.0,23.9021,23.9777,23.8203,23.9147,265900.0
2010-05-26 12:00:00,38.0,38.08,37.95,37.97,201600.0,23.9147,23.9651,23.8833,23.8958,201600.0
2010-05-26 12:30:00,37.97,38.01,37.86,38.0,168000.0,23.8958,23.921,23.8266,23.9147,168000.0
2010-05-26 13:00:00,38.0,38.08,37.91,38.08,210900.0,23.9147,23.9651,23.8581,23.9651,210900.0
2010-05-26 13:30:00,38.07,38.36,38.06,38.31,224500.0,23.9588,24.1413,23.9525,24.1098,224500.0
2010-05-26 14:00:00,38.3,38.36,38.15,38.21,190100.0,24.1035,24.1413,24.0091,24.0469,190100.0
2010-05-26 14:30:00,38.2,38.23,37.94,37.99,359200.0,24.0406,24.0595,23.877,23.9084,359200.0
2010-05-26 15:00:00,37.99,38.11,37.58,37.74,625400.0,23.9084,23.984,23.6504,23.7511,625400.0
2010-05-26 15:30:00,37.74,37.92,37.61,37.68,931100.0,23.7511,23.8644,23.6693,23.7133,931100.0
2010-05-27 09:30:00,38.33,38.46,38.0,38.24,252400.0,24.1224,24.2042,23.9147,24.0658,252400.0
2010-05-27 10:00:00,38.23,38.46,38.08,38.46,237300.0,24.0595,24.2042,23.9651,24.2042,237300.0
2010-05-27 10:30:00,38.46,38.57,38.4,38.44,170500.0,24.2042,24.2734,24.1665,24.1916,170500.0
2010-05-27 11:00:00,38.44,38.55,38.4,38.53,252800.0,24.1916,24.2609,24.1665,24.2483,252800.0
2010-05-27 11:30:00,38.52,38.59,38.37,38.55,149100.0,24.242,24.286,24.1476,24.2609,149100.0
2010-05-27 12:00:00,38.55,38.58,38.47,38.52,102700.0,24.2609,24.2797,24.2105,24.242,102700.0
2010-05-27 12:30:00,38.52,38.52,38.42,38.47,115200.0,24.242,24.242,24.179,24.2105,115200.0
2010-05-27 13:00:00,38.47,38.52,38.36,38.48,144400.0,24.2105,24.242,24.1413,24.2168,144400.0
2010-05-27 13:30:00,38.48,38.56,38.4,38.4,110600.0,24.2168,24.2672,24.1665,24.1665,110600.0
2010-05-27 14:00:00,38.41,38.64,38.4,38.62,136100.0,24.1728,24.3175,24.1665,24.3049,136100.0
2010-05-27 14:30:00,38.63,38.65,38.5,38.54,111000.0,24.3112,24.3238,24.2294,24.2546,111000.0
2010-05-27 15:00:00,38.54,38.67,38.51,38.57,214000.0,24.2546,24.3364,24.2357,24.2734,214000.0
2010-05-27 15:30:00,38.57,38.8,38.51,38.79,504300.0,24.2734,24.4182,24.2357,24.4119,504300.0
2010-05-28 09:30:00,38.46,38.68,38.31,38.67,201800.0,24.2042,24.3427,24.1098,24.3364,201800.0
2010-05-28 10:00:00,38.66,38.74,38.59,38.63,128000.0,24.3301,24.3804,24.286,24.3112,128000.0
2010-05-28 10:30:00,38.64,38.67,38.39,38.49,99000.0,24.3175,24.3364,24.1602,24.2231,99000.0
2010-05-28 11:00:00,38.49,38.56,37.97,38.34,176400.0,24.2231,24.2672,23.8958,24.1287,176400.0
2010-05-28 11:30:00,38.34,38.39,38.28,38.3,161600.0,24.1287,24.1602,24.0909,24.1035,161600.0
2010-05-28 12:00:00,38.3,38.41,38.28,38.38,154700.0,24.1035,24.1728,24.0909,24.1539,154700.0
2010-05-28 12:30:00,38.39,38.39,37.89,38.1,343800.0,24.1602,24.1602,23.8455,23.9777,343800.0
2010-05-28 13:00:00,38.12,38.22,38.06,38.21,75100.0,23.9902,24.0532,23.9525,24.0469,75100.0
2010-05-28 13:30:00,38.2,38.22,37.97,38.01,73600.0,24.0406,24.0532,23.8958,23.921,73600.0
2010-05-28 14:00:00,37.99,38.05,37.84,38.03,121400.0,23.9084,23.9462,23.814,23.9336,121400.0
2010-05-28 14:30:00,38.01,38.25,37.99,38.15,249400.0,23.921,24.0721,23.9084,24.0091,249400.0
2010-05-28 15:00:00,38.14,38.24,38.12,38.22,281000.0,24.0028,24.0658,23.9902,24.0532,281000.0
2010-05-28 15:30:00,38.21,38.24,37.9,37.93,772200.0,24.0469,24.0658,23.8518,23.8707,772200.0
2010-06-01 09:30:00,37.54,37.62,37.17,37.56,330300.0,23.6252,23.6756,23.3924,23.6378,330300.0
2010-06-01 10:00:00,37.53,37.89,37.52,37.77,290800.0,23.6189,23.8455,23.6126,23.77,290800.0
2010-06-01 10:30:00,37.79,37.88,37.62,37.66,274600.0,23.7826,23.8392,23.6756,23.7008,274600.0
2010-06-01 11:00:00,37.69,37.69,37.44,37.57,197700.0,23.7196,23.7196,23.5623,23.6441,197700.0
2010-06-01 11:30:00,37.57,37.66,37.42,37.43,93100.0,23.6441,23.7008,23.5497,23.556,93100.0
2010-06-01 12:00:00,37.42,37.6,37.41,37.58,62900.0,23.5497,23.663,23.5434,23.6504,62900.0
2010-06-01 12:30:00,37.58,37.62,37.46,37.46,48600.0,23.6504,23.6756,23.5749,23.5749,48600.0
2010-06-01 13:00:00,37.47,37.75,37.46,37.73,52600.0,23.5812,23.7574,23.5749,23.7448,52600.0
2010-06-01 13:30:00,37.74,37.76,37.51,37.51,178600.0,23.7511,23.7637,23.6064,23.6064,178600.0
2010-06-01 14:00:00,37.5,37.5,37.28,37.4,207200.0,23.6001,23.6001,23.4616,23.5371,207200.0
2010-06-01 14:30:00,37.4,37.53,37.32,37.43,105900.0,23.5371,23.6189,23.4868,23.556,105900.0
2010-06-01 15:00:00,37.43,37.44,37.08,37.15,344200.0,23.556,23.5623,23.3357,23.3798,344200.0
2010-06-01 15:30:00,37.14,37.24,36.76,36.78,686400.0,23.3735,23.4364,23.1343,23.1469,686400.0
2010-06-02 09:30:00,37.03,37.34,37.01,37.2,302300.0,23.3043,23.4994,23.2917,23.4113,302300.0
2010-06-02 10:00:00,37.17,37.3,37.1,37.17,189200.0,23.3924,23.4742,23.3483,23.3924,189200.0
2010-06-02 10:30:00,37.16,37.29,37.1,37.25,168900.0,23.3861,23.4679,23.3483,23.4427,168900.0
2010-06-02 11:00:00,37.25,37.41,37.24,37.3,233900.0,23.4427,23.5434,23.4364,23.4742,233900.0
2010-06-02 11:30:00,37.3,37.53,37.29,37.4,160300.0,23.4742,23.6189,23.4679,23.5371,160300.0
2010-06-02 12:00:00,37.39,37.5,37.37,37.47,159400.0,23.5308,23.6001,23.5182,23.5812,159400.0
2010-06-02 12:30:00,37.47,37.62,37.46,37.58,114400.0,23.5812,23.6756,23.5749,23.6504,114400.0
2010-06-02 13:00:00,37.57,37.63,37.54,37.6,165600.0,23.6441,23.6819,23.6252,23.663,165600.0
2010-06-02 13:30:00,37.61,37.63,37.56,37.6,315600.0,23.6693,23.6819,23.6378,23.663,315600.0
2010-06-02 14:00:00,37.6,37.6,37.46,37.53,272200.0,23.663,23.663,23.5749,23.6189,272200.0
2010-06-02 14:30:00,37.53,37.78,37.52,37.74,172300.0,23.6189,23.7763,23.6126,23.7511,172300.0
2010-06-02 15:00:00,37.73,37.85,37.72,37.81,236000.0,23.7448,23.8203,23.7385,23.7952,236000.0
2010-06-02 15:30:00,37.83,37.95,37.76,37.94,857000.0,23.8077,23.8833,23.7637,23.877,857000.0
2010-06-03 09:30:00,38.16,38.45,38.1,38.32,300300.0,24.0154,24.1979,23.9777,24.1161,300300.0
2010-06-03 10:00:00,38.33,38.37,38.17,38.18,186700.0,24.1224,24.1476,24.0217,24.028,186700.0
2010-06-03 10:30:00,38.16,38.24,37.98,38.17,179200.0,24.0154,24.0658,23.9021,24.0217,179200.0
2010-06-03 11:00:00,38.17,38.28,38.13,38.14,113100.0,24.0217,24.0909,23.9965,24.0028,113100.0
2010-06-03 11:30:00,38.15,38.29,38.12,38.2,75900.0,24.0091,24.0972,23.9902,24.0406,75900.0
2010-06-03 12:00:00,38.21,38.21,37.94,38.0,169400.0,24.0469,24.0469,23.877,23.9147,169400.0
2010-06-03 12:30:00,38.0,38.07,37.93,38.02,182500.0,23.9147,23.9588,23.8707,23.9273,182500.0
2010-06-03 13:00:00,38.01,38.06,37.85,37.88,96600.0,23.921,23.9525,23.8203,23.8392,96600.0
2010-06-03 13:30:00,37.89,38.09,37.88,37.98,115900.0,23.8455,23.9714,23.8392,23.9021,115900.0
2010-06-03 14:00:00,37.99,38.15,37.98,38.06,207800.0,23.9084,24.0091,23.9021,23.9525,207800.0
2010-06-03 14:30:00,38.04,38.23,38.01,38.06,258000.0,23.9399,24.0595,23.921,23.9525,258000.0
2010-06-03 15:00:00,38.07,38.17,37.99,38.16,240000.0,23.9588,24.0217,23.9084,24.0154,240000.0
2010-06-03 15:30:00,38.14,38.18,38.03,38.1,526900.0,24.0028,24.028,23.9336,23.9777,526900.0
2010-06-04 09:30:00,37.07,37.49,37.07,37.38,153400.0,23.3294,23.5938,23.3294,23.5245,153400.0
2010-06-04 10:00:00,37.35,37.51,37.3,37.48,152500.0,23.5057,23.6064,23.4742,23.5875,152500.0
2010-06-04 10:30:00,37.47,37.51,37.32,37.32,239400.0,23.5812,23.6064,23.4868,23.4868,239400.0
2010-06-04 11:00:00,37.32,37.34,36.99,37.0,155600.0,23.4868,23.4994,23.2791,23.2854,155600.0
2010-06-04 11:30:00,37.0,37.1,36.97,37.0,275700.0,23.2854,23.3483,23.2665,23.2854,275700.0
2010-06-04 12:00:00,37.0,37.01,36.82,36.93,162400.0,23.2854,23.2917,23.1721,23.2413,162400.0
2010-06-04 12:30:00,36.93,36.96,36.8,36.94,177500.0,23.2413,23.2602,23.1595,23.2476,177500.0
2010-06-04 13:00:00,36.93,36.97,36.8,36.83,182100.0,23.2413,23.2665,23.1595,23.1784,182100.0
2010-06-04 13:30:00,36.83,36.9,36.65,36.67,265300.0,23.1784,23.2225,23.0651,23.0777,265300.0
2010-06-04 14:00:00,36.67,36.71,36.27,36.31,681900.0,23.0777,23.1029,22.826,22.8511,681900.0
2010-06-04 14:30:00,36.31,36.32,36.01,36.08,619500.0,22.8511,22.8574,22.6623,22.7064,619500.0
2010-06-04 15:00:00,36.08,36.14,35.98,36.0,885200.0,22.7064,22.7442,22.6435,22.6561,885200.0
2010-06-04 15:30:00,36.0,36.12,35.87,36.08,1044600.0,22.6561,22.7316,22.5742,22.7064,1044600.0
2010-06-07 09:30:00,36.26,36.73,36.21,36.69,362100.0,22.8197,23.1155,22.7882,23.0903,362100.0
2010-06-07 10:00:00,36.68,36.92,36.67,36.89,521900.0,23.084,23.235,23.0777,23.2162,521900.0
2010-06-07 10:30:00,36.89,36.9,36.54,36.55,428600.0,23.2162,23.2225,22.9959,23.0022,428600.0
2010-06-07 11:00:00,36.55,36.66,36.5,36.62,493600.0,23.0022,23.0714,22.9707,23.0462,493600.0
2010-06-07 11:30:00,36.61,36.84,36.61,36.84,378600.0,23.0399,23.1847,23.0399,23.1847,378600.0
2010-06-07 12:00:00,36.83,36.91,36.76,36.76,196100.0,23.1784,23.2287,23.1343,23.1343,196100.0
2010-06-07 12:30:00,36.77,36.81,36.66,36.78,223200.0,23.1406,23.1658,23.0714,23.1469,223200.0
2010-06-07 13:00:00,36.78,36.86,36.7,36.86,130700.0,23.1469,23.1973,23.0966,23.1973,130700.0
2010-06-07 13:30:00,36.85,36.85,36.6,36.66,210600.0,23.191,23.191,23.0337,23.0714,210600.0
2010-06-07 14:00:00,36.66,36.71,36.55,36.62,205000.0,23.0714,23.1029,23.0022,23.0462,205000.0
2010-06-07 14:30:00,36.62,36.63,36.39,36.43,261400.0,23.0462,23.0525,22.9015,22.9267,261400.0
2010-06-07 15:00:00,36.44,36.54,36.19,36.2,444000.0,22.933,22.9959,22.7756,22.7819,444000.0
2010-06-07 15:30:00,36.2,36.3,36.11,36.15,793300.0,22.7819,22.8449,22.7253,22.7505,793300.0
2010-06-08 09:30:00,36.06,36.34,35.6,35.67,310100.0,22.6938,22.87,22.4043,22.4484,310100.0
2010-06-08 10:00:00,35.68,35.88,35.57,35.7,246400.0,22.4547,22.5805,22.3854,22.4673,246400.0
2010-06-08 10:30:00,35.71,35.73,35.38,35.56,213800.0,22.4735,22.4861,22.2659,22.3791,213800.0
2010-06-08 11:00:00,35.56,35.79,35.38,35.65,246500.0,22.3791,22.5239,22.2659,22.4358,246500.0
2010-06-08 11:30:00,35.65,35.92,35.64,35.85,277800.0,22.4358,22.6057,22.4295,22.5617,277800.0
2010-06-08 12:00:00,35.87,35.9,35.71,35.78,122200.0,22.5742,22.5931,22.4735,22.5176,122200.0
2010-06-08 12:30:00,35.78,35.93,35.73,35.92,146300.0,22.5176,22.612,22.4861,22.6057,146300.0
2010-06-08 13:00:00,35.9,35.95,35.74,35.76,72100.0,22.5931,22.6246,22.4924,22.505,72100.0
2010-06-08 13:30:00,35.77,35.79,35.49,35.61,155600.0,22.5113,22.5239,22.3351,22.4106,155600.0
2010-06-08 14:00:00,35.62,35.84,35.54,35.8,171600.0,22.4169,22.5554,22.3666,22.5302,171600.0
2010-06-08 14:30:00,35.8,35.92,35.77,35.81,255800.0,22.5302,22.6057,22.5113,22.5365,255800.0
2010-06-08 15:00:00,35.81,35.9,35.65,35.9,278200.0,22.5365,22.5931,22.4358,22.5931,278200.0
2010-06-08 15:30:00,35.9,36.12,35.86,36.09,645400.0,22.5931,22.7316,22.5679,22.7127,645400.0
2010-06-09 09:30:00,36.31,36.59,36.29,36.46,174700.0,22.8511,23.0274,22.8386,22.9455,174700.0
2010-06-09 10:00:00,36.46,36.51,36.21,36.3,111900.0,22.9455,22.977,22.7882,22.8449,111900.0
2010-06-09 10:30:00,36.31,36.69,36.24,36.69,208100.0,22.8511,23.0903,22.8071,23.0903,208100.0
2010-06-09 11:00:00,36.71,36.96,36.69,36.93,274000.0,23.1029,23.2602,23.0903,23.2413,274000.0
2010-06-09 11:30:00,36.92,36.98,36.84,36.84,161400.0,23.235,23.2728,23.1847,23.1847,161400.0
2010-06-09 12:00:00,36.84,36.89,36.77,36.85,76300.0,23.1847,23.2162,23.1406,23.191,76300.0
2010-06-09 12:30:00,36.85,36.86,36.69,36.71,110400.0,23.191,23.1973,23.0903,23.1029,110400.0
2010-06-09 13:00:00,36.7,36.75,36.65,36.65,73100.0,23.0966,23.1281,23.0651,23.0651,73100.0
2010-06-09 13:30:00,36.65,36.67,36.6,36.65,106000.0,23.0651,23.0777,23.0337,23.0651,106000.0
2010-06-09 14:00:00,36.66,36.69,36.43,36.56,153400.0,23.0714,23.0903,22.9267,23.0085,153400.0
2010-06-09 14:30:00,36.56,36.61,36.27,36.27,81700.0,23.0085,23.0399,22.826,22.826,81700.0
2010-06-09 15:00:00,36.27,36.34,36.01,36.19,137200.0,22.826,22.87,22.6623,22.7756,137200.0
2010-06-09 15:30:00,36.19,36.2,35.89,36.05,493000.0,22.7756,22.7819,22.5868,22.6875,493000.0
2010-06-10 09:30:00,36.81,37.27,36.81,37.26,213300.0,23.1658,23.4553,23.1658,23.449,213300.0
2010-06-10 10:00:00,37.28,37.35,37.01,37.04,236300.0,23.4616,23.5057,23.2917,23.3106,236300.0
2010-06-10 10:30:00,37.03,37.15,37.01,37.06,132700.0,23.3043,23.3798,23.2917,23.3232,132700.0
2010-06-10 11:00:00,37.06,37.18,36.97,36.99,155000.0,23.3232,23.3987,23.2665,23.2791,155000.0
2010-06-10 11:30:00,36.99,37.02,36.91,36.99,165400.0,23.2791,23.298,23.2287,23.2791,165400.0
2010-06-10 12:00:00,36.99,37.01,36.79,36.99,179000.0,23.2791,23.2917,23.1532,23.2791,179000.0
2010-06-10 12:30:00,36.99,37.05,36.86,36.99,182600.0,23.2791,23.3169,23.1973,23.2791,182600.0
2010-06-10 13:00:00,36.99,37.05,36.87,37.02,225900.0,23.2791,23.3169,23.2036,23.298,225900.0
2010-06-10 13:30:00,37.02,37.12,37.0,37.07,107000.0,23.298,23.3609,23.2854,23.3294,107000.0
2010-06-10 14:00:00,37.07,37.07,36.87,36.95,217800.0,23.3294,23.3294,23.2036,23.2539,217800.0
2010-06-10 14:30:00,36.95,37.18,36.95,37.1,117300.0,23.2539,23.3987,23.2539,23.3483,117300.0
2010-06-10 15:00:00,37.1,37.27,37.03,37.22,192400.0,23.3483,23.4553,23.3043,23.4238,192400.0
2010-06-10 15:30:00,37.23,37.34,37.12,37.32,589100.0,23.4301,23.4994,23.3609,23.4868,589100.0
2010-06-11 09:30:00,36.9,37.04,36.6,37.03,137700.0,23.3466,23.4352,23.1568,23.4289,137700.0
2010-06-11 10:00:00,37.03,37.23,36.94,37.2,173300.0,23.4289,23.5554,23.3719,23.5364,173300.0
2010-06-11 10:30:00,37.2,37.28,37.11,37.15,216500.0,23.5364,23.587,23.4795,23.5048,216500.0
2010-06-11 11:00:00,37.16,37.17,36.86,36.98,244200.0,23.5111,23.5174,23.3213,23.3972,244200.0
2010-06-11 11:30:00,36.98,37.13,36.98,37.12,119800.0,23.3972,23.4921,23.3972,23.4858,119800.0
2010-06-11 12:00:00,37.12,37.15,37.03,37.05,97000.0,23.4858,23.5048,23.4289,23.4415,97000.0
2010-06-11 12:30:00,37.06,37.1,36.99,37.07,97200.0,23.4478,23.4731,23.4036,23.4542,97200.0
2010-06-11 13:00:00,37.07,37.26,37.07,37.21,105400.0,23.4542,23.5744,23.4542,23.5427,105400.0
2010-06-11 13:30:00,37.21,37.23,37.02,37.07,93100.0,23.5427,23.5554,23.4225,23.4542,93100.0
2010-06-11 14:00:00,37.07,37.13,36.94,36.98,113900.0,23.4542,23.4921,23.3719,23.3972,113900.0
2010-06-11 14:30:00,36.99,37.16,36.97,37.14,153300.0,23.4036,23.5111,23.3909,23.4985,153300.0
2010-06-11 15:00:00,37.14,37.22,37.08,37.16,188800.0,23.4985,23.5491,23.4605,23.5111,188800.0
2010-06-11 15:30:00,37.17,37.49,37.15,37.43,486800.0,23.5174,23.7199,23.5048,23.6819,486800.0
2010-06-14 09:30:00,37.78,37.97,37.69,37.81,190300.0,23.9034,24.0236,23.8464,23.9224,190300.0
2010-06-14 10:00:00,37.81,37.9,37.71,37.87,181400.0,23.9224,23.9793,23.8591,23.9603,181400.0
2010-06-14 10:30:00,37.87,37.91,37.69,37.9,157200.0,23.9603,23.9856,23.8464,23.9793,157200.0
2010-06-14 11:00:00,37.91,38.08,37.87,38.05,201900.0,23.9856,24.0932,23.9603,24.0742,201900.0
2010-06-14 11:30:00,38.04,38.06,37.98,37.99,117500.0,24.0679,24.0805,24.0299,24.0362,117500.0
2010-06-14 12:00:00,37.97,38.05,37.84,37.88,117900.0,24.0236,24.0742,23.9413,23.9667,117900.0
2010-06-14 12:30:00,37.89,37.91,37.75,37.75,125200.0,23.973,23.9856,23.8844,23.8844,125200.0
2010-06-14 13:00:00,37.76,37.88,37.67,37.83,199200.0,23.8907,23.9667,23.8338,23.935,199200.0
2010-06-14 13:30:00,37.83,37.88,37.61,37.61,109700.0,23.935,23.9667,23.7958,23.7958,109700.0
2010-06-14 14:00:00,37.61,37.66,37.48,37.56,140800.0,23.7958,23.8275,23.7136,23.7642,140800.0
2010-06-14 14:30:00,37.56,37.68,37.45,37.65,169900.0,23.7642,23.8401,23.6946,23.8211,169900.0
2010-06-14 15:00:00,37.65,37.72,37.53,37.64,305900.0,23.8211,23.8654,23.7452,23.8148,305900.0
2010-06-14 15:30:00,37.63,37.71,37.47,37.49,902000.0,23.8085,23.8591,23.7072,23.7199,902000.0
2010-06-15 09:30:00,37.66,38.22,37.55,38.17,190200.0,23.8275,24.1818,23.7579,24.1501,190200.0
2010-06-15 10:00:00,38.17,38.18,37.93,38.07,179700.0,24.1501,24.1565,23.9983,24.0869,179700.0
2010-06-15 10:30:00,38.08,38.22,38.07,38.21,142600.0,24.0932,24.1818,24.0869,24.1754,142600.0
2010-06-15 11:00:00,38.22,38.27,38.13,38.15,159200.0,24.1818,24.2134,24.1248,24.1375,159200.0
2010-06-15 11:30:00,38.15,38.19,38.05,38.15,112500.0,24.1375,24.1628,24.0742,24.1375,112500.0
2010-06-15 12:00:00,38.15,38.32,38.15,38.28,87500.0,24.1375,24.245,24.1375,24.2197,87500.0
2010-06-15 12:30:00,38.27,38.3,38.19,38.3,83200.0,24.2134,24.2324,24.1628,24.2324,83200.0
2010-06-15 13:00:00,38.29,38.4,38.17,38.33,121300.0,24.2261,24.2957,24.1501,24.2514,121300.0
2010-06-15 13:30:00,38.32,38.41,38.31,38.4,86100.0,24.245,24.302,24.2387,24.2957,86100.0
2010-06-15 14:00:00,38.4,38.45,38.35,38.41,148200.0,24.2957,24.3273,24.264,24.302,148200.0
2010-06-15 14:30:00,38.41,38.44,38.36,38.41,124200.0,24.302,24.321,24.2703,24.302,124200.0
2010-06-15 15:00:00,38.41,38.51,38.31,38.51,274700.0,24.302,24.3653,24.2387,24.3653,274700.0
2010-06-15 15:30:00,38.51,38.6,38.47,38.59,483200.0,24.3653,24.4222,24.3399,24.4159,483200.0
2010-06-16 09:30:00,38.39,38.61,38.25,38.32,412400.0,24.2893,24.4285,24.2008,24.245,412400.0
2010-06-16 10:00:00,38.31,38.49,38.28,38.38,340300.0,24.2387,24.3526,24.2197,24.283,340300.0
2010-06-16 10:30:00,38.37,38.45,38.28,38.42,410900.0,24.2767,24.3273,24.2197,24.3083,410900.0
2010-06-16 11:00:00,38.42,38.59,38.42,38.59,563500.0,24.3083,24.4159,24.3083,24.4159,563500.0
2010-06-16 11:30:00,38.58,38.64,38.55,38.58,393100.0,24.4095,24.4475,24.3906,24.4095,393100.0
2010-06-16 12:00:00,38.6,38.78,38.58,38.75,166700.0,24.4222,24.5361,24.4095,24.5171,166700.0
2010-06-16 12:30:00,38.75,38.79,38.64,38.69,170100.0,24.5171,24.5424,24.4475,24.4791,170100.0
2010-06-16 13:00:00,38.69,38.77,38.64,38.75,272400.0,24.4791,24.5298,24.4475,24.5171,272400.0
2010-06-16 13:30:00,38.75,38.96,38.72,38.95,185700.0,24.5171,24.65,24.4981,24.6436,185700.0
2010-06-16 14:00:00,38.95,39.01,38.87,38.92,264700.0,24.6436,24.6816,24.593,24.6247,264700.0
2010-06-16 14:30:00,38.93,38.97,38.83,38.9,301300.0,24.631,24.6563,24.5677,24.612,301300.0
2010-06-16 15:00:00,38.9,38.92,38.72,38.75,333600.0,24.612,24.6247,24.4981,24.5171,333600.0
2010-06-16 15:30:00,38.74,38.92,38.72,38.89,545900.0,24.5108,24.6247,24.4981,24.6057,545900.0
2010-06-17 09:30:00,39.12,39.14,38.56,38.7,117100.0,24.7512,24.7639,24.3969,24.4855,117100.0
2010-06-17 10:00:00,38.69,38.69,38.3,38.32,153500.0,24.4791,24.4791,24.2324,24.245,153500.0
2010-06-17 10:30:00,38.33,38.37,38.24,38.29,87800.0,24.2514,24.2767,24.1944,24.2261,87800.0
2010-06-17 11:00:00,38.28,38.41,38.19,38.29,105700.0,24.2197,24.302,24.1628,24.2261,105700.0
2010-06-17 11:30:00,38.29,38.58,38.28,38.56,95700.0,24.2261,24.4095,24.2197,24.3969,95700.0
2010-06-17 12:00:00,38.56,38.64,38.51,38.53,146000.0,24.3969,24.4475,24.3653,24.3779,146000.0
2010-06-17 12:30:00,38.53,38.55,38.35,38.46,103800.0,24.3779,24.3906,24.264,24.3336,103800.0
2010-06-17 13:00:00,38.45,38.49,38.39,38.45,62000.0,24.3273,24.3526,24.2893,24.3273,62000.0
2010-06-17 13:30:00,38.46,38.57,38.38,38.57,87200.0,24.3336,24.4032,24.283,24.4032,87200.0
2010-06-17 14:00:00,38.56,38.59,38.48,38.49,110900.0,24.3969,24.4159,24.3463,24.3526,110900.0
2010-06-17 14:30:00,38.48,38.51,38.35,38.37,120200.0,24.3463,24.3653,24.264,24.2767,120200.0
2010-06-17 15:00:00,38.38,38.39,38.14,38.14,348500.0,24.283,24.2893,24.1312,24.1312,348500.0
2010-06-17 15:30:00,38.14,38.4,38.14,38.36,974400.0,24.1312,24.2957,24.1312,24.2703,974400.0
2010-06-18 09:30:00,38.5,38.5,38.16,38.22,496900.0,24.3589,24.3589,24.1438,24.1818,496900.0
2010-06-18 10:00:00,38.21,38.37,38.04,38.35,306000.0,24.1754,24.2767,24.0679,24.264,306000.0
2010-06-18 10:30:00,38.35,38.46,38.35,38.38,124600.0,24.264,24.3336,24.264,24.283,124600.0
2010-06-18 11:00:00,38.38,38.42,38.23,38.26,91100.0,24.283,24.3083,24.1881,24.2071,91100.0
2010-06-18 11:30:00,38.25,38.26,38.08,38.1,109200.0,24.2008,24.2071,24.0932,24.1058,109200.0
2010-06-18 12:00:00,38.11,38.19,38.0,38.01,94300.0,24.1122,24.1628,24.0426,24.0489,94300.0
2010-06-18 12:30:00,38.01,38.05,37.95,38.02,69200.0,24.0489,24.0742,24.0109,24.0552,69200.0
2010-06-18 13:00:00,38.03,38.12,38.01,38.1,58600.0,24.0616,24.1185,24.0489,24.1058,58600.0
2010-06-18 13:30:00,38.09,38.14,38.05,38.1,50700.0,24.0995,24.1312,24.0742,24.1058,50700.0
2010-06-18 14:00:00,38.11,38.2,38.1,38.2,55200.0,24.1122,24.1691,24.1058,24.1691,55200.0
2010-06-18 14:30:00,38.2,38.21,38.11,38.17,83700.0,24.1691,24.1754,24.1122,24.1501,83700.0
2010-06-18 15:00:00,38.18,38.18,38.08,38.13,118100.0,24.1565,24.1565,24.0932,24.1248,118100.0
2010-06-18 15:30:00,38.14,38.14,38.07,38.08,475800.0,24.1312,24.1312,24.0869,24.0932,475800.0
2010-06-21 09:30:00,38.53,38.84,38.51,38.71,127600.0,24.3779,24.574,24.3653,24.4918,127600.0
2010-06-21 10:00:00,38.71,38.72,38.59,38.59,112800.0,24.4918,24.4981,24.4159,24.4159,112800.0
2010-06-21 10:30:00,38.59,38.64,38.5,38.52,82600.0,24.4159,24.4475,24.3589,24.3716,82600.0
2010-06-21 11:00:00,38.52,38.6,38.47,38.55,95300.0,24.3716,24.4222,24.3399,24.3906,95300.0
2010-06-21 11:30:00,38.54,38.61,38.45,38.47,81100.0,24.3842,24.4285,24.3273,24.3399,81100.0
2010-06-21 12:00:00,38.47,38.49,38.35,38.36,60000.0,24.3399,24.3526,24.264,24.2703,60000.0
2010-06-21 12:30:00,38.35,38.36,38.19,38.29,184400.0,24.264,24.2703,24.1628,24.2261,184400.0
2010-06-21 13:00:00,38.28,38.39,38.25,38.27,106900.0,24.2197,24.2893,24.2008,24.2134,106900.0
2010-06-21 13:30:00,38.28,38.28,38.06,38.1,174200.0,24.2197,24.2197,24.0805,24.1058,174200.0
2010-06-21 14:00:00,38.11,38.25,38.06,38.15,114700.0,24.1122,24.2008,24.0805,24.1375,114700.0
2010-06-21 14:30:00,38.16,38.22,38.04,38.05,96900.0,24.1438,24.1818,24.0679,24.0742,96900.0
2010-06-21 15:00:00,38.05,38.1,37.72,37.77,253200.0,24.0742,24.1058,23.8654,23.8971,253200.0
2010-06-21 15:30:00,37.78,37.88,37.61,37.88,529300.0,23.9034,23.9667,23.7958,23.9667,529300.0
2010-06-22 09:30:00,37.78,38.09,37.78,38.0,138300.0,23.9034,24.0995,23.9034,24.0426,138300.0
2010-06-22 10:00:00,38.0,38.01,37.6,37.64,223900.0,24.0426,24.0489,23.7895,23.8148,223900.0
2010-06-22 10:30:00,37.64,37.69,37.53,37.65,151300.0,23.8148,23.8464,23.7452,23.8211,151300.0
2010-06-22 11:00:00,37.64,37.64,37.49,37.54,109200.0,23.8148,23.8148,23.7199,23.7515,109200.0
2010-06-22 11:30:00,37.53,37.72,37.52,37.6,85400.0,23.7452,23.8654,23.7389,23.7895,85400.0
2010-06-22 12:00:00,37.6,37.67,37.57,37.57,51900.0,23.7895,23.8338,23.7705,23.7705,51900.0
2010-06-22 12:30:00,37.56,37.58,37.47,37.48,47500.0,23.7642,23.7768,23.7072,23.7136,47500.0
2010-06-22 13:00:00,37.48,37.5,37.38,37.4,88500.0,23.7136,23.7262,23.6503,23.663,88500.0
2010-06-22 13:30:00,37.41,37.46,37.31,37.32,135700.0,23.6693,23.7009,23.606,23.6123,135700.0
2010-06-22 14:00:00,37.32,37.34,37.02,37.06,250600.0,23.6123,23.625,23.4225,23.4478,250600.0
2010-06-22 14:30:00,37.06,37.11,36.78,36.85,201300.0,23.4478,23.4795,23.2707,23.315,201300.0
2010-06-22 15:00:00,36.86,36.97,36.8,36.83,201700.0,23.3213,23.3909,23.2833,23.3023,201700.0
2010-06-22 15:30:00,36.83,36.88,36.7,36.77,623400.0,23.3023,23.334,23.2201,23.2644,623400.0
2010-06-23 09:30:00,36.65,36.94,36.57,36.91,165000.0,23.1884,23.3719,23.1378,23.3529,165000.0
2010-06-23 10:00:00,36.9,36.9,36.33,36.48,200800.0,23.3466,23.3466,22.986,23.0809,200800.0
2010-06-23 10:30:00,36.47,36.88,36.47,36.76,159000.0,23.0745,23.334,23.0745,23.258,159000.0
2010-06-23 11:00:00,36.77,36.77,36.64,36.66,72100.0,23.2644,23.2644,23.1821,23.1948,72100.0
2010-06-23 11:30:00,36.66,36.67,36.53,36.6,45900.0,23.1948,23.2011,23.1125,23.1568,45900.0
2010-06-23 12:00:00,36.6,36.7,36.59,36.68,51100.0,23.1568,23.2201,23.1505,23.2074,51100.0
2010-06-23 12:30:00,36.67,36.77,36.63,36.74,82100.0,23.2011,23.2644,23.1758,23.2454,82100.0
2010-06-23 13:00:00,36.74,36.81,36.72,36.8,142900.0,23.2454,23.2897,23.2327,23.2833,142900.0
2010-06-23 13:30:00,36.8,37.03,36.8,36.97,247400.0,23.2833,23.4289,23.2833,23.3909,247400.0
2010-06-23 14:00:00,36.96,37.0,36.77,36.94,101400.0,23.3846,23.4099,23.2644,23.3719,101400.0
2010-06-23 14:30:00,36.95,37.16,36.77,36.8,162300.0,23.3782,23.5111,23.2644,23.2833,162300.0
2010-06-23 15:00:00,36.81,36.97,36.77,36.94,419500.0,23.2897,23.3909,23.2644,23.3719,419500.0
2010-06-23 15:30:00,36.94,37.08,36.84,37.01,852200.0,23.3719,23.4605,23.3086,23.4162,852200.0
2010-06-24 09:30:00,36.79,36.9,36.55,36.6,213000.0,23.277,23.3466,23.1252,23.1568,213000.0
2010-06-24 10:00:00,36.59,36.74,36.57,36.68,186900.0,23.1505,23.2454,23.1378,23.2074,186900.0
2010-06-24 10:30:00,36.68,36.75,36.39,36.44,192300.0,23.2074,23.2517,23.0239,23.0556,192300.0
2010-06-24 11:00:00,36.44,36.53,36.2,36.51,160800.0,23.0556,23.1125,22.9037,23.0999,160800.0
2010-06-24 11:30:00,36.5,36.54,36.41,36.41,159000.0,23.0935,23.1188,23.0366,23.0366,159000.0
2010-06-24 12:00:00,36.41,36.51,36.34,36.36,118100.0,23.0366,23.0999,22.9923,23.0049,118100.0
2010-06-24 12:30:00,36.35,36.42,36.29,36.39,96400.0,22.9986,23.0429,22.9607,23.0239,96400.0
2010-06-24 13:00:00,36.39,36.5,36.33,36.42,140700.0,23.0239,23.0935,22.986,23.0429,140700.0
2010-06-24 13:30:00,36.43,36.66,36.42,36.59,232900.0,23.0492,23.1948,23.0429,23.1505,232900.0
2010-06-24 14:00:00,36.6,36.62,36.49,36.55,115300.0,23.1568,23.1695,23.0872,23.1252,115300.0
2010-06-24 14:30:00,36.54,36.54,36.22,36.25,86100.0,23.1188,23.1188,22.9164,22.9354,86100.0
2010-06-24 15:00:00,36.26,36.37,36.04,36.22,270300.0,22.9417,23.0113,22.8025,22.9164,270300.0
2010-06-24 15:30:00,36.21,36.25,36.14,36.21,473500.0,22.91,22.9354,22.8658,22.91,473500.0
2010-06-25 09:30:00,36.21,36.35,36.0,36.33,330000.0,22.91,22.9986,22.7772,22.986,330000.0
2010-06-25 10:00:00,36.34,36.43,36.25,36.27,372000.0,22.9923,23.0492,22.9354,22.948,372000.0
2010-06-25 10:30:00,36.27,36.28,35.89,35.98,184100.0,22.948,22.9543,22.7076,22.7645,184100.0
2010-06-25 11:00:00,35.97,36.05,35.86,35.95,128200.0,22.7582,22.8088,22.6886,22.7455,128200.0
2010-06-25 11:30:00,35.96,36.01,35.85,35.93,151000.0,22.7519,22.7835,22.6823,22.7329,151000.0
2010-06-25 12:00:00,35.94,36.07,35.89,36.05,134600.0,22.7392,22.8215,22.7076,22.8088,134600.0
2010-06-25 12:30:00,36.04,36.18,36.04,36.11,165800.0,22.8025,22.8911,22.8025,22.8468,165800.0
2010-06-25 13:00:00,36.09,36.23,36.08,36.23,157900.0,22.8341,22.9227,22.8278,22.9227,157900.0
2010-06-25 13:30:00,36.23,36.32,36.19,36.32,163900.0,22.9227,22.9796,22.8974,22.9796,163900.0
2010-06-25 14:00:00,36.32,36.35,36.2,36.32,173600.0,22.9796,22.9986,22.9037,22.9796,173600.0
2010-06-25 14:30:00,36.32,36.34,36.21,36.24,129800.0,22.9796,22.9923,22.91,22.929,129800.0
2010-06-25 15:00:00,36.24,36.3,36.19,36.26,266400.0,22.929,22.967,22.8974,22.9417,266400.0
2010-06-25 15:30:00,36.25,36.4,36.01,36.16,834200.0,22.9354,23.0303,22.7835,22.8784,834200.0
2010-06-28 09:30:00,36.2,36.4,36.14,36.26,160100.0,22.9037,23.0303,22.8658,22.9417,160100.0
2010-06-28 10:00:00,36.27,36.3,36.06,36.15,169600.0,22.948,22.967,22.8151,22.8721,169600.0
2010-06-28 10:30:00,36.17,36.43,36.05,36.43,128100.0,22.8847,23.0492,22.8088,23.0492,128100.0
2010-06-28 11:00:00,36.44,36.59,36.41,36.58,103700.0,23.0556,23.1505,23.0366,23.1441,103700.0
2010-06-28 11:30:00,36.58,36.66,36.46,36.46,71400.0,23.1441,23.1948,23.0682,23.0682,71400.0
2010-06-28 12:00:00,36.45,36.5,36.37,36.39,146800.0,23.0619,23.0935,23.0113,23.0239,146800.0
2010-06-28 12:30:00,36.39,36.39,36.23,36.29,105100.0,23.0239,23.0239,22.9227,22.9607,105100.0
2010-06-28 13:00:00,36.3,36.3,36.11,36.13,81900.0,22.967,22.967,22.8468,22.8594,81900.0
2010-06-28 13:30:00,36.13,36.17,36.07,36.13,69400.0,22.8594,22.8847,22.8215,22.8594,69400.0
2010-06-28 14:00:00,36.13,36.18,36.1,36.11,71900.0,22.8594,22.8911,22.8404,22.8468,71900.0
2010-06-28 14:30:00,36.1,36.2,36.08,36.17,99700.0,22.8404,22.9037,22.8278,22.8847,99700.0
2010-06-28 15:00:00,36.18,36.2,36.09,36.11,156100.0,22.8911,22.9037,22.8341,22.8468,156100.0
2010-06-28 15:30:00,36.11,36.23,36.04,36.05,475800.0,22.8468,22.9227,22.8025,22.8088,475800.0
2010-06-29 09:30:00,35.41,35.65,35.14,35.19,294800.0,22.4039,22.5557,22.2331,22.2647,294800.0
2010-06-29 10:00:00,35.19,35.2,34.88,34.92,352300.0,22.2647,22.271,22.0686,22.0939,352300.0
2010-06-29 10:30:00,34.91,35.15,34.9,35.1,218000.0,22.0875,22.2394,22.0812,22.2077,218000.0
2010-06-29 11:00:00,35.11,35.23,35.05,35.12,192100.0,22.2141,22.29,22.1761,22.2204,192100.0
2010-06-29 11:30:00,35.14,35.19,35.09,35.13,115200.0,22.2331,22.2647,22.2014,22.2267,115200.0
2010-06-29 12:00:00,35.14,35.23,35.08,35.15,144800.0,22.2331,22.29,22.1951,22.2394,144800.0
2010-06-29 12:30:00,35.15,35.2,35.1,35.15,100100.0,22.2394,22.271,22.2077,22.2394,100100.0
2010-06-29 13:00:00,35.16,35.2,35.11,35.14,143400.0,22.2457,22.271,22.2141,22.2331,143400.0
2010-06-29 13:30:00,35.14,35.14,34.99,35.09,104000.0,22.2331,22.2331,22.1382,22.2014,104000.0
2010-06-29 14:00:00,35.09,35.24,35.07,35.19,86400.0,22.2014,22.2963,22.1888,22.2647,86400.0
2010-06-29 14:30:00,35.18,35.18,34.93,34.96,168300.0,22.2584,22.2584,22.1002,22.1192,168300.0
2010-06-29 15:00:00,34.97,35.08,34.72,34.75,258300.0,22.1255,22.1951,21.9673,21.9863,258300.0
2010-06-29 15:30:00,34.75,34.96,34.63,34.88,726400.0,21.9863,22.1192,21.9104,22.0686,726400.0
2010-06-30 09:30:00,34.72,35.13,34.6,34.95,197800.0,21.9673,22.2267,21.8914,22.1128,197800.0
2010-06-30 10:00:00,34.95,35.09,34.92,34.94,210400.0,22.1128,22.2014,22.0939,22.1065,210400.0
2010-06-30 10:30:00,34.94,35.1,34.94,34.96,222500.0,22.1065,22.2077,22.1065,22.1192,222500.0
2010-06-30 11:00:00,34.96,35.19,34.94,35.1,186600.0,22.1192,22.2647,22.1065,22.2077,186600.0
2010-06-30 11:30:00,35.09,35.17,35.03,35.03,153000.0,22.2014,22.252,22.1635,22.1635,153000.0
2010-06-30 12:00:00,35.03,35.12,34.99,35.07,117500.0,22.1635,22.2204,22.1382,22.1888,117500.0
2010-06-30 12:30:00,35.05,35.07,34.97,35.01,135900.0,22.1761,22.1888,22.1255,22.1508,135900.0
2010-06-30 13:00:00,35.01,35.01,34.89,34.94,86000.0,22.1508,22.1508,22.0749,22.1065,86000.0
2010-06-30 13:30:00,34.95,35.01,34.86,34.91,133200.0,22.1128,22.1508,22.0559,22.0875,133200.0
2010-06-30 14:00:00,34.9,34.96,34.72,34.78,280200.0,22.0812,22.1192,21.9673,22.0053,280200.0
2010-06-30 14:30:00,34.78,34.82,34.67,34.78,201100.0,22.0053,22.0306,21.9357,22.0053,201100.0
2010-06-30 15:00:00,34.77,34.81,34.6,34.62,251900.0,21.999,22.0243,21.8914,21.9041,251900.0
2010-06-30 15:30:00,34.62,34.65,34.18,34.3,941800.0,21.9041,21.923,21.6257,21.7016,941800.0
2010-07-01 09:30:00,34.2,34.52,34.1,34.33,271700.0,21.6383,21.8408,21.575,21.7206,271700.0
2010-07-01 10:00:00,34.3,34.33,33.96,34.04,308300.0,21.7016,21.7206,21.4865,21.5371,308300.0
2010-07-01 10:30:00,34.06,34.1,33.71,33.76,187700.0,21.5497,21.575,21.3283,21.3599,187700.0
2010-07-01 11:00:00,33.76,33.97,33.55,33.97,283900.0,21.3599,21.4928,21.2271,21.4928,283900.0
2010-07-01 11:30:00,33.97,34.13,33.9,34.02,211300.0,21.4928,21.594,21.4485,21.5244,211300.0
2010-07-01 12:00:00,34.02,34.04,33.94,34.04,146200.0,21.5244,21.5371,21.4738,21.5371,146200.0
2010-07-01 12:30:00,34.04,34.38,34.02,34.23,170600.0,21.5371,21.7522,21.5244,21.6573,170600.0
2010-07-01 13:00:00,34.24,34.32,34.17,34.22,144400.0,21.6636,21.7142,21.6193,21.651,144400.0
2010-07-01 13:30:00,34.22,34.38,34.22,34.31,178100.0,21.651,21.7522,21.651,21.7079,178100.0
2010-07-01 14:00:00,34.3,34.38,34.21,34.24,148200.0,21.7016,21.7522,21.6446,21.6636,148200.0
2010-07-01 14:30:00,34.24,34.29,33.96,34.1,223300.0,21.6636,21.6953,21.4865,21.575,223300.0
2010-07-01 15:00:00,34.1,34.24,34.08,34.23,217400.0,21.575,21.6636,21.5624,21.6573,217400.0
2010-07-01 15:30:00,34.24,34.35,34.13,34.28,590100.0,21.6636,21.7332,21.594,21.6889,590100.0
2010-07-02 09:30:00,34.4,34.42,34.05,34.14,118400.0,21.7649,21.7775,21.5434,21.6004,118400.0
2010-07-02 10:00:00,34.12,34.25,33.94,34.19,176200.0,21.5877,21.67,21.4738,21.632,176200.0
2010-07-02 10:30:00,34.21,34.21,34.0,34.0,95300.0,21.6446,21.6446,21.5118,21.5118,95300.0
2010-07-02 11:00:00,34.01,34.11,33.94,34.0,207600.0,21.5181,21.5814,21.4738,21.5118,207600.0
2010-07-02 11:30:00,34.0,34.0,33.79,33.91,101600.0,21.5118,21.5118,21.3789,21.4548,101600.0
2010-07-02 12:00:00,33.9,33.98,33.84,33.91,93500.0,21.4485,21.4991,21.4105,21.4548,93500.0
2010-07-02 12:30:00,33.91,33.94,33.82,33.84,86500.0,21.4548,21.4738,21.3979,21.4105,86500.0
2010-07-02 13:00:00,33.84,33.87,33.72,33.72,99200.0,21.4105,21.4295,21.3346,21.3346,99200.0
2010-07-02 13:30:00,33.72,33.86,33.71,33.84,79600.0,21.3346,21.4232,21.3283,21.4105,79600.0
2010-07-02 14:00:00,33.85,33.88,33.77,33.8,127800.0,21.4169,21.4359,21.3663,21.3852,127800.0
2010-07-02 14:30:00,33.8,33.84,33.72,33.82,111200.0,21.3852,21.4105,21.3346,21.3979,111200.0
2010-07-02 15:00:00,33.82,33.96,33.79,33.94,146200.0,21.3979,21.4865,21.3789,21.4738,146200.0
2010-07-02 15:30:00,33.93,34.15,33.87,33.9,428200.0,21.4675,21.6067,21.4295,21.4485,428200.0
2010-07-06 09:30:00,34.34,34.56,34.26,34.44,184000.0,21.7269,21.8661,21.6763,21.7902,184000.0
2010-07-06 10:00:00,34.44,34.59,34.29,34.41,428900.0,21.7902,21.8851,21.6953,21.7712,428900.0
2010-07-06 10:30:00,34.4,34.44,34.26,34.26,190800.0,21.7649,21.7902,21.6763,21.6763,190800.0
2010-07-06 11:00:00,34.28,34.29,34.19,34.21,162100.0,21.6889,21.6953,21.632,21.6446,162100.0
2010-07-06 11:30:00,34.21,34.29,34.2,34.28,165200.0,21.6446,21.6953,21.6383,21.6889,165200.0
2010-07-06 12:00:00,34.28,34.39,34.18,34.23,129000.0,21.6889,21.7585,21.6257,21.6573,129000.0
2010-07-06 12:30:00,34.22,34.23,33.98,33.98,85900.0,21.651,21.6573,21.4991,21.4991,85900.0
2010-07-06 13:00:00,34.0,34.06,33.95,34.05,94800.0,21.5118,21.5497,21.4801,21.5434,94800.0
2010-07-06 13:30:00,34.04,34.09,33.74,33.77,178400.0,21.5371,21.5687,21.3473,21.3663,178400.0
2010-07-06 14:00:00,33.78,33.86,33.66,33.82,115100.0,21.3726,21.4232,21.2967,21.3979,115100.0
2010-07-06 14:30:00,33.81,33.86,33.66,33.67,226700.0,21.3916,21.4232,21.2967,21.303,226700.0
2010-07-06 15:00:00,33.67,33.73,33.5,33.6,334800.0,21.303,21.341,21.1954,21.2587,334800.0
2010-07-06 15:30:00,33.6,33.78,33.57,33.76,513100.0,21.2587,21.3726,21.2397,21.3599,513100.0
2010-07-07 09:30:00,33.93,34.11,33.83,34.08,162100.0,21.4675,21.5814,21.4042,21.5624,162100.0
2010-07-07 10:00:00,34.07,34.18,34.07,34.12,192400.0,21.5561,21.6257,21.5561,21.5877,192400.0
2010-07-07 10:30:00,34.1,34.24,34.03,34.22,291800.0,21.575,21.6636,21.5308,21.651,291800.0
2010-07-07 11:00:00,34.22,34.33,34.14,34.17,143000.0,21.651,21.7206,21.6004,21.6193,143000.0
2010-07-07 11:30:00,34.17,34.18,33.99,34.05,223200.0,21.6193,21.6257,21.5055,21.5434,223200.0
2010-07-07 12:00:00,34.04,34.1,34.01,34.08,137900.0,21.5371,21.575,21.5181,21.5624,137900.0
2010-07-07 12:30:00,34.08,34.11,34.02,34.04,137700.0,21.5624,21.5814,21.5244,21.5371,137700.0
2010-07-07 13:00:00,34.04,34.21,34.03,34.19,182700.0,21.5371,21.6446,21.5308,21.632,182700.0
2010-07-07 13:30:00,34.2,34.2,34.09,34.12,272900.0,21.6383,21.6383,21.5687,21.5877,272900.0
2010-07-07 14:00:00,34.12,34.19,34.08,34.19,297200.0,21.5877,21.632,21.5624,21.632,297200.0
2010-07-07 14:30:00,34.19,34.26,34.17,34.24,276300.0,21.632,21.6763,21.6193,21.6636,276300.0
2010-07-07 15:00:00,34.24,34.38,34.15,34.33,394600.0,21.6636,21.7522,21.6067,21.7206,394600.0
2010-07-07 15:30:00,34.34,34.51,34.28,34.46,1144900.0,21.7269,21.8345,21.6889,21.8028,1144900.0
2010-07-08 09:30:00,34.58,34.97,34.47,34.96,307800.0,21.8787,22.1255,21.8091,22.1192,307800.0
2010-07-08 10:00:00,34.97,35.08,34.92,35.0,464100.0,22.1255,22.1951,22.0939,22.1445,464100.0
2010-07-08 10:30:00,35.0,35.06,34.85,34.88,348600.0,22.1445,22.1824,22.0496,22.0686,348600.0
2010-07-08 11:00:00,34.87,34.91,34.74,34.81,313700.0,22.0622,22.0875,21.98,22.0243,313700.0
2010-07-08 11:30:00,34.82,34.84,34.69,34.74,288000.0,22.0306,22.0432,21.9483,21.98,288000.0
2010-07-08 12:00:00,34.74,34.75,34.64,34.65,446500.0,21.98,21.9863,21.9167,21.923,446500.0
2010-07-08 12:30:00,34.65,34.71,34.63,34.66,193400.0,21.923,21.961,21.9104,21.9294,193400.0
2010-07-08 13:00:00,34.65,34.74,34.64,34.66,305400.0,21.923,21.98,21.9167,21.9294,305400.0
2010-07-08 13:30:00,34.65,34.75,34.63,34.67,310300.0,21.923,21.9863,21.9104,21.9357,310300.0
2010-07-08 14:00:00,34.67,34.7,34.44,34.46,339300.0,21.9357,21.9547,21.7902,21.8028,339300.0
2010-07-08 14:30:00,34.46,34.66,34.46,34.62,288300.0,21.8028,21.9294,21.8028,21.9041,288300.0
2010-07-08 15:00:00,34.61,34.62,34.49,34.58,366800.0,21.8977,21.9041,21.8218,21.8787,366800.0
2010-07-08 15:30:00,34.58,34.62,34.44,34.45,1875200.0,21.8787,21.9041,21.7902,21.7965,1875200.0
2010-07-09 09:30:00,34.53,34.83,34.46,34.58,292100.0,21.8471,22.0369,21.8028,21.8787,292100.0
2010-07-09 10:00:00,34.57,34.77,34.53,34.7,289500.0,21.8724,21.999,21.8471,21.9547,289500.0
2010-07-09 10:30:00,34.7,34.77,34.56,34.57,291700.0,21.9547,21.999,21.8661,21.8724,291700.0
2010-07-09 11:00:00,34.57,34.59,34.44,34.48,164300.0,21.8724,21.8851,21.7902,21.8155,164300.0
2010-07-09 11:30:00,34.48,34.63,34.48,34.51,160900.0,21.8155,21.9104,21.8155,21.8345,160900.0
2010-07-09 12:00:00,34.52,34.61,34.5,34.6,67800.0,21.8408,21.8977,21.8281,21.8914,67800.0
2010-07-09 12:30:00,34.59,34.6,34.52,34.55,162300.0,21.8851,21.8914,21.8408,21.8598,162300.0
2010-07-09 13:00:00,34.55,34.58,34.53,34.56,117700.0,21.8598,21.8787,21.8471,21.8661,117700.0
2010-07-09 13:30:00,34.56,34.59,34.53,34.57,151800.0,21.8661,21.8851,21.8471,21.8724,151800.0
2010-07-09 14:00:00,34.57,34.59,34.51,34.52,172100.0,21.8724,21.8851,21.8345,21.8408,172100.0
2010-07-09 14:30:00,34.53,34.72,34.49,34.7,189600.0,21.8471,21.9673,21.8218,21.9547,189600.0
2010-07-09 15:00:00,34.7,34.72,34.53,34.56,281300.0,21.9547,21.9673,21.8471,21.8661,281300.0
2010-07-09 15:30:00,34.56,34.73,34.56,34.61,743400.0,21.8661,21.9736,21.8661,21.8977,743400.0
2010-07-12 09:30:00,34.54,35.07,34.53,35.07,239000.0,21.8534,22.1888,21.8471,22.1888,239000.0
2010-07-12 10:00:00,35.07,35.16,34.8,34.82,226500.0,22.1888,22.2457,22.0179,22.0306,226500.0
2010-07-12 10:30:00,34.81,34.97,34.76,34.76,225700.0,22.0243,22.1255,21.9926,21.9926,225700.0
2010-07-12 11:00:00,34.76,34.76,34.55,34.65,151700.0,21.9926,21.9926,21.8598,21.923,151700.0
2010-07-12 11:30:00,34.64,34.69,34.62,34.66,93400.0,21.9167,21.9483,21.9041,21.9294,93400.0
2010-07-12 12:00:00,34.67,34.73,34.65,34.71,216000.0,21.9357,21.9736,21.923,21.961,216000.0
2010-07-12 12:30:00,34.71,34.81,34.68,34.68,163800.0,21.961,22.0243,21.942,21.942,163800.0
2010-07-12 13:00:00,34.68,34.84,34.67,34.82,176000.0,21.942,22.0432,21.9357,22.0306,176000.0
2010-07-12 13:30:00,34.82,34.86,34.77,34.86,170500.0,22.0306,22.0559,21.999,22.0559,170500.0
2010-07-12 14:00:00,34.87,34.88,34.76,34.81,114200.0,22.0622,22.0686,21.9926,22.0243,114200.0
2010-07-12 14:30:00,34.81,34.82,34.73,34.79,202700.0,22.0243,22.0306,21.9736,22.0116,202700.0
2010-07-12 15:00:00,34.79,34.85,34.71,34.84,274100.0,22.0116,22.0496,21.961,22.0432,274100.0
2010-07-12 15:30:00,34.84,34.91,34.79,34.85,446200.0,22.0432,22.0875,22.0116,22.0496,446200.0
2010-07-13 09:30:00,35.24,35.52,35.22,35.51,191000.0,22.2963,22.4735,22.2837,22.4672,191000.0
2010-07-13 10:00:00,35.51,35.68,35.45,35.63,255100.0,22.4672,22.5747,22.4292,22.5431,255100.0
2010-07-13 10:30:00,35.63,35.64,35.53,35.6,131500.0,22.5431,22.5494,22.4798,22.5241,131500.0
2010-07-13 11:00:00,35.59,35.66,35.56,35.65,196100.0,22.5178,22.5621,22.4988,22.5557,196100.0
2010-07-13 11:30:00,35.65,35.81,35.64,35.74,158900.0,22.5557,22.657,22.5494,22.6127,158900.0
2010-07-13 12:00:00,35.73,35.88,35.73,35.87,176600.0,22.6063,22.7013,22.6063,22.6949,176600.0
2010-07-13 12:30:00,35.88,35.94,35.77,35.77,120300.0,22.7013,22.7392,22.6317,22.6317,120300.0
2010-07-13 13:00:00,35.77,35.86,35.76,35.79,157200.0,22.6317,22.6886,22.6253,22.6443,157200.0
2010-07-13 13:30:00,35.79,35.83,35.75,35.79,162900.0,22.6443,22.6696,22.619,22.6443,162900.0
2010-07-13 14:00:00,35.8,35.93,35.77,35.89,207500.0,22.6506,22.7329,22.6317,22.7076,207500.0
2010-07-13 14:30:00,35.89,35.94,35.88,35.93,139800.0,22.7076,22.7392,22.7013,22.7329,139800.0
2010-07-13 15:00:00,35.94,36.01,35.89,36.01,275100.0,22.7392,22.7835,22.7076,22.7835,275100.0
2010-07-13 15:30:00,36.0,36.1,35.94,35.94,463200.0,22.7772,22.8404,22.7392,22.7392,463200.0
2010-07-14 09:30:00,35.76,35.87,35.53,35.58,150500.0,22.6253,22.6949,22.4798,22.5114,150500.0
2010-07-14 10:00:00,35.58,35.78,35.51,35.73,125200.0,22.5114,22.638,22.4672,22.6063,125200.0
2010-07-14 10:30:00,35.73,35.88,35.71,35.81,122000.0,22.6063,22.7013,22.5937,22.657,122000.0
2010-07-14 11:00:00,35.81,35.94,35.79,35.93,149200.0,22.657,22.7392,22.6443,22.7329,149200.0
2010-07-14 11:30:00,35.92,36.03,35.91,36.0,121700.0,22.7266,22.7962,22.7202,22.7772,121700.0
2010-07-14 12:00:00,36.0,36.04,35.95,35.99,153800.0,22.7772,22.8025,22.7455,22.7709,153800.0
2010-07-14 12:30:00,35.99,36.06,35.93,35.98,122400.0,22.7709,22.8151,22.7329,22.7645,122400.0
2010-07-14 13:00:00,35.97,35.99,35.9,35.92,87700.0,22.7582,22.7709,22.7139,22.7266,87700.0
2010-07-14 13:30:00,35.92,35.95,35.73,35.77,102200.0,22.7266,22.7455,22.6063,22.6317,102200.0
2010-07-14 14:00:00,35.76,35.78,35.54,35.6,169400.0,22.6253,22.638,22.4861,22.5241,169400.0
2010-07-14 14:30:00,35.61,35.69,35.59,35.69,102000.0,22.5304,22.581,22.5178,22.581,102000.0
2010-07-14 15:00:00,35.69,35.81,35.66,35.75,131900.0,22.581,22.657,22.5621,22.619,131900.0
2010-07-14 15:30:00,35.75,35.82,35.63,35.79,269400.0,22.619,22.6633,22.5431,22.6443,269400.0
2010-07-15 09:30:00,35.83,36.21,35.74,36.08,237600.0,22.6696,22.91,22.6127,22.8278,237600.0
2010-07-15 10:00:00,36.06,36.07,35.58,35.61,315600.0,22.8151,22.8215,22.5114,22.5304,315600.0
2010-07-15 10:30:00,35.61,35.78,35.49,35.73,272000.0,22.5304,22.638,22.4545,22.6063,272000.0
2010-07-15 11:00:00,35.74,35.83,35.66,35.82,167700.0,22.6127,22.6696,22.5621,22.6633,167700.0
2010-07-15 11:30:00,35.81,35.83,35.75,35.78,116600.0,22.657,22.6696,22.619,22.638,116600.0
2010-07-15 12:00:00,35.78,35.83,35.68,35.69,129400.0,22.638,22.6696,22.5747,22.581,129400.0
2010-07-15 12:30:00,35.68,35.79,35.67,35.7,66600.0,22.5747,22.6443,22.5684,22.5874,66600.0
2010-07-15 13:00:00,35.71,35.97,35.71,35.94,92000.0,22.5937,22.7582,22.5937,22.7392,92000.0
2010-07-15 13:30:00,35.94,35.97,35.9,35.93,99300.0,22.7392,22.7582,22.7139,22.7329,99300.0
2010-07-15 14:00:00,35.92,35.96,35.84,35.96,125500.0,22.7266,22.7519,22.6759,22.7519,125500.0
2010-07-15 14:30:00,35.96,36.03,35.9,35.93,166700.0,22.7519,22.7962,22.7139,22.7329,166700.0
2010-07-15 15:00:00,35.93,35.96,35.77,35.93,275900.0,22.7329,22.7519,22.6317,22.7329,275900.0
2010-07-15 15:30:00,35.93,36.27,35.89,36.17,765600.0,22.7329,22.948,22.7076,22.8847,765600.0
2010-07-16 09:30:00,36.0,36.0,35.24,35.33,407200.0,22.7772,22.7772,22.2963,22.3533,407200.0
2010-07-16 10:00:00,35.33,35.36,35.15,35.32,187000.0,22.3533,22.3723,22.2394,22.3469,187000.0
2010-07-16 10:30:00,35.33,35.46,35.25,35.43,121100.0,22.3533,22.4355,22.3027,22.4165,121100.0
2010-07-16 11:00:00,35.43,35.47,35.33,35.44,184300.0,22.4165,22.4418,22.3533,22.4229,184300.0
2010-07-16 11:30:00,35.43,35.46,35.35,35.4,195500.0,22.4165,22.4355,22.3659,22.3976,195500.0
2010-07-16 12:00:00,35.39,35.42,35.34,35.41,322600.0,22.3912,22.4102,22.3596,22.4039,322600.0
2010-07-16 12:30:00,35.4,35.4,35.31,35.34,196400.0,22.3976,22.3976,22.3406,22.3596,196400.0
2010-07-16 13:00:00,35.35,35.44,35.31,35.39,212300.0,22.3659,22.4229,22.3406,22.3912,212300.0
2010-07-16 13:30:00,35.39,35.49,35.32,35.36,246400.0,22.3912,22.4545,22.3469,22.3723,246400.0
2010-07-16 14:00:00,35.35,35.42,35.3,35.35,180300.0,22.3659,22.4102,22.3343,22.3659,180300.0
2010-07-16 14:30:00,35.35,35.39,35.27,35.35,201400.0,22.3659,22.3912,22.3153,22.3659,201400.0
2010-07-16 15:00:00,35.35,35.37,35.16,35.2,331100.0,22.3659,22.3786,22.2457,22.271,331100.0
2010-07-16 15:30:00,35.21,35.34,35.17,35.31,712800.0,22.2773,22.3596,22.252,22.3406,712800.0
2010-07-19 09:30:00,35.29,35.69,35.24,35.66,300700.0,22.328,22.581,22.2963,22.5621,300700.0
2010-07-19 10:00:00,35.65,35.71,35.49,35.49,352100.0,22.5557,22.5937,22.4545,22.4545,352100.0
2010-07-19 10:30:00,35.48,35.59,35.38,35.57,486900.0,22.4482,22.5178,22.3849,22.5051,486900.0
2010-07-19 11:00:00,35.58,35.85,35.56,35.84,265300.0,22.5114,22.6823,22.4988,22.6759,265300.0
2010-07-19 11:30:00,35.84,35.85,35.7,35.8,176600.0,22.6759,22.6823,22.5874,22.6506,176600.0
2010-07-19 12:00:00,35.8,35.93,35.74,35.92,338800.0,22.6506,22.7329,22.6127,22.7266,338800.0
2010-07-19 12:30:00,35.91,36.02,35.8,35.96,195500.0,22.7202,22.7898,22.6506,22.7519,195500.0
2010-07-19 13:00:00,35.97,35.98,35.81,35.84,167000.0,22.7582,22.7645,22.657,22.6759,167000.0
2010-07-19 13:30:00,35.85,35.9,35.73,35.87,215600.0,22.6823,22.7139,22.6063,22.6949,215600.0
2010-07-19 14:00:00,35.87,36.04,35.86,36.02,262900.0,22.6949,22.8025,22.6886,22.7898,262900.0
2010-07-19 14:30:00,36.02,36.23,36.0,36.17,391500.0,22.7898,22.9227,22.7772,22.8847,391500.0
2010-07-19 15:00:00,36.16,36.28,35.99,36.02,463200.0,22.8784,22.9543,22.7709,22.7898,463200.0
2010-07-19 15:30:00,36.01,36.06,35.85,36.03,709400.0,22.7835,22.8151,22.6823,22.7962,709400.0
2010-07-20 09:30:00,35.61,36.29,35.61,36.09,652100.0,22.5304,22.9607,22.5304,22.8341,652100.0
2010-07-20 10:00:00,36.1,36.27,36.09,36.23,435200.0,22.8404,22.948,22.8341,22.9227,435200.0
2010-07-20 10:30:00,36.23,36.57,36.19,36.54,519900.0,22.9227,23.1378,22.8974,23.1188,519900.0
2010-07-20 11:00:00,36.53,36.89,36.53,36.78,430800.0,23.1125,23.3403,23.1125,23.2707,430800.0
2010-07-20 11:30:00,36.78,36.79,36.55,36.71,355400.0,23.2707,23.277,23.1252,23.2264,355400.0
2010-07-20 12:00:00,36.7,36.7,36.56,36.6,212800.0,23.2201,23.2201,23.1315,23.1568,212800.0
2010-07-20 12:30:00,36.59,36.77,36.58,36.67,225500.0,23.1505,23.2644,23.1441,23.2011,225500.0
2010-07-20 13:00:00,36.67,36.74,36.6,36.65,214900.0,23.2011,23.2454,23.1568,23.1884,214900.0
2010-07-20 13:30:00,36.65,36.98,36.61,36.97,224300.0,23.1884,23.3972,23.1631,23.3909,224300.0
2010-07-20 14:00:00,36.97,36.97,36.75,36.86,321200.0,23.3909,23.3909,23.2517,23.3213,321200.0
2010-07-20 14:30:00,36.86,36.9,36.77,36.86,282800.0,23.3213,23.3466,23.2644,23.3213,282800.0
2010-07-20 15:00:00,36.85,36.99,36.8,36.97,369100.0,23.315,23.4036,23.2833,23.3909,369100.0
2010-07-20 15:30:00,36.97,37.04,36.8,36.97,1061800.0,23.3909,23.4352,23.2833,23.3909,1061800.0
2010-07-21 09:30:00,37.22,37.45,36.68,36.72,386700.0,23.5491,23.6946,23.2074,23.2327,386700.0
2010-07-21 10:00:00,36.71,36.76,36.51,36.57,314300.0,23.2264,23.258,23.0999,23.1378,314300.0
2010-07-21 10:30:00,36.57,36.69,36.49,36.53,338300.0,23.1378,23.2137,23.0872,23.1125,338300.0
2010-07-21 11:00:00,36.53,36.65,36.44,36.65,329600.0,23.1125,23.1884,23.0556,23.1884,329600.0
2010-07-21 11:30:00,36.65,36.7,36.58,36.66,178300.0,23.1884,23.2201,23.1441,23.1948,178300.0
2010-07-21 12:00:00,36.68,36.72,36.6,36.7,160000.0,23.2074,23.2327,23.1568,23.2201,160000.0
2010-07-21 12:30:00,36.7,36.77,36.66,36.71,140600.0,23.2201,23.2644,23.1948,23.2264,140600.0
2010-07-21 13:00:00,36.71,36.75,36.65,36.72,79100.0,23.2264,23.2517,23.1884,23.2327,79100.0
2010-07-21 13:30:00,36.73,36.81,36.66,36.71,110800.0,23.239,23.2897,23.1948,23.2264,110800.0
2010-07-21 14:00:00,36.71,36.74,36.26,36.28,313400.0,23.2264,23.2454,22.9417,22.9543,313400.0
2010-07-21 14:30:00,36.27,36.34,36.1,36.15,381800.0,22.948,22.9923,22.8404,22.8721,381800.0
2010-07-21 15:00:00,36.14,36.35,36.11,36.28,387300.0,22.8658,22.9986,22.8468,22.9543,387300.0
2010-07-21 15:30:00,36.28,36.42,36.23,36.38,614000.0,22.9543,23.0429,22.9227,23.0176,614000.0
2010-07-22 09:30:00,36.7,37.48,36.7,37.43,197200.0,23.2201,23.7136,23.2201,23.6819,197200.0
2010-07-22 10:00:00,37.44,37.79,37.39,37.69,253600.0,23.6883,23.9097,23.6566,23.8464,253600.0
2010-07-22 10:30:00,37.69,37.91,37.64,37.8,179600.0,23.8464,23.9856,23.8148,23.916,179600.0
2010-07-22 11:00:00,37.8,38.05,37.79,38.0,258800.0,23.916,24.0742,23.9097,24.0426,258800.0
2010-07-22 11:30:00,38.0,38.02,37.62,37.66,177900.0,24.0426,24.0552,23.8022,23.8275,177900.0
2010-07-22 12:00:00,37.66,37.67,37.59,37.66,117700.0,23.8275,23.8338,23.7832,23.8275,117700.0
2010-07-22 12:30:00,37.67,37.7,37.63,37.67,65600.0,23.8338,23.8528,23.8085,23.8338,65600.0
2010-07-22 13:00:00,37.67,37.7,37.64,37.66,50100.0,23.8338,23.8528,23.8148,23.8275,50100.0
2010-07-22 13:30:00,37.66,37.69,37.63,37.65,69800.0,23.8275,23.8464,23.8085,23.8211,69800.0
2010-07-22 14:00:00,37.65,37.82,37.65,37.81,93700.0,23.8211,23.9287,23.8211,23.9224,93700.0
2010-07-22 14:30:00,37.81,37.81,37.65,37.69,108300.0,23.9224,23.9224,23.8211,23.8464,108300.0
2010-07-22 15:00:00,37.69,37.82,37.63,37.76,131000.0,23.8464,23.9287,23.8085,23.8907,131000.0
2010-07-22 15:30:00,37.76,37.78,37.52,37.72,585900.0,23.8907,23.9034,23.7389,23.8654,585900.0
2010-07-23 09:30:00,37.53,37.98,37.53,37.83,212200.0,23.7452,24.0299,23.7452,23.935,212200.0
2010-07-23 10:00:00,37.84,38.09,37.8,38.06,186400.0,23.9413,24.0995,23.916,24.0805,186400.0
2010-07-23 10:30:00,38.06,38.15,37.98,38.02,183900.0,24.0805,24.1375,24.0299,24.0552,183900.0
2010-07-23 11:00:00,38.01,38.19,38.0,38.17,173700.0,24.0489,24.1628,24.0426,24.1501,173700.0
2010-07-23 11:30:00,38.16,38.19,37.96,37.99,175300.0,24.1438,24.1628,24.0173,24.0362,175300.0
2010-07-23 12:00:00,37.99,38.07,37.83,38.0,280900.0,24.0362,24.0869,23.935,24.0426,280900.0
2010-07-23 12:30:00,38.01,38.03,37.88,38.02,108000.0,24.0489,24.0616,23.9667,24.0552,108000.0
2010-07-23 13:00:00,38.04,38.37,37.93,38.37,140100.0,24.0679,24.2767,23.9983,24.2767,140100.0
2010-07-23 13:30:00,38.37,38.44,38.24,38.34,140600.0,24.2767,24.321,24.1944,24.2577,140600.0
2010-07-23 14:00:00,38.34,38.42,38.27,38.3,106200.0,24.2577,24.3083,24.2134,24.2324,106200.0
2010-07-23 14:30:00,38.31,38.43,38.27,38.41,139600.0,24.2387,24.3146,24.2134,24.302,139600.0
2010-07-23 15:00:00,38.42,38.44,38.28,38.36,197600.0,24.3083,24.321,24.2197,24.2703,197600.0
2010-07-23 15:30:00,38.36,38.51,38.25,38.45,618900.0,24.2703,24.3653,24.2008,24.3273,618900.0
2010-07-26 09:30:00,38.03,38.26,37.73,37.85,351000.0,24.0616,24.2071,23.8717,23.9477,351000.0
2010-07-26 10:00:00,37.86,38.18,37.85,38.09,307900.0,23.954,24.1565,23.9477,24.0995,307900.0
2010-07-26 10:30:00,38.1,38.18,38.04,38.1,229000.0,24.1058,24.1565,24.0679,24.1058,229000.0
2010-07-26 11:00:00,38.1,38.34,38.1,38.33,177800.0,24.1058,24.2577,24.1058,24.2514,177800.0
2010-07-26 11:30:00,38.33,38.38,38.3,38.32,87200.0,24.2514,24.283,24.2324,24.245,87200.0
2010-07-26 12:00:00,38.33,38.36,38.28,38.31,113300.0,24.2514,24.2703,24.2197,24.2387,113300.0
2010-07-26 12:30:00,38.31,38.31,38.25,38.31,83100.0,24.2387,24.2387,24.2008,24.2387,83100.0
2010-07-26 13:00:00,38.3,38.32,38.24,38.32,70200.0,24.2324,24.245,24.1944,24.245,70200.0
2010-07-26 13:30:00,38.33,38.36,38.29,38.32,90500.0,24.2514,24.2703,24.2261,24.245,90500.0
2010-07-26 14:00:00,38.32,38.33,38.19,38.19,70400.0,24.245,24.2514,24.1628,24.1628,70400.0
2010-07-26 14:30:00,38.18,38.18,38.06,38.12,156400.0,24.1565,24.1565,24.0805,24.1185,156400.0
2010-07-26 15:00:00,38.13,38.33,38.11,38.3,128800.0,24.1248,24.2514,24.1122,24.2324,128800.0
2010-07-26 15:30:00,38.31,38.33,38.26,38.31,454600.0,24.2387,24.2514,24.2071,24.2387,454600.0
2010-07-27 09:30:00,38.35,38.72,38.13,38.13,232100.0,24.264,24.4981,24.1248,24.1248,232100.0
2010-07-27 10:00:00,38.11,38.26,37.75,37.83,481600.0,24.1122,24.2071,23.8844,23.935,481600.0
2010-07-27 10:30:00,37.84,37.85,37.72,37.73,292500.0,23.9413,23.9477,23.8654,23.8717,292500.0
2010-07-27 11:00:00,37.73,37.8,37.57,37.74,357900.0,23.8717,23.916,23.7705,23.8781,357900.0
2010-07-27 11:30:00,37.74,37.91,37.74,37.9,153100.0,23.8781,23.9856,23.8781,23.9793,153100.0
2010-07-27 12:00:00,37.9,37.99,37.88,37.94,92100.0,23.9793,24.0362,23.9667,24.0046,92100.0
2010-07-27 12:30:00,37.94,37.98,37.86,37.88,110500.0,24.0046,24.0299,23.954,23.9667,110500.0
2010-07-27 13:00:00,37.87,37.95,37.74,37.74,164700.0,23.9603,24.0109,23.8781,23.8781,164700.0
2010-07-27 13:30:00,37.74,37.79,37.66,37.74,151700.0,23.8781,23.9097,23.8275,23.8781,151700.0
2010-07-27 14:00:00,37.74,37.91,37.73,37.85,172200.0,23.8781,23.9856,23.8717,23.9477,172200.0
2010-07-27 14:30:00,37.85,37.88,37.76,37.81,209400.0,23.9477,23.9667,23.8907,23.9224,209400.0
2010-07-27 15:00:00,37.81,37.97,37.8,37.96,263600.0,23.9224,24.0236,23.916,24.0173,263600.0
2010-07-27 15:30:00,37.95,38.01,37.88,37.95,636300.0,24.0109,24.0489,23.9667,24.0109,636300.0
2010-07-28 09:30:00,37.82,38.01,37.56,37.73,179600.0,23.9287,24.0489,23.7642,23.8717,179600.0
2010-07-28 10:00:00,37.74,37.8,37.56,37.63,191500.0,23.8781,23.916,23.7642,23.8085,191500.0
2010-07-28 10:30:00,37.63,37.63,37.48,37.58,209000.0,23.8085,23.8085,23.7136,23.7768,209000.0
2010-07-28 11:00:00,37.58,37.6,37.5,37.56,126300.0,23.7768,23.7895,23.7262,23.7642,126300.0
2010-07-28 11:30:00,37.55,37.61,37.5,37.51,106600.0,23.7579,23.7958,23.7262,23.7326,106600.0
2010-07-28 12:00:00,37.51,37.53,37.47,37.5,113500.0,23.7326,23.7452,23.7072,23.7262,113500.0
2010-07-28 12:30:00,37.5,37.6,37.49,37.6,111200.0,23.7262,23.7895,23.7199,23.7895,111200.0
2010-07-28 13:00:00,37.61,37.62,37.52,37.56,124400.0,23.7958,23.8022,23.7389,23.7642,124400.0
2010-07-28 13:30:00,37.56,37.59,37.51,37.54,104500.0,23.7642,23.7832,23.7326,23.7515,104500.0
2010-07-28 14:00:00,37.54,37.54,37.36,37.41,248100.0,23.7515,23.7515,23.6376,23.6693,248100.0
2010-07-28 14:30:00,37.41,37.48,37.36,37.39,107100.0,23.6693,23.7136,23.6376,23.6566,107100.0
2010-07-28 15:00:00,37.38,37.4,37.25,37.3,219000.0,23.6503,23.663,23.5681,23.5997,219000.0
2010-07-28 15:30:00,37.3,37.43,37.3,37.39,403900.0,23.5997,23.6819,23.5997,23.6566,403900.0
2010-07-29 09:30:00,37.78,37.88,37.62,37.63,169800.0,23.9034,23.9667,23.8022,23.8085,169800.0
2010-07-29 10:00:00,37.64,37.64,37.41,37.51,272200.0,23.8148,23.8148,23.6693,23.7326,272200.0
2010-07-29 10:30:00,37.5,37.54,37.34,37.36,286100.0,23.7262,23.7515,23.625,23.6376,286100.0
2010-07-29 11:00:00,37.35,37.35,36.86,36.9,400800.0,23.6313,23.6313,23.3213,23.3466,400800.0
2010-07-29 11:30:00,36.88,36.9,36.64,36.68,293800.0,23.334,23.3466,23.1821,23.2074,293800.0
2010-07-29 12:00:00,36.69,36.78,36.58,36.75,244100.0,23.2137,23.2707,23.1441,23.2517,244100.0
2010-07-29 12:30:00,36.75,36.96,36.72,36.94,208400.0,23.2517,23.3846,23.2327,23.3719,208400.0
2010-07-29 13:00:00,36.94,37.05,36.94,37.04,204500.0,23.3719,23.4415,23.3719,23.4352,204500.0
2010-07-29 13:30:00,37.04,37.11,37.03,37.04,153100.0,23.4352,23.4795,23.4289,23.4352,153100.0
2010-07-29 14:00:00,37.04,37.25,36.96,37.24,190400.0,23.4352,23.5681,23.3846,23.5617,190400.0
2010-07-29 14:30:00,37.24,37.38,37.18,37.37,317100.0,23.5617,23.6503,23.5238,23.644,317100.0
2010-07-29 15:00:00,37.36,37.49,37.28,37.46,402800.0,23.6376,23.7199,23.587,23.7009,402800.0
2010-07-29 15:30:00,37.45,37.48,37.26,37.27,797300.0,23.6946,23.7136,23.5744,23.5807,797300.0
2010-07-30 09:30:00,36.75,37.37,36.6,37.33,352200.0,23.2517,23.644,23.1568,23.6187,352200.0
2010-07-30 10:00:00,37.33,37.43,37.22,37.36,336000.0,23.6187,23.6819,23.5491,23.6376,336000.0
2010-07-30 10:30:00,37.35,37.42,37.32,37.38,330400.0,23.6313,23.6756,23.6123,23.6503,330400.0
2010-07-30 11:00:00,37.38,37.42,37.26,37.28,130300.0,23.6503,23.6756,23.5744,23.587,130300.0
2010-07-30 11:30:00,37.28,37.4,37.24,37.38,142700.0,23.587,23.663,23.5617,23.6503,142700.0
2010-07-30 12:00:00,37.39,37.41,37.29,37.4,131700.0,23.6566,23.6693,23.5934,23.663,131700.0
2010-07-30 12:30:00,37.39,37.4,37.34,37.37,120700.0,23.6566,23.663,23.625,23.644,120700.0
2010-07-30 13:00:00,37.37,37.39,37.22,37.25,113300.0,23.644,23.6566,23.5491,23.5681,113300.0
2010-07-30 13:30:00,37.25,37.26,37.05,37.08,194000.0,23.5681,23.5744,23.4415,23.4605,194000.0
2010-07-30 14:00:00,37.07,37.31,37.06,37.27,158900.0,23.4542,23.606,23.4478,23.5807,158900.0
2010-07-30 14:30:00,37.26,37.32,37.21,37.23,171100.0,23.5744,23.6123,23.5427,23.5554,171100.0
2010-07-30 15:00:00,37.24,37.42,37.21,37.37,361600.0,23.5617,23.6756,23.5427,23.644,361600.0
2010-07-30 15:30:00,37.37,37.47,37.27,37.27,790100.0,23.644,23.7072,23.5807,23.5807,790100.0
2010-08-02 09:30:00,37.98,37.98,37.54,37.66,157600.0,24.0299,24.0299,23.7515,23.8275,157600.0
2010-08-02 10:00:00,37.67,37.92,37.67,37.87,147800.0,23.8338,23.992,23.8338,23.9603,147800.0
2010-08-02 10:30:00,37.86,37.9,37.8,37.88,135500.0,23.954,23.9793,23.916,23.9667,135500.0
2010-08-02 11:00:00,37.89,37.93,37.84,37.89,204700.0,23.973,23.9983,23.9413,23.973,204700.0
2010-08-02 11:30:00,37.89,37.99,37.89,37.96,111600.0,23.973,24.0362,23.973,24.0173,111600.0
2010-08-02 12:00:00,37.96,37.98,37.85,37.85,122800.0,24.0173,24.0299,23.9477,23.9477,122800.0
2010-08-02 12:30:00,37.86,37.87,37.67,37.71,93800.0,23.954,23.9603,23.8338,23.8591,93800.0
2010-08-02 13:00:00,37.72,37.83,37.72,37.8,73700.0,23.8654,23.935,23.8654,23.916,73700.0
2010-08-02 13:30:00,37.8,37.88,37.74,37.87,106800.0,23.916,23.9667,23.8781,23.9603,106800.0
2010-08-02 14:00:00,37.87,37.94,37.85,37.9,95500.0,23.9603,24.0046,23.9477,23.9793,95500.0
2010-08-02 14:30:00,37.9,38.03,37.9,38.01,154300.0,23.9793,24.0616,23.9793,24.0489,154300.0
2010-08-02 15:00:00,38.01,38.03,37.94,38.0,155100.0,24.0489,24.0616,24.0046,24.0426,155100.0
2010-08-02 15:30:00,38.0,38.06,37.93,37.98,362100.0,24.0426,24.0805,23.9983,24.0299,362100.0
2010-08-03 09:30:00,38.13,38.38,37.66,37.75,143700.0,24.1248,24.283,23.8275,23.8844,143700.0
2010-08-03 10:00:00,37.74,37.75,37.58,37.61,101200.0,23.8781,23.8844,23.7768,23.7958,101200.0
2010-08-03 10:30:00,37.61,37.99,37.6,37.99,245400.0,23.7958,24.0362,23.7895,24.0362,245400.0
2010-08-03 11:00:00,37.98,38.07,37.91,38.0,238200.0,24.0299,24.0869,23.9856,24.0426,238200.0
2010-08-03 11:30:00,38.0,38.15,38.0,38.09,126200.0,24.0426,24.1375,24.0426,24.0995,126200.0
2010-08-03 12:00:00,38.09,38.11,38.01,38.04,153500.0,24.0995,24.1122,24.0489,24.0679,153500.0
2010-08-03 12:30:00,38.04,38.23,38.03,38.19,269600.0,24.0679,24.1881,24.0616,24.1628,269600.0
2010-08-03 13:00:00,38.19,38.21,37.98,38.02,257100.0,24.1628,24.1754,24.0299,24.0552,257100.0
2010-08-03 13:30:00,38.02,38.04,37.96,37.97,66100.0,24.0552,24.0679,24.0173,24.0236,66100.0
2010-08-03 14:00:00,37.98,38.07,37.96,38.07,87800.0,24.0299,24.0869,24.0173,24.0869,87800.0
2010-08-03 14:30:00,38.08,38.08,37.91,37.91,85700.0,24.0932,24.0932,23.9856,23.9856,85700.0
2010-08-03 15:00:00,37.92,37.92,37.8,37.82,125200.0,23.992,23.992,23.916,23.9287,125200.0
2010-08-03 15:30:00,37.83,37.86,37.76,37.84,345300.0,23.935,23.954,23.8907,23.9413,345300.0
2010-08-04 09:30:00,37.92,38.15,37.89,38.1,122700.0,23.992,24.1375,23.973,24.1058,122700.0
2010-08-04 10:00:00,38.12,38.23,37.95,37.97,156300.0,24.1185,24.1881,24.0109,24.0236,156300.0
2010-08-04 10:30:00,37.98,38.03,37.86,37.96,119600.0,24.0299,24.0616,23.954,24.0173,119600.0
2010-08-04 11:00:00,37.97,38.06,37.93,38.04,112600.0,24.0236,24.0805,23.9983,24.0679,112600.0
2010-08-04 11:30:00,38.05,38.11,37.97,38.02,72500.0,24.0742,24.1122,24.0236,24.0552,72500.0
2010-08-04 12:00:00,38.02,38.18,38.01,38.14,98900.0,24.0552,24.1565,24.0489,24.1312,98900.0
2010-08-04 12:30:00,38.13,38.18,38.07,38.14,75500.0,24.1248,24.1565,24.0869,24.1312,75500.0
2010-08-04 13:00:00,38.14,38.15,37.96,37.97,74800.0,24.1312,24.1375,24.0173,24.0236,74800.0
2010-08-04 13:30:00,37.96,38.02,37.92,37.94,58700.0,24.0173,24.0552,23.992,24.0046,58700.0
2010-08-04 14:00:00,37.95,38.09,37.92,38.09,76200.0,24.0109,24.0995,23.992,24.0995,76200.0
2010-08-04 14:30:00,38.09,38.13,38.02,38.12,82000.0,24.0995,24.1248,24.0552,24.1185,82000.0
2010-08-04 15:00:00,38.12,38.25,38.08,38.24,136800.0,24.1185,24.2008,24.0932,24.1944,136800.0
2010-08-04 15:30:00,38.25,38.3,38.2,38.25,378100.0,24.2008,24.2324,24.1691,24.2008,378100.0
2010-08-05 09:30:00,38.1,38.26,38.02,38.18,74800.0,24.1058,24.2071,24.0552,24.1565,74800.0
2010-08-05 10:00:00,38.18,38.43,38.15,38.42,149900.0,24.1565,24.3146,24.1375,24.3083,149900.0
2010-08-05 10:30:00,38.41,38.48,38.29,38.46,205900.0,24.302,24.3463,24.2261,24.3336,205900.0
2010-08-05 11:00:00,38.45,38.53,38.33,38.52,237800.0,24.3273,24.3779,24.2514,24.3716,237800.0
2010-08-05 11:30:00,38.52,38.61,38.5,38.54,103400.0,24.3716,24.4285,24.3589,24.3842,103400.0
2010-08-05 12:00:00,38.54,38.78,38.53,38.77,170100.0,24.3842,24.5361,24.3779,24.5298,170100.0
2010-08-05 12:30:00,38.77,38.81,38.72,38.74,137100.0,24.5298,24.5551,24.4981,24.5108,137100.0
2010-08-05 13:00:00,38.74,38.78,38.68,38.78,96900.0,24.5108,24.5361,24.4728,24.5361,96900.0
2010-08-05 13:30:00,38.77,38.9,38.77,38.89,100100.0,24.5298,24.612,24.5298,24.6057,100100.0
2010-08-05 14:00:00,38.89,38.89,38.81,38.85,94900.0,24.6057,24.6057,24.5551,24.5804,94900.0
2010-08-05 14:30:00,38.85,38.85,38.72,38.75,105000.0,24.5804,24.5804,24.4981,24.5171,105000.0
2010-08-05 15:00:00,38.75,38.85,38.73,38.78,171800.0,24.5171,24.5804,24.5044,24.5361,171800.0
2010-08-05 15:30:00,38.78,38.81,38.72,38.81,366100.0,24.5361,24.5551,24.4981,24.5551,366100.0
2010-08-06 09:30:00,38.36,38.64,38.31,38.62,182700.0,24.2703,24.4475,24.2387,24.4349,182700.0
2010-08-06 10:00:00,38.63,38.69,38.47,38.51,200900.0,24.4412,24.4791,24.3399,24.3653,200900.0
2010-08-06 10:30:00,38.5,38.51,37.96,37.99,257000.0,24.3589,24.3653,24.0173,24.0362,257000.0
2010-08-06 11:00:00,37.99,38.06,37.88,38.01,176100.0,24.0362,24.0805,23.9667,24.0489,176100.0
2010-08-06 11:30:00,38.02,38.21,38.0,38.19,165900.0,24.0552,24.1754,24.0426,24.1628,165900.0
2010-08-06 12:00:00,38.19,38.19,38.02,38.02,141300.0,24.1628,24.1628,24.0552,24.0552,141300.0
2010-08-06 12:30:00,38.02,38.09,37.99,38.04,89600.0,24.0552,24.0995,24.0362,24.0679,89600.0
2010-08-06 13:00:00,38.05,38.1,37.98,38.03,139400.0,24.0742,24.1058,24.0299,24.0616,139400.0
2010-08-06 13:30:00,38.04,38.13,37.99,38.1,125900.0,24.0679,24.1248,24.0362,24.1058,125900.0
2010-08-06 14:00:00,38.1,38.2,38.07,38.18,186400.0,24.1058,24.1691,24.0869,24.1565,186400.0
2010-08-06 14:30:00,38.18,38.32,38.14,38.27,177200.0,24.1565,24.245,24.1312,24.2134,177200.0
2010-08-06 15:00:00,38.27,38.36,38.19,38.31,198800.0,24.2134,24.2703,24.1628,24.2387,198800.0
2010-08-06 15:30:00,38.31,38.4,38.25,38.35,341200.0,24.2387,24.2957,24.2008,24.264,341200.0
2010-08-09 09:30:00,38.57,38.78,38.52,38.63,89000.0,24.4032,24.5361,24.3716,24.4412,89000.0
2010-08-09 10:00:00,38.64,38.75,38.58,38.61,120400.0,24.4475,24.5171,24.4095,24.4285,120400.0
2010-08-09 10:30:00,38.62,38.73,38.57,38.72,54200.0,24.4349,24.5044,24.4032,24.4981,54200.0
2010-08-09 11:00:00,38.71,38.78,38.69,38.73,55800.0,24.4918,24.5361,24.4791,24.5044,55800.0
2010-08-09 11:30:00,38.74,38.8,38.71,38.71,42600.0,24.5108,24.5487,24.4918,24.4918,42600.0
2010-08-09 12:00:00,38.72,38.76,38.68,38.7,43600.0,24.4981,24.5234,24.4728,24.4855,43600.0
2010-08-09 12:30:00,38.7,38.74,38.67,38.74,49800.0,24.4855,24.5108,24.4665,24.5108,49800.0
2010-08-09 13:00:00,38.74,38.76,38.68,38.7,66700.0,24.5108,24.5234,24.4728,24.4855,66700.0
2010-08-09 13:30:00,38.69,38.75,38.68,38.72,61600.0,24.4791,24.5171,24.4728,24.4981,61600.0
2010-08-09 14:00:00,38.73,38.77,38.72,38.75,50800.0,24.5044,24.5298,24.4981,24.5171,50800.0
2010-08-09 14:30:00,38.76,38.92,38.76,38.91,88700.0,24.5234,24.6247,24.5234,24.6183,88700.0
2010-08-09 15:00:00,38.92,38.93,38.77,38.77,80300.0,24.6247,24.631,24.5298,24.5298,80300.0
2010-08-09 15:30:00,38.77,38.89,38.77,38.87,319500.0,24.5298,24.6057,24.5298,24.593,319500.0
2010-08-10 09:30:00,38.63,38.63,38.24,38.26,129000.0,24.4412,24.4412,24.1944,24.2071,129000.0
2010-08-10 10:00:00,38.27,38.36,38.25,38.31,95600.0,24.2134,24.2703,24.2008,24.2387,95600.0
2010-08-10 10:30:00,38.31,38.35,38.25,38.27,218300.0,24.2387,24.264,24.2008,24.2134,218300.0
2010-08-10 11:00:00,38.28,38.31,38.24,38.26,141800.0,24.2197,24.2387,24.1944,24.2071,141800.0
2010-08-10 11:30:00,38.26,38.32,38.26,38.29,105900.0,24.2071,24.245,24.2071,24.2261,105900.0
2010-08-10 12:00:00,38.3,38.31,38.25,38.31,77400.0,24.2324,24.2387,24.2008,24.2387,77400.0
2010-08-10 12:30:00,38.31,38.31,38.25,38.28,80900.0,24.2387,24.2387,24.2008,24.2197,80900.0
2010-08-10 13:00:00,38.27,38.28,38.21,38.22,102700.0,24.2134,24.2197,24.1754,24.1818,102700.0
2010-08-10 13:30:00,38.21,38.27,38.18,38.19,73000.0,24.1754,24.2134,24.1565,24.1628,73000.0
2010-08-10 14:00:00,38.19,38.54,38.19,38.37,211800.0,24.1628,24.3842,24.1628,24.2767,211800.0
2010-08-10 14:30:00,38.38,38.62,38.38,38.53,241900.0,24.283,24.4349,24.283,24.3779,241900.0
2010-08-10 15:00:00,38.53,38.61,38.35,38.47,185400.0,24.3779,24.4285,24.264,24.3399,185400.0
2010-08-10 15:30:00,38.47,38.54,38.37,38.43,374200.0,24.3399,24.3842,24.2767,24.3146,374200.0
2010-08-11 09:30:00,37.79,37.79,37.21,37.34,92200.0,23.9097,23.9097,23.5427,23.625,92200.0
2010-08-11 10:00:00,37.34,37.62,37.32,37.61,159700.0,23.625,23.8022,23.6123,23.7958,159700.0
2010-08-11 10:30:00,37.61,37.63,37.39,37.39,130900.0,23.7958,23.8085,23.6566,23.6566,130900.0
2010-08-11 11:00:00,37.39,37.4,37.1,37.23,146500.0,23.6566,23.663,23.4731,23.5554,146500.0
2010-08-11 11:30:00,37.24,37.3,37.23,37.26,68400.0,23.5617,23.5997,23.5554,23.5744,68400.0
2010-08-11 12:00:00,37.25,37.34,37.24,37.31,54800.0,23.5681,23.625,23.5617,23.606,54800.0
2010-08-11 12:30:00,37.31,37.32,37.27,37.28,78600.0,23.606,23.6123,23.5807,23.587,78600.0
2010-08-11 13:00:00,37.28,37.34,37.28,37.31,82500.0,23.587,23.625,23.587,23.606,82500.0
2010-08-11 13:30:00,37.3,37.33,37.28,37.32,66600.0,23.5997,23.6187,23.587,23.6123,66600.0
2010-08-11 14:00:00,37.32,37.39,37.32,37.36,65600.0,23.6123,23.6566,23.6123,23.6376,65600.0
2010-08-11 14:30:00,37.36,37.36,37.24,37.27,144600.0,23.6376,23.6376,23.5617,23.5807,144600.0
2010-08-11 15:00:00,37.28,37.29,37.2,37.24,132800.0,23.587,23.5934,23.5364,23.5617,132800.0
2010-08-11 15:30:00,37.24,37.33,37.16,37.23,335500.0,23.5617,23.6187,23.5111,23.5554,335500.0
2010-08-12 09:30:00,36.48,36.67,36.34,36.57,225400.0,23.0809,23.2011,22.9923,23.1378,225400.0
2010-08-12 10:00:00,36.56,36.62,36.47,36.52,191700.0,23.1315,23.1695,23.0745,23.1062,191700.0
2010-08-12 10:30:00,36.52,36.64,36.48,36.56,156000.0,23.1062,23.1821,23.0809,23.1315,156000.0
2010-08-12 11:00:00,36.56,36.6,36.48,36.56,141300.0,23.1315,23.1568,23.0809,23.1315,141300.0
2010-08-12 11:30:00,36.56,36.58,36.47,36.52,145500.0,23.1315,23.1441,23.0745,23.1062,145500.0
2010-08-12 12:00:00,36.52,36.52,36.4,36.49,113000.0,23.1062,23.1062,23.0303,23.0872,113000.0
2010-08-12 12:30:00,36.49,36.53,36.47,36.51,110000.0,23.0872,23.1125,23.0745,23.0999,110000.0
2010-08-12 13:00:00,36.51,36.58,36.5,36.52,72600.0,23.0999,23.1441,23.0935,23.1062,72600.0
2010-08-12 13:30:00,36.53,36.56,36.48,36.55,150500.0,23.1125,23.1315,23.0809,23.1252,150500.0
2010-08-12 14:00:00,36.54,36.6,36.51,36.6,132400.0,23.1188,23.1568,23.0999,23.1568,132400.0
2010-08-12 14:30:00,36.59,36.67,36.5,36.64,103100.0,23.1505,23.2011,23.0935,23.1821,103100.0
2010-08-12 15:00:00,36.64,36.79,36.64,36.76,182100.0,23.1821,23.277,23.1821,23.258,182100.0
2010-08-12 15:30:00,36.75,36.84,36.66,36.7,294200.0,23.2517,23.3086,23.1948,23.2201,294200.0
2010-08-13 09:30:00,36.55,36.67,36.45,36.63,132200.0,23.1252,23.2011,23.0619,23.1758,132200.0
2010-08-13 10:00:00,36.63,36.67,36.46,36.48,92300.0,23.1758,23.2011,23.0682,23.0809,92300.0
2010-08-13 10:30:00,36.49,36.6,36.44,36.48,114500.0,23.0872,23.1568,23.0556,23.0809,114500.0
2010-08-13 11:00:00,36.47,36.47,36.33,36.35,110400.0,23.0745,23.0745,22.986,22.9986,110400.0
2010-08-13 11:30:00,36.36,36.39,36.25,36.36,101900.0,23.0049,23.0239,22.9354,23.0049,101900.0
2010-08-13 12:00:00,36.35,36.4,36.34,36.39,72200.0,22.9986,23.0303,22.9923,23.0239,72200.0
2010-08-13 12:30:00,36.39,36.43,36.35,36.41,101000.0,23.0239,23.0492,22.9986,23.0366,101000.0
2010-08-13 13:00:00,36.42,36.46,36.37,36.4,58600.0,23.0429,23.0682,23.0113,23.0303,58600.0
2010-08-13 13:30:00,36.4,36.51,36.38,36.39,69300.0,23.0303,23.0999,23.0176,23.0239,69300.0
2010-08-13 14:00:00,36.39,36.41,36.36,36.41,69300.0,23.0239,23.0366,23.0049,23.0366,69300.0
2010-08-13 14:30:00,36.4,36.42,36.34,36.4,87700.0,23.0303,23.0429,22.9923,23.0303,87700.0
2010-08-13 15:00:00,36.4,36.49,36.39,36.43,126300.0,23.0303,23.0872,23.0239,23.0492,126300.0
2010-08-13 15:30:00,36.43,36.47,36.3,36.34,322200.0,23.0492,23.0745,22.967,22.9923,322200.0
2010-08-16 09:30:00,36.08,36.27,35.83,36.23,119100.0,22.8278,22.948,22.6696,22.9227,119100.0
2010-08-16 10:00:00,36.24,36.27,36.14,36.18,175000.0,22.929,22.948,22.8658,22.8911,175000.0
2010-08-16 10:30:00,36.19,36.24,36.09,36.15,88300.0,22.8974,22.929,22.8341,22.8721,88300.0
2010-08-16 11:00:00,36.15,36.16,36.05,36.1,87400.0,22.8721,22.8784,22.8088,22.8404,87400.0
2010-08-16 11:30:00,36.1,36.22,36.1,36.16,78500.0,22.8404,22.9164,22.8404,22.8784,78500.0
2010-08-16 12:00:00,36.15,36.18,36.11,36.18,85000.0,22.8721,22.8911,22.8468,22.8911,85000.0
2010-08-16 12:30:00,36.17,36.27,36.15,36.26,85800.0,22.8847,22.948,22.8721,22.9417,85800.0
2010-08-16 13:00:00,36.27,36.34,36.25,36.3,70000.0,22.948,22.9923,22.9354,22.967,70000.0
2010-08-16 13:30:00,36.29,36.32,36.25,36.26,56100.0,22.9607,22.9796,22.9354,22.9417,56100.0
2010-08-16 14:00:00,36.27,36.32,36.21,36.25,74300.0,22.948,22.9796,22.91,22.9354,74300.0
2010-08-16 14:30:00,36.25,36.31,36.13,36.16,146300.0,22.9354,22.9733,22.8594,22.8784,146300.0
2010-08-16 15:00:00,36.17,36.19,36.06,36.15,124600.0,22.8847,22.8974,22.8151,22.8721,124600.0
2010-08-16 15:30:00,36.16,36.26,36.12,36.23,168600.0,22.8784,22.9417,22.8531,22.9227,168600.0
2010-08-17 09:30:00,36.65,36.68,36.32,36.44,158300.0,23.1884,23.2074,22.9796,23.0556,158300.0
2010-08-17 10:00:00,36.44,36.54,36.44,36.47,122400.0,23.0556,23.1188,23.0556,23.0745,122400.0
2010-08-17 10:30:00,36.47,36.72,36.47,36.7,132800.0,23.0745,23.2327,23.0745,23.2201,132800.0
2010-08-17 11:00:00,36.7,36.84,36.7,36.78,131400.0,23.2201,23.3086,23.2201,23.2707,131400.0
2010-08-17 11:30:00,36.78,36.88,36.64,36.72,219400.0,23.2707,23.334,23.1821,23.2327,219400.0
2010-08-17 12:00:00,36.72,36.77,36.7,36.74,80900.0,23.2327,23.2644,23.2201,23.2454,80900.0
2010-08-17 12:30:00,36.75,36.81,36.74,36.79,62100.0,23.2517,23.2897,23.2454,23.277,62100.0
2010-08-17 13:00:00,36.79,36.97,36.78,36.94,65800.0,23.277,23.3909,23.2707,23.3719,65800.0
2010-08-17 13:30:00,36.94,36.97,36.84,36.86,56900.0,23.3719,23.3909,23.3086,23.3213,56900.0
2010-08-17 14:00:00,36.87,36.93,36.86,36.9,66000.0,23.3276,23.3656,23.3213,23.3466,66000.0
2010-08-17 14:30:00,36.91,36.92,36.74,36.8,131600.0,23.3529,23.3593,23.2454,23.2833,131600.0
2010-08-17 15:00:00,36.81,36.81,36.68,36.7,213200.0,23.2897,23.2897,23.2074,23.2201,213200.0
2010-08-17 15:30:00,36.7,36.71,36.59,36.62,335400.0,23.2201,23.2264,23.1505,23.1695,335400.0
2010-08-18 09:30:00,36.62,36.86,36.53,36.84,180800.0,23.1695,23.3213,23.1125,23.3086,180800.0
2010-08-18 10:00:00,36.84,36.98,36.69,36.74,157000.0,23.3086,23.3972,23.2137,23.2454,157000.0
2010-08-18 10:30:00,36.74,36.8,36.66,36.75,102900.0,23.2454,23.2833,23.1948,23.2517,102900.0
2010-08-18 11:00:00,36.74,36.99,36.72,36.9,208800.0,23.2454,23.4036,23.2327,23.3466,208800.0
2010-08-18 11:30:00,36.91,36.95,36.88,36.9,324700.0,23.3529,23.3782,23.334,23.3466,324700.0
2010-08-18 12:00:00,36.9,36.91,36.8,36.85,220900.0,23.3466,23.3529,23.2833,23.315,220900.0
2010-08-18 12:30:00,36.85,36.99,36.78,36.98,108500.0,23.315,23.4036,23.2707,23.3972,108500.0
2010-08-18 13:00:00,36.98,37.14,36.96,37.13,104500.0,23.3972,23.4985,23.3846,23.4921,104500.0
2010-08-18 13:30:00,37.14,37.25,37.13,37.24,75700.0,23.4985,23.5681,23.4921,23.5617,75700.0
2010-08-18 14:00:00,37.24,37.27,37.11,37.16,68500.0,23.5617,23.5807,23.4795,23.5111,68500.0
2010-08-18 14:30:00,37.15,37.16,37.09,37.12,71300.0,23.5048,23.5111,23.4668,23.4858,71300.0
2010-08-18 15:00:00,37.13,37.17,36.99,37.02,111600.0,23.4921,23.5174,23.4036,23.4225,111600.0
2010-08-18 15:30:00,37.01,37.07,36.94,36.94,316300.0,23.4162,23.4542,23.3719,23.3719,316300.0
2010-08-19 09:30:00,36.69,36.76,36.56,36.64,112400.0,23.2137,23.258,23.1315,23.1821,112400.0
2010-08-19 10:00:00,36.62,36.62,36.23,36.3,158600.0,23.1695,23.1695,22.9227,22.967,158600.0
2010-08-19 10:30:00,36.3,36.32,36.11,36.24,120200.0,22.967,22.9796,22.8468,22.929,120200.0
2010-08-19 11:00:00,36.25,36.32,36.2,36.31,217400.0,22.9354,22.9796,22.9037,22.9733,217400.0
2010-08-19 11:30:00,36.31,36.33,36.12,36.19,201600.0,22.9733,22.986,22.8531,22.8974,201600.0
2010-08-19 12:00:00,36.19,36.26,36.15,36.21,79700.0,22.8974,22.9417,22.8721,22.91,79700.0
2010-08-19 12:30:00,36.22,36.27,36.16,36.23,71400.0,22.9164,22.948,22.8784,22.9227,71400.0
2010-08-19 13:00:00,36.24,36.3,36.24,36.24,68900.0,22.929,22.967,22.929,22.929,68900.0
2010-08-19 13:30:00,36.24,36.29,36.21,36.21,61100.0,22.929,22.9607,22.91,22.91,61100.0
2010-08-19 14:00:00,36.21,36.3,36.14,36.27,103300.0,22.91,22.967,22.8658,22.948,103300.0
2010-08-19 14:30:00,36.27,36.37,36.19,36.28,132100.0,22.948,23.0113,22.8974,22.9543,132100.0
2010-08-19 15:00:00,36.27,36.47,36.23,36.4,117400.0,22.948,23.0745,22.9227,23.0303,117400.0
2010-08-19 15:30:00,36.39,36.45,36.31,36.38,294200.0,23.0239,23.0619,22.9733,23.0176,294200.0
2010-08-20 09:30:00,36.06,36.23,35.9,36.06,361700.0,22.8151,22.9227,22.7139,22.8151,361700.0
2010-08-20 10:00:00,36.07,36.17,36.05,36.09,188600.0,22.8215,22.8847,22.8088,22.8341,188600.0
2010-08-20 10:30:00,36.09,36.16,36.09,36.13,94600.0,22.8341,22.8784,22.8341,22.8594,94600.0
2010-08-20 11:00:00,36.13,36.22,36.11,36.18,85300.0,22.8594,22.9164,22.8468,22.8911,85300.0
2010-08-20 11:30:00,36.18,36.26,36.1,36.11,114000.0,22.8911,22.9417,22.8404,22.8468,114000.0
2010-08-20 12:00:00,36.12,36.27,36.12,36.25,87800.0,22.8531,22.948,22.8531,22.9354,87800.0
2010-08-20 12:30:00,36.24,36.28,36.19,36.27,48700.0,22.929,22.9543,22.8974,22.948,48700.0
2010-08-20 13:00:00,36.27,36.37,36.27,36.33,77800.0,22.948,23.0113,22.948,22.986,77800.0
2010-08-20 13:30:00,36.33,36.35,36.26,36.3,70500.0,22.986,22.9986,22.9417,22.967,70500.0
2010-08-20 14:00:00,36.31,36.34,36.25,36.25,48500.0,22.9733,22.9923,22.9354,22.9354,48500.0
2010-08-20 14:30:00,36.25,36.47,36.25,36.42,104400.0,22.9354,23.0745,22.9354,23.0429,104400.0
2010-08-20 15:00:00,36.42,36.48,36.35,36.43,115000.0,23.0429,23.0809,22.9986,23.0492,115000.0
2010-08-20 15:30:00,36.43,36.52,36.41,36.44,323600.0,23.0492,23.1062,23.0366,23.0556,323600.0
2010-08-23 09:30:00,36.68,36.79,36.43,36.66,82500.0,23.2074,23.277,23.0492,23.1948,82500.0
2010-08-23 10:00:00,36.66,36.66,36.27,36.32,116300.0,23.1948,23.1948,22.948,22.9796,116300.0
2010-08-23 10:30:00,36.31,36.36,36.04,36.1,102100.0,22.9733,23.0049,22.8025,22.8404,102100.0
2010-08-23 11:00:00,36.11,36.13,36.03,36.04,179500.0,22.8468,22.8594,22.7962,22.8025,179500.0
2010-08-23 11:30:00,36.05,36.07,36.04,36.06,136700.0,22.8088,22.8215,22.8025,22.8151,136700.0
2010-08-23 12:00:00,36.06,36.14,36.05,36.12,69200.0,22.8151,22.8658,22.8088,22.8531,69200.0
2010-08-23 12:30:00,36.12,36.12,36.0,36.01,73100.0,22.8531,22.8531,22.7772,22.7835,73100.0
2010-08-23 13:00:00,36.01,36.09,35.97,36.09,86300.0,22.7835,22.8341,22.7582,22.8341,86300.0
2010-08-23 13:30:00,36.08,36.09,35.99,36.05,113000.0,22.8278,22.8341,22.7709,22.8088,113000.0
2010-08-23 14:00:00,36.04,36.19,36.04,36.08,98100.0,22.8025,22.8974,22.8025,22.8278,98100.0
2010-08-23 14:30:00,36.08,36.1,35.99,35.99,97900.0,22.8278,22.8404,22.7709,22.7709,97900.0
2010-08-23 15:00:00,36.0,36.01,35.9,35.9,146400.0,22.7772,22.7835,22.7139,22.7139,146400.0
2010-08-23 15:30:00,35.91,35.92,35.77,35.79,314300.0,22.7202,22.7266,22.6317,22.6443,314300.0
2010-08-24 09:30:00,35.27,35.52,35.2,35.38,269400.0,22.3153,22.4735,22.271,22.3849,269400.0
2010-08-24 10:00:00,35.36,35.62,35.07,35.55,312300.0,22.3723,22.5368,22.1888,22.4925,312300.0
2010-08-24 10:30:00,35.54,35.55,35.28,35.4,262800.0,22.4861,22.4925,22.3216,22.3976,262800.0
2010-08-24 11:00:00,35.4,35.5,35.37,35.49,214300.0,22.3976,22.4608,22.3786,22.4545,214300.0
2010-08-24 11:30:00,35.5,35.71,35.46,35.58,103100.0,22.4608,22.5937,22.4355,22.5114,103100.0
2010-08-24 12:00:00,35.58,35.65,35.46,35.49,93700.0,22.5114,22.5557,22.4355,22.4545,93700.0
2010-08-24 12:30:00,35.49,35.55,35.47,35.48,73900.0,22.4545,22.4925,22.4418,22.4482,73900.0
2010-08-24 13:00:00,35.48,35.57,35.42,35.56,84200.0,22.4482,22.5051,22.4102,22.4988,84200.0
2010-08-24 13:30:00,35.57,35.59,35.31,35.34,100400.0,22.5051,22.5178,22.3406,22.3596,100400.0
2010-08-24 14:00:00,35.33,35.49,35.32,35.38,105100.0,22.3533,22.4545,22.3469,22.3849,105100.0
2010-08-24 14:30:00,35.39,35.5,35.37,35.48,115100.0,22.3912,22.4608,22.3786,22.4482,115100.0
2010-08-24 15:00:00,35.49,35.62,35.46,35.55,149500.0,22.4545,22.5368,22.4355,22.4925,149500.0
2010-08-24 15:30:00,35.55,35.55,35.28,35.33,357500.0,22.4925,22.4925,22.3216,22.3533,357500.0
2010-08-25 09:30:00,35.03,35.17,34.87,34.94,186000.0,22.1635,22.252,22.0622,22.1065,186000.0
2010-08-25 10:00:00,34.93,35.15,34.79,35.07,168200.0,22.1002,22.2394,22.0116,22.1888,168200.0
2010-08-25 10:30:00,35.07,35.25,35.02,35.23,151900.0,22.1888,22.3027,22.1571,22.29,151900.0
2010-08-25 11:00:00,35.23,35.32,35.11,35.25,119100.0,22.29,22.3469,22.2141,22.3027,119100.0
2010-08-25 11:30:00,35.25,35.26,35.15,35.24,122900.0,22.3027,22.309,22.2394,22.2963,122900.0
2010-08-25 12:00:00,35.24,35.3,35.2,35.24,88000.0,22.2963,22.3343,22.271,22.2963,88000.0
2010-08-25 12:30:00,35.25,35.29,35.15,35.2,93000.0,22.3027,22.328,22.2394,22.271,93000.0
2010-08-25 13:00:00,35.19,35.29,35.16,35.23,66200.0,22.2647,22.328,22.2457,22.29,66200.0
2010-08-25 13:30:00,35.23,35.37,35.21,35.32,62200.0,22.29,22.3786,22.2773,22.3469,62200.0
2010-08-25 14:00:00,35.32,35.4,35.29,35.32,103600.0,22.3469,22.3976,22.328,22.3469,103600.0
2010-08-25 14:30:00,35.33,35.53,35.3,35.53,180800.0,22.3533,22.4798,22.3343,22.4798,180800.0
2010-08-25 15:00:00,35.53,35.55,35.4,35.44,221600.0,22.4798,22.4925,22.3976,22.4229,221600.0
2010-08-25 15:30:00,35.44,35.58,35.41,35.42,614100.0,22.4229,22.5114,22.4039,22.4102,614100.0
2010-08-26 09:30:00,35.49,35.78,35.49,35.66,124200.0,22.4545,22.638,22.4545,22.5621,124200.0
2010-08-26 10:00:00,35.64,35.88,35.64,35.77,94400.0,22.5494,22.7013,22.5494,22.6317,94400.0
2010-08-26 10:30:00,35.77,35.91,35.7,35.75,87900.0,22.6317,22.7202,22.5874,22.619,87900.0
2010-08-26 11:00:00,35.75,35.77,35.5,35.55,189600.0,22.619,22.6317,22.4608,22.4925,189600.0
2010-08-26 11:30:00,35.55,35.59,35.44,35.55,170900.0,22.4925,22.5178,22.4229,22.4925,170900.0
2010-08-26 12:00:00,35.55,35.57,35.5,35.56,120200.0,22.4925,22.5051,22.4608,22.4988,120200.0
2010-08-26 12:30:00,35.56,35.57,35.52,35.57,176800.0,22.4988,22.5051,22.4735,22.5051,176800.0
2010-08-26 13:00:00,35.58,35.59,35.5,35.54,70200.0,22.5114,22.5178,22.4608,22.4861,70200.0
2010-08-26 13:30:00,35.55,35.58,35.47,35.49,97700.0,22.4925,22.5114,22.4418,22.4545,97700.0
2010-08-26 14:00:00,35.49,35.52,35.33,35.33,105300.0,22.4545,22.4735,22.3533,22.3533,105300.0
2010-08-26 14:30:00,35.34,35.37,35.23,35.26,130700.0,22.3596,22.3786,22.29,22.309,130700.0
2010-08-26 15:00:00,35.26,35.39,35.26,35.37,240800.0,22.309,22.3912,22.309,22.3786,240800.0
2010-08-26 15:30:00,35.37,35.52,35.32,35.34,361000.0,22.3786,22.4735,22.3469,22.3596,361000.0
2010-08-27 09:30:00,35.53,35.56,35.21,35.28,374300.0,22.4798,22.4988,22.2773,22.3216,374300.0
2010-08-27 10:00:00,35.29,35.4,34.88,35.25,371300.0,22.328,22.3976,22.0686,22.3027,371300.0
2010-08-27 10:30:00,35.27,35.31,35.0,35.06,258700.0,22.3153,22.3406,22.1445,22.1824,258700.0
2010-08-27 11:00:00,35.06,35.47,35.06,35.42,238300.0,22.1824,22.4418,22.1824,22.4102,238300.0
2010-08-27 11:30:00,35.43,35.44,35.23,35.27,145000.0,22.4165,22.4229,22.29,22.3153,145000.0
2010-08-27 12:00:00,35.28,35.55,35.26,35.48,139000.0,22.3216,22.4925,22.309,22.4482,139000.0
2010-08-27 12:30:00,35.49,35.53,35.26,35.27,78000.0,22.4545,22.4798,22.309,22.3153,78000.0
2010-08-27 13:00:00,35.28,35.35,35.16,35.35,70200.0,22.3216,22.3659,22.2457,22.3659,70200.0
2010-08-27 13:30:00,35.35,35.5,35.32,35.5,120200.0,22.3659,22.4608,22.3469,22.4608,120200.0
2010-08-27 14:00:00,35.51,35.58,35.42,35.55,176700.0,22.4672,22.5114,22.4102,22.4925,176700.0
2010-08-27 14:30:00,35.56,35.71,35.53,35.63,150600.0,22.4988,22.5937,22.4798,22.5431,150600.0
2010-08-27 15:00:00,35.63,35.73,35.56,35.71,183400.0,22.5431,22.6063,22.4988,22.5937,183400.0
2010-08-27 15:30:00,35.7,35.72,35.61,35.68,337100.0,22.5874,22.6,22.5304,22.5747,337100.0
2010-08-30 09:30:00,35.59,35.78,35.51,35.78,62600.0,22.5178,22.638,22.4672,22.638,62600.0
2010-08-30 10:00:00,35.77,35.79,35.5,35.52,69400.0,22.6317,22.6443,22.4608,22.4735,69400.0
2010-08-30 10:30:00,35.5,35.64,35.45,35.63,90500.0,22.4608,22.5494,22.4292,22.5431,90500.0
2010-08-30 11:00:00,35.63,35.66,35.58,35.65,114600.0,22.5431,22.5621,22.5114,22.5557,114600.0
2010-08-30 11:30:00,35.64,35.65,35.44,35.48,102000.0,22.5494,22.5557,22.4229,22.4482,102000.0
2010-08-30 12:00:00,35.49,35.51,35.43,35.43,33500.0,22.4545,22.4672,22.4165,22.4165,33500.0
2010-08-30 12:30:00,35.43,35.53,35.4,35.44,32300.0,22.4165,22.4798,22.3976,22.4229,32300.0
2010-08-30 13:00:00,35.44,35.5,35.36,35.38,53700.0,22.4229,22.4608,22.3723,22.3849,53700.0
2010-08-30 13:30:00,35.37,35.48,35.37,35.41,49900.0,22.3786,22.4482,22.3786,22.4039,49900.0
2010-08-30 14:00:00,35.4,35.42,35.32,35.41,43800.0,22.3976,22.4102,22.3469,22.4039,43800.0
2010-08-30 14:30:00,35.42,35.45,35.34,35.38,54400.0,22.4102,22.4292,22.3596,22.3849,54400.0
2010-08-30 15:00:00,35.38,35.4,35.24,35.25,80300.0,22.3849,22.3976,22.2963,22.3027,80300.0
2010-08-30 15:30:00,35.26,35.31,35.11,35.12,288600.0,22.309,22.3406,22.2141,22.2204,288600.0
2010-08-31 09:30:00,35.01,35.09,34.68,34.85,173200.0,22.1508,22.2014,21.942,22.0496,173200.0
2010-08-31 10:00:00,34.85,35.15,34.85,35.05,110300.0,22.0496,22.2394,22.0496,22.1761,110300.0
2010-08-31 10:30:00,35.06,35.11,34.91,35.08,121200.0,22.1824,22.2141,22.0875,22.1951,121200.0
2010-08-31 11:00:00,35.07,35.11,34.89,35.02,113600.0,22.1888,22.2141,22.0749,22.1571,113600.0
2010-08-31 11:30:00,35.02,35.22,35.0,35.15,85300.0,22.1571,22.2837,22.1445,22.2394,85300.0
2010-08-31 12:00:00,35.17,35.19,35.04,35.06,61900.0,22.252,22.2647,22.1698,22.1824,61900.0
2010-08-31 12:30:00,35.06,35.1,35.0,35.0,71100.0,22.1824,22.2077,22.1445,22.1445,71100.0
2010-08-31 13:00:00,34.99,35.1,34.99,35.08,94200.0,22.1382,22.2077,22.1382,22.1951,94200.0
2010-08-31 13:30:00,35.07,35.12,35.03,35.06,65700.0,22.1888,22.2204,22.1635,22.1824,65700.0
2010-08-31 14:00:00,35.06,35.16,34.92,34.94,176100.0,22.1824,22.2457,22.0939,22.1065,176100.0
2010-08-31 14:30:00,34.95,34.95,34.7,34.77,187700.0,22.1128,22.1128,21.9547,21.999,187700.0
2010-08-31 15:00:00,34.77,34.89,34.76,34.87,231200.0,21.999,22.0749,21.9926,22.0622,231200.0
2010-08-31 15:30:00,34.87,35.06,34.84,35.0,549800.0,22.0622,22.1824,22.0432,22.1445,549800.0
2010-09-01 09:30:00,35.48,36.04,35.48,35.57,189300.0,22.4482,22.8025,22.4482,22.5051,189300.0
2010-09-01 10:00:00,35.57,36.12,35.56,36.04,274700.0,22.5051,22.8531,22.4988,22.8025,274700.0
2010-09-01 10:30:00,36.04,36.17,36.0,36.11,120500.0,22.8025,22.8847,22.7772,22.8468,120500.0
2010-09-01 11:00:00,36.11,36.13,36.02,36.09,93300.0,22.8468,22.8594,22.7898,22.8341,93300.0
2010-09-01 11:30:00,36.11,36.28,36.11,36.21,76500.0,22.8468,22.9543,22.8468,22.91,76500.0
2010-09-01 12:00:00,36.2,36.23,36.06,36.1,72600.0,22.9037,22.9227,22.8151,22.8404,72600.0
2010-09-01 12:30:00,36.09,36.12,36.04,36.05,72100.0,22.8341,22.8531,22.8025,22.8088,72100.0
2010-09-01 13:00:00,36.05,36.07,35.97,36.0,183400.0,22.8088,22.8215,22.7582,22.7772,183400.0
2010-09-01 13:30:00,36.01,36.06,35.97,36.02,87100.0,22.7835,22.8151,22.7582,22.7898,87100.0
2010-09-01 14:00:00,36.02,36.06,35.91,35.92,147300.0,22.7898,22.8151,22.7202,22.7266,147300.0
2010-09-01 14:30:00,35.93,35.93,35.81,35.84,162300.0,22.7329,22.7329,22.657,22.6759,162300.0
2010-09-01 15:00:00,35.85,35.9,35.74,35.74,327700.0,22.6823,22.7139,22.6127,22.6127,327700.0
2010-09-01 15:30:00,35.74,35.86,35.74,35.79,688600.0,22.6127,22.6886,22.6127,22.6443,688600.0
2010-09-02 09:30:00,35.76,36.2,35.76,36.19,115500.0,22.6253,22.9037,22.6253,22.8974,115500.0
2010-09-02 10:00:00,36.2,36.3,36.08,36.19,106800.0,22.9037,22.967,22.8278,22.8974,106800.0
2010-09-02 10:30:00,36.2,36.27,36.15,36.18,120400.0,22.9037,22.948,22.8721,22.8911,120400.0
2010-09-02 11:00:00,36.19,36.2,36.01,36.04,114600.0,22.8974,22.9037,22.7835,22.8025,114600.0
2010-09-02 11:30:00,36.03,36.09,36.01,36.03,53800.0,22.7962,22.8341,22.7835,22.7962,53800.0
2010-09-02 12:00:00,36.03,36.09,36.03,36.09,51800.0,22.7962,22.8341,22.7962,22.8341,51800.0
2010-09-02 12:30:00,36.09,36.13,35.97,35.98,55800.0,22.8341,22.8594,22.7582,22.7645,55800.0
2010-09-02 13:00:00,35.98,36.0,35.91,35.92,71700.0,22.7645,22.7772,22.7202,22.7266,71700.0
2010-09-02 13:30:00,35.93,35.93,35.87,35.88,103900.0,22.7329,22.7329,22.6949,22.7013,103900.0
2010-09-02 14:00:00,35.88,35.98,35.86,35.94,232000.0,22.7013,22.7645,22.6886,22.7392,232000.0
2010-09-02 14:30:00,35.95,35.98,35.91,35.92,128700.0,22.7455,22.7645,22.7202,22.7266,128700.0
2010-09-02 15:00:00,35.92,35.96,35.88,35.92,219000.0,22.7266,22.7519,22.7013,22.7266,219000.0
2010-09-02 15:30:00,35.92,36.05,35.91,36.05,378100.0,22.7266,22.8088,22.7202,22.8088,378100.0
2010-09-03 09:30:00,36.37,36.84,36.37,36.81,138700.0,23.0113,23.3086,23.0113,23.2897,138700.0
2010-09-03 10:00:00,36.81,36.81,36.4,36.41,124000.0,23.2897,23.2897,23.0303,23.0366,124000.0
2010-09-03 10:30:00,36.4,36.53,36.29,36.36,96400.0,23.0303,23.1125,22.9607,23.0049,96400.0
2010-09-03 11:00:00,36.37,36.49,36.33,36.4,87700.0,23.0113,23.0872,22.986,23.0303,87700.0
2010-09-03 11:30:00,36.41,36.48,36.38,36.44,89500.0,23.0366,23.0809,23.0176,23.0556,89500.0
2010-09-03 12:00:00,36.43,36.49,36.42,36.49,136500.0,23.0492,23.0872,23.0429,23.0872,136500.0
2010-09-03 12:30:00,36.48,36.65,36.48,36.65,171100.0,23.0809,23.1884,23.0809,23.1884,171100.0
2010-09-03 13:00:00,36.65,36.67,36.59,36.62,93600.0,23.1884,23.2011,23.1505,23.1695,93600.0
2010-09-03 13:30:00,36.63,36.8,36.63,36.78,132700.0,23.1758,23.2833,23.1758,23.2707,132700.0
2010-09-03 14:00:00,36.78,36.82,36.74,36.79,99100.0,23.2707,23.296,23.2454,23.277,99100.0
2010-09-03 14:30:00,36.79,36.86,36.74,36.74,111300.0,23.277,23.3213,23.2454,23.2454,111300.0
2010-09-03 15:00:00,36.73,36.91,36.7,36.91,150400.0,23.239,23.3529,23.2201,23.3529,150400.0
2010-09-03 15:30:00,36.9,37.02,36.89,37.01,537000.0,23.3466,23.4225,23.3403,23.4162,537000.0
2010-09-07 09:30:00,36.86,36.92,36.62,36.73,182900.0,23.3213,23.3593,23.1695,23.239,182900.0
2010-09-07 10:00:00,36.73,36.76,36.57,36.64,135700.0,23.239,23.258,23.1378,23.1821,135700.0
2010-09-07 10:30:00,36.63,36.63,36.5,36.59,94000.0,23.1758,23.1758,23.0935,23.1505,94000.0
2010-09-07 11:00:00,36.6,36.61,36.52,36.54,107100.0,23.1568,23.1631,23.1062,23.1188,107100.0
2010-09-07 11:30:00,36.54,36.57,36.42,36.55,85500.0,23.1188,23.1378,23.0429,23.1252,85500.0
2010-09-07 12:00:00,36.54,36.56,36.5,36.53,131100.0,23.1188,23.1315,23.0935,23.1125,131100.0
2010-09-07 12:30:00,36.52,36.53,36.46,36.48,65000.0,23.1062,23.1125,23.0682,23.0809,65000.0
2010-09-07 13:00:00,36.47,36.47,36.4,36.43,57600.0,23.0745,23.0745,23.0303,23.0492,57600.0
2010-09-07 13:30:00,36.42,36.48,36.38,36.47,74900.0,23.0429,23.0809,23.0176,23.0745,74900.0
2010-09-07 14:00:00,36.47,36.51,36.43,36.44,84900.0,23.0745,23.0999,23.0492,23.0556,84900.0
2010-09-07 14:30:00,36.45,36.45,36.28,36.3,109600.0,23.0619,23.0619,22.9543,22.967,109600.0
2010-09-07 15:00:00,36.3,36.34,36.27,36.3,158200.0,22.967,22.9923,22.948,22.967,158200.0
2010-09-07 15:30:00,36.3,36.38,36.23,36.27,323600.0,22.967,23.0176,22.9227,22.948,323600.0
2010-09-08 09:30:00,36.27,36.56,36.27,36.54,98000.0,22.948,23.1315,22.948,23.1188,98000.0
2010-09-08 10:00:00,36.54,36.68,36.54,36.66,67600.0,23.1188,23.2074,23.1188,23.1948,67600.0
2010-09-08 10:30:00,36.65,36.74,36.64,36.69,71100.0,23.1884,23.2454,23.1821,23.2137,71100.0
2010-09-08 11:00:00,36.69,36.76,36.67,36.75,59400.0,23.2137,23.258,23.2011,23.2517,59400.0
2010-09-08 11:30:00,36.74,36.83,36.73,36.78,79800.0,23.2454,23.3023,23.239,23.2707,79800.0
2010-09-08 12:00:00,36.77,36.82,36.75,36.82,37400.0,23.2644,23.296,23.2517,23.296,37400.0
2010-09-08 12:30:00,36.82,36.91,36.79,36.86,57800.0,23.296,23.3529,23.277,23.3213,57800.0
2010-09-08 13:00:00,36.86,36.88,36.81,36.86,76400.0,23.3213,23.334,23.2897,23.3213,76400.0
2010-09-08 13:30:00,36.86,36.87,36.68,36.75,71100.0,23.3213,23.3276,23.2074,23.2517,71100.0
2010-09-08 14:00:00,36.74,36.81,36.66,36.79,110800.0,23.2454,23.2897,23.1948,23.277,110800.0
2010-09-08 14:30:00,36.79,36.91,36.78,36.84,76800.0,23.277,23.3529,23.2707,23.3086,76800.0
2010-09-08 15:00:00,36.83,36.94,36.83,36.84,141900.0,23.3023,23.3719,23.3023,23.3086,141900.0
2010-09-08 15:30:00,36.83,36.92,36.78,36.86,339800.0,23.3023,23.3593,23.2707,23.3213,339800.0
2010-09-09 09:30:00,37.28,37.31,37.03,37.24,159500.0,23.587,23.606,23.4289,23.5617,159500.0
2010-09-09 10:00:00,37.24,37.27,37.13,37.14,182500.0,23.5617,23.5807,23.4921,23.4985,182500.0
2010-09-09 10:30:00,37.15,37.16,37.04,37.04,120300.0,23.5048,23.5111,23.4352,23.4352,120300.0
2010-09-09 11:00:00,37.05,37.23,37.02,37.23,107300.0,23.4415,23.5554,23.4225,23.5554,107300.0
2010-09-09 11:30:00,37.23,37.28,37.21,37.21,63200.0,23.5554,23.587,23.5427,23.5427,63200.0
2010-09-09 12:00:00,37.21,37.29,37.21,37.27,76900.0,23.5427,23.5934,23.5427,23.5807,76900.0
2010-09-09 12:30:00,37.26,37.28,37.13,37.13,107000.0,23.5744,23.587,23.4921,23.4921,107000.0
2010-09-09 13:00:00,37.12,37.21,37.1,37.12,146300.0,23.4858,23.5427,23.4731,23.4858,146300.0
2010-09-09 13:30:00,37.11,37.19,37.05,37.06,132500.0,23.4795,23.5301,23.4415,23.4478,132500.0
2010-09-09 14:00:00,37.07,37.11,36.98,37.01,125100.0,23.4542,23.4795,23.3972,23.4162,125100.0
2010-09-09 14:30:00,37.0,37.14,36.99,37.14,124300.0,23.4099,23.4985,23.4036,23.4985,124300.0
2010-09-09 15:00:00,37.14,37.18,37.1,37.15,157800.0,23.4985,23.5238,23.4731,23.5048,157800.0
2010-09-09 15:30:00,37.15,37.25,37.13,37.15,235400.0,23.5048,23.5681,23.4921,23.5048,235400.0
2010-09-10 09:30:00,37.84,37.84,37.5,37.61,249200.0,23.9413,23.9413,23.7262,23.7958,249200.0
2010-09-10 10:00:00,37.61,37.78,37.58,37.75,244800.0,23.7958,23.9034,23.7768,23.8844,244800.0
2010-09-10 10:30:00,37.75,37.78,37.7,37.74,79100.0,23.8844,23.9034,23.8528,23.8781,79100.0
2010-09-10 11:00:00,37.74,37.84,37.74,37.79,137600.0,23.8781,23.9413,23.8781,23.9097,137600.0
2010-09-10 11:30:00,37.8,37.8,37.58,37.58,95400.0,23.916,23.916,23.7768,23.7768,95400.0
2010-09-10 12:00:00,37.58,37.61,37.51,37.58,56000.0,23.7768,23.7958,23.7326,23.7768,56000.0
2010-09-10 12:30:00,37.58,37.61,37.56,37.56,76700.0,23.7768,23.7958,23.7642,23.7642,76700.0
2010-09-10 13:00:00,37.56,37.61,37.54,37.61,53700.0,23.7642,23.7958,23.7515,23.7958,53700.0
2010-09-10 13:30:00,37.61,37.66,37.55,37.56,73100.0,23.7958,23.8275,23.7579,23.7642,73100.0
2010-09-10 14:00:00,37.57,37.61,37.52,37.59,211600.0,23.7705,23.7958,23.7389,23.7832,211600.0
2010-09-10 14:30:00,37.59,37.61,37.52,37.58,167100.0,23.7832,23.7958,23.7389,23.7768,167100.0
2010-09-10 15:00:00,37.59,37.61,37.54,37.58,92200.0,23.7832,23.7958,23.7515,23.7768,92200.0
2010-09-10 15:30:00,37.58,37.59,37.52,37.57,239600.0,23.7768,23.7832,23.7389,23.7705,239600.0
2010-09-13 09:30:00,37.93,38.09,37.79,38.08,126300.0,23.9983,24.0995,23.9097,24.0932,126300.0
2010-09-13 10:00:00,38.08,38.24,38.06,38.22,139300.0,24.0932,24.1944,24.0805,24.1818,139300.0
2010-09-13 10:30:00,38.22,38.31,38.2,38.2,104700.0,24.1818,24.2387,24.1691,24.1691,104700.0
2010-09-13 11:00:00,38.21,38.36,38.2,38.35,161100.0,24.1754,24.2703,24.1691,24.264,161100.0
2010-09-13 11:30:00,38.35,38.38,38.29,38.32,126200.0,24.264,24.283,24.2261,24.245,126200.0
2010-09-13 12:00:00,38.33,38.35,38.1,38.13,155700.0,24.2514,24.264,24.1058,24.1248,155700.0
2010-09-13 12:30:00,38.14,38.21,38.12,38.2,144200.0,24.1312,24.1754,24.1185,24.1691,144200.0
2010-09-13 13:00:00,38.21,38.26,38.19,38.25,98100.0,24.1754,24.2071,24.1628,24.2008,98100.0
2010-09-13 13:30:00,38.25,38.34,38.2,38.28,154700.0,24.2008,24.2577,24.1691,24.2197,154700.0
2010-09-13 14:00:00,38.28,38.28,38.08,38.14,94500.0,24.2197,24.2197,24.0932,24.1312,94500.0
2010-09-13 14:30:00,38.13,38.2,38.13,38.2,111800.0,24.1248,24.1691,24.1248,24.1691,111800.0
2010-09-13 15:00:00,38.2,38.25,38.18,38.21,196600.0,24.1691,24.2008,24.1565,24.1754,196600.0
2010-09-13 15:30:00,38.22,38.31,38.2,38.29,401400.0,24.1818,24.2387,24.1691,24.2261,401400.0
2010-09-14 09:30:00,38.27,38.4,38.2,38.31,220900.0,24.2134,24.2957,24.1691,24.2387,220900.0
2010-09-14 10:00:00,38.31,38.56,38.31,38.56,122100.0,24.2387,24.3969,24.2387,24.3969,122100.0
2010-09-14 10:30:00,38.55,38.65,38.5,38.64,114300.0,24.3906,24.4538,24.3589,24.4475,114300.0
2010-09-14 11:00:00,38.64,38.72,38.62,38.65,97100.0,24.4475,24.4981,24.4349,24.4538,97100.0
2010-09-14 11:30:00,38.65,38.72,38.59,38.66,73500.0,24.4538,24.4981,24.4159,24.4602,73500.0
2010-09-14 12:00:00,38.65,38.7,38.57,38.64,80700.0,24.4538,24.4855,24.4032,24.4475,80700.0
2010-09-14 12:30:00,38.63,38.64,38.53,38.56,74400.0,24.4412,24.4475,24.3779,24.3969,74400.0
2010-09-14 13:00:00,38.55,38.58,38.51,38.54,178000.0,24.3906,24.4095,24.3653,24.3842,178000.0
2010-09-14 13:30:00,38.54,38.55,38.38,38.45,71800.0,24.3842,24.3906,24.283,24.3273,71800.0
2010-09-14 14:00:00,38.44,38.51,38.41,38.49,51500.0,24.321,24.3653,24.302,24.3526,51500.0
2010-09-14 14:30:00,38.5,38.61,38.49,38.57,87500.0,24.3589,24.4285,24.3526,24.4032,87500.0
2010-09-14 15:00:00,38.56,38.57,38.48,38.54,85300.0,24.3969,24.4032,24.3463,24.3842,85300.0
2010-09-14 15:30:00,38.54,38.6,38.45,38.45,309400.0,24.3842,24.4222,24.3273,24.3273,309400.0
2010-09-15 09:30:00,38.24,38.43,38.11,38.24,83300.0,24.1944,24.3146,24.1122,24.1944,83300.0
2010-09-15 10:00:00,38.24,38.32,38.1,38.26,119200.0,24.1944,24.245,24.1058,24.2071,119200.0
2010-09-15 10:30:00,38.26,38.32,38.16,38.26,207700.0,24.2071,24.245,24.1438,24.2071,207700.0
2010-09-15 11:00:00,38.26,38.27,38.1,38.17,113900.0,24.2071,24.2134,24.1058,24.1501,113900.0
2010-09-15 11:30:00,38.17,38.37,38.15,38.36,91800.0,24.1501,24.2767,24.1375,24.2703,91800.0
2010-09-15 12:00:00,38.36,38.4,38.33,38.35,31700.0,24.2703,24.2957,24.2514,24.264,31700.0
2010-09-15 12:30:00,38.34,38.35,38.25,38.32,59900.0,24.2577,24.264,24.2008,24.245,59900.0
2010-09-15 13:00:00,38.31,38.36,38.29,38.3,39700.0,24.2387,24.2703,24.2261,24.2324,39700.0
2010-09-15 13:30:00,38.3,38.32,38.27,38.29,41900.0,24.2324,24.245,24.2134,24.2261,41900.0
2010-09-15 14:00:00,38.29,38.31,38.2,38.26,48300.0,24.2261,24.2387,24.1691,24.2071,48300.0
2010-09-15 14:30:00,38.26,38.31,38.15,38.3,115000.0,24.2071,24.2387,24.1375,24.2324,115000.0
2010-09-15 15:00:00,38.3,38.38,38.2,38.38,140300.0,24.2324,24.283,24.1691,24.283,140300.0
2010-09-15 15:30:00,38.38,38.42,38.35,38.36,225800.0,24.283,24.3083,24.264,24.2703,225800.0
2010-09-16 09:30:00,38.27,38.37,38.1,38.24,89900.0,24.2134,24.2767,24.1058,24.1944,89900.0
2010-09-16 10:00:00,38.23,38.23,38.03,38.1,106300.0,24.1881,24.1881,24.0616,24.1058,106300.0
2010-09-16 10:30:00,38.1,38.24,38.04,38.24,80500.0,24.1058,24.1944,24.0679,24.1944,80500.0
2010-09-16 11:00:00,38.23,38.27,38.13,38.24,91600.0,24.1881,24.2134,24.1248,24.1944,91600.0
2010-09-16 11:30:00,38.23,38.3,38.23,38.3,88100.0,24.1881,24.2324,24.1881,24.2324,88100.0
2010-09-16 12:00:00,38.29,38.32,38.23,38.31,44400.0,24.2261,24.245,24.1881,24.2387,44400.0
2010-09-16 12:30:00,38.31,38.43,38.31,38.42,80100.0,24.2387,24.3146,24.2387,24.3083,80100.0
2010-09-16 13:00:00,38.42,38.42,38.31,38.35,52600.0,24.3083,24.3083,24.2387,24.264,52600.0
2010-09-16 13:30:00,38.34,38.36,38.23,38.24,68600.0,24.2577,24.2703,24.1881,24.1944,68600.0
2010-09-16 14:00:00,38.25,38.29,38.19,38.25,76400.0,24.2008,24.2261,24.1628,24.2008,76400.0
2010-09-16 14:30:00,38.26,38.27,38.18,38.19,50800.0,24.2071,24.2134,24.1565,24.1628,50800.0
2010-09-16 15:00:00,38.2,38.34,38.19,38.33,136700.0,24.1691,24.2577,24.1628,24.2514,136700.0
2010-09-16 15:30:00,38.34,38.37,38.3,38.34,232000.0,24.2577,24.2767,24.2324,24.2577,232000.0
2010-09-17 09:30:00,38.46,38.86,38.46,38.77,519200.0,24.3336,24.5867,24.3336,24.5298,519200.0
2010-09-17 10:00:00,38.75,38.91,38.67,38.88,146000.0,24.5171,24.6183,24.4665,24.5994,146000.0
2010-09-17 10:30:00,38.87,39.0,38.83,38.98,166100.0,24.593,24.6753,24.5677,24.6626,166100.0
2010-09-17 11:00:00,38.99,39.06,38.75,38.77,130900.0,24.6689,24.7132,24.5171,24.5298,130900.0
2010-09-17 11:30:00,38.76,38.9,38.73,38.89,104900.0,24.5234,24.612,24.5044,24.6057,104900.0
2010-09-17 12:00:00,38.89,39.02,38.88,39.01,92700.0,24.6057,24.6879,24.5994,24.6816,92700.0
2010-09-17 12:30:00,39.01,39.04,38.94,38.98,81700.0,24.6816,24.7006,24.6373,24.6626,81700.0
2010-09-17 13:00:00,38.98,39.04,38.93,39.02,82000.0,24.6626,24.7006,24.631,24.6879,82000.0
2010-09-17 13:30:00,39.02,39.1,39.01,39.07,65200.0,24.6879,24.7385,24.6816,24.7196,65200.0
2010-09-17 14:00:00,39.07,39.12,39.06,39.07,142900.0,24.7196,24.7512,24.7132,24.7196,142900.0
2010-09-17 14:30:00,39.08,39.12,39.05,39.06,97100.0,24.7259,24.7512,24.7069,24.7132,97100.0
2010-09-17 15:00:00,39.06,39.11,38.97,39.09,209600.0,24.7132,24.7449,24.6563,24.7322,209600.0
2010-09-17 15:30:00,39.09,39.25,39.09,39.19,652200.0,24.7322,24.8335,24.7322,24.7955,652200.0
2010-09-20 09:30:00,39.22,39.45,39.07,39.38,168000.0,24.9402,25.0864,24.8448,25.0419,168000.0
2010-09-20 10:00:00,39.38,39.72,39.35,39.67,193800.0,25.0419,25.2581,25.0228,25.2263,193800.0
2010-09-20 10:30:00,39.66,39.94,39.62,39.92,213900.0,25.22,25.398,25.1945,25.3853,213900.0
2010-09-20 11:00:00,39.92,39.93,39.87,39.87,204900.0,25.3853,25.3917,25.3535,25.3535,204900.0
2010-09-20 11:30:00,39.88,39.9,39.62,39.63,81500.0,25.3599,25.3726,25.1945,25.2009,81500.0
2010-09-20 12:00:00,39.62,39.63,39.4,39.4,107100.0,25.1945,25.2009,25.0546,25.0546,107100.0
2010-09-20 12:30:00,39.4,39.42,39.37,39.38,68000.0,25.0546,25.0674,25.0356,25.0419,68000.0
2010-09-20 13:00:00,39.38,39.41,39.33,39.36,50500.0,25.0419,25.061,25.0101,25.0292,50500.0
2010-09-20 13:30:00,39.36,39.43,39.33,39.4,62700.0,25.0292,25.0737,25.0101,25.0546,62700.0
2010-09-20 14:00:00,39.41,39.44,39.34,39.43,93300.0,25.061,25.0801,25.0165,25.0737,93300.0
2010-09-20 14:30:00,39.44,39.44,39.34,39.37,194500.0,25.0801,25.0801,25.0165,25.0356,194500.0
2010-09-20 15:00:00,39.38,39.42,39.36,39.37,202500.0,25.0419,25.0674,25.0292,25.0356,202500.0
2010-09-20 15:30:00,39.38,39.54,39.37,39.48,425000.0,25.0419,25.1437,25.0356,25.1055,425000.0
2010-09-21 09:30:00,39.13,39.59,39.13,39.25,149200.0,24.8829,25.1755,24.8829,24.9593,149200.0
2010-09-21 10:00:00,39.25,39.31,39.15,39.16,65500.0,24.9593,24.9974,24.8957,24.902,65500.0
2010-09-21 10:30:00,39.16,39.23,39.13,39.17,70700.0,24.902,24.9465,24.8829,24.9084,70700.0
2010-09-21 11:00:00,39.17,39.24,39.12,39.13,85400.0,24.9084,24.9529,24.8766,24.8829,85400.0
2010-09-21 11:30:00,39.12,39.32,39.12,39.31,153500.0,24.8766,25.0038,24.8766,24.9974,153500.0
2010-09-21 12:00:00,39.3,39.33,39.19,39.2,60100.0,24.991,25.0101,24.9211,24.9275,60100.0
2010-09-21 12:30:00,39.21,39.24,39.17,39.19,49400.0,24.9338,24.9529,24.9084,24.9211,49400.0
2010-09-21 13:00:00,39.18,39.18,39.07,39.07,58100.0,24.9147,24.9147,24.8448,24.8448,58100.0
2010-09-21 13:30:00,39.07,39.13,39.05,39.08,61500.0,24.8448,24.8829,24.8321,24.8511,61500.0
2010-09-21 14:00:00,39.08,39.25,38.88,39.24,269300.0,24.8511,24.9593,24.724,24.9529,269300.0
2010-09-21 14:30:00,39.22,39.52,39.19,39.41,255500.0,24.9402,25.1309,24.9211,25.061,255500.0
2010-09-21 15:00:00,39.41,39.5,39.33,39.43,281300.0,25.061,25.1182,25.0101,25.0737,281300.0
2010-09-21 15:30:00,39.42,39.43,39.21,39.34,420500.0,25.0674,25.0737,24.9338,25.0165,420500.0
2010-09-22 09:30:00,39.19,39.51,39.19,39.34,170500.0,24.9211,25.1246,24.9211,25.0165,170500.0
2010-09-22 10:00:00,39.34,39.34,38.96,39.03,99100.0,25.0165,25.0165,24.7748,24.8194,99100.0
2010-09-22 10:30:00,39.01,39.04,38.91,39.04,82600.0,24.8066,24.8257,24.743,24.8257,82600.0
2010-09-22 11:00:00,39.04,39.06,38.68,38.72,237900.0,24.8257,24.8384,24.5968,24.6222,237900.0
2010-09-22 11:30:00,38.73,38.87,38.71,38.83,138000.0,24.6286,24.7176,24.6159,24.6922,138000.0
2010-09-22 12:00:00,38.83,38.84,38.69,38.7,152400.0,24.6922,24.6985,24.6031,24.6095,152400.0
2010-09-22 12:30:00,38.69,38.7,38.65,38.67,78300.0,24.6031,24.6095,24.5777,24.5904,78300.0
2010-09-22 13:00:00,38.67,38.75,38.64,38.73,160300.0,24.5904,24.6413,24.5714,24.6286,160300.0
2010-09-22 13:30:00,38.73,38.96,38.73,38.9,138500.0,24.6286,24.7748,24.6286,24.7367,138500.0
2010-09-22 14:00:00,38.9,38.93,38.85,38.93,169800.0,24.7367,24.7558,24.7049,24.7558,169800.0
2010-09-22 14:30:00,38.93,39.11,38.92,39.1,143500.0,24.7558,24.8702,24.7494,24.8639,143500.0
2010-09-22 15:00:00,39.1,39.11,38.97,39.01,172500.0,24.8639,24.8702,24.7812,24.8066,172500.0
2010-09-22 15:30:00,39.0,39.11,38.98,39.04,365900.0,24.8003,24.8702,24.7876,24.8257,365900.0
2010-09-23 09:30:00,38.69,38.91,38.6,38.84,225600.0,24.6031,24.743,24.5459,24.6985,225600.0
2010-09-23 10:00:00,38.85,39.13,38.85,39.05,132400.0,24.7049,24.8829,24.7049,24.8321,132400.0
2010-09-23 10:30:00,39.06,39.18,39.05,39.12,167600.0,24.8384,24.9147,24.8321,24.8766,167600.0
2010-09-23 11:00:00,39.13,39.32,39.12,39.3,102800.0,24.8829,25.0038,24.8766,24.991,102800.0
2010-09-23 11:30:00,39.32,39.49,39.31,39.4,140500.0,25.0038,25.1119,24.9974,25.0546,140500.0
2010-09-23 12:00:00,39.4,39.43,39.32,39.37,109000.0,25.0546,25.0737,25.0038,25.0356,109000.0
2010-09-23 12:30:00,39.38,39.4,39.31,39.33,94100.0,25.0419,25.0546,24.9974,25.0101,94100.0
2010-09-23 13:00:00,39.33,39.38,39.3,39.35,75300.0,25.0101,25.0419,24.991,25.0228,75300.0
2010-09-23 13:30:00,39.35,39.36,39.11,39.11,89500.0,25.0228,25.0292,24.8702,24.8702,89500.0
2010-09-23 14:00:00,39.12,39.14,39.06,39.07,99900.0,24.8766,24.8893,24.8384,24.8448,99900.0
2010-09-23 14:30:00,39.08,39.08,38.87,38.88,189500.0,24.8511,24.8511,24.7176,24.724,189500.0
2010-09-23 15:00:00,38.9,38.91,38.66,38.66,288000.0,24.7367,24.743,24.5841,24.5841,288000.0
2010-09-23 15:30:00,38.67,38.69,38.52,38.55,450900.0,24.5904,24.6031,24.495,24.5141,450900.0
2010-09-24 09:30:00,39.09,39.67,39.01,39.6,315300.0,24.8575,25.2263,24.8066,25.1818,315300.0
2010-09-24 10:00:00,39.6,39.78,39.54,39.65,158300.0,25.1818,25.2963,25.1437,25.2136,158300.0
2010-09-24 10:30:00,39.66,39.88,39.62,39.88,135100.0,25.22,25.3599,25.1945,25.3599,135100.0
2010-09-24 11:00:00,39.88,40.0,39.87,39.94,145700.0,25.3599,25.4362,25.3535,25.398,145700.0
2010-09-24 11:30:00,39.94,39.95,39.78,39.81,128900.0,25.398,25.4044,25.2963,25.3154,128900.0
2010-09-24 12:00:00,39.81,39.81,39.61,39.66,87000.0,25.3154,25.3154,25.1882,25.22,87000.0
2010-09-24 12:30:00,39.67,39.77,39.63,39.73,87600.0,25.2263,25.2899,25.2009,25.2645,87600.0
2010-09-24 13:00:00,39.74,39.76,39.62,39.76,73600.0,25.2708,25.2836,25.1945,25.2836,73600.0
2010-09-24 13:30:00,39.76,39.81,39.74,39.78,87700.0,25.2836,25.3154,25.2708,25.2963,87700.0
2010-09-24 14:00:00,39.78,39.82,39.73,39.77,88100.0,25.2963,25.3217,25.2645,25.2899,88100.0
2010-09-24 14:30:00,39.77,39.84,39.76,39.8,63500.0,25.2899,25.3344,25.2836,25.309,63500.0
2010-09-24 15:00:00,39.81,39.81,39.71,39.72,108400.0,25.3154,25.3154,25.2518,25.2581,108400.0
2010-09-24 15:30:00,39.72,39.82,39.7,39.75,273100.0,25.2581,25.3217,25.2454,25.2772,273100.0
2010-09-27 09:30:00,39.75,40.0,39.57,39.59,169700.0,25.2772,25.4362,25.1627,25.1755,169700.0
2010-09-27 10:00:00,39.59,39.64,39.54,39.63,145700.0,25.1755,25.2073,25.1437,25.2009,145700.0
2010-09-27 10:30:00,39.63,39.63,39.53,39.58,81600.0,25.2009,25.2009,25.1373,25.1691,81600.0
2010-09-27 11:00:00,39.58,39.58,39.38,39.4,105000.0,25.1691,25.1691,25.0419,25.0546,105000.0
2010-09-27 11:30:00,39.4,39.47,39.34,39.44,107200.0,25.0546,25.0992,25.0165,25.0801,107200.0
2010-09-27 12:00:00,39.44,39.54,39.43,39.54,91700.0,25.0801,25.1437,25.0737,25.1437,91700.0
2010-09-27 12:30:00,39.53,39.68,39.52,39.64,65700.0,25.1373,25.2327,25.1309,25.2073,65700.0
2010-09-27 13:00:00,39.64,39.64,39.44,39.44,107200.0,25.2073,25.2073,25.0801,25.0801,107200.0
2010-09-27 13:30:00,39.45,39.54,39.44,39.53,86700.0,25.0864,25.1437,25.0801,25.1373,86700.0
2010-09-27 14:00:00,39.54,39.69,39.5,39.69,82800.0,25.1437,25.2391,25.1182,25.2391,82800.0
2010-09-27 14:30:00,39.69,39.82,39.68,39.78,190500.0,25.2391,25.3217,25.2327,25.2963,190500.0
2010-09-27 15:00:00,39.77,39.79,39.71,39.74,107200.0,25.2899,25.3026,25.2518,25.2708,107200.0
2010-09-27 15:30:00,39.74,39.76,39.56,39.59,418000.0,25.2708,25.2836,25.1564,25.1755,418000.0
2010-09-28 09:30:00,39.48,39.61,39.08,39.21,227800.0,25.1055,25.1882,24.8511,24.9338,227800.0
2010-09-28 10:00:00,39.2,39.33,39.0,39.25,153600.0,24.9275,25.0101,24.8003,24.9593,153600.0
2010-09-28 10:30:00,39.26,39.33,39.18,39.21,128500.0,24.9656,25.0101,24.9147,24.9338,128500.0
2010-09-28 11:00:00,39.21,39.43,39.15,39.38,86500.0,24.9338,25.0737,24.8957,25.0419,86500.0
2010-09-28 11:30:00,39.4,39.53,39.38,39.39,99200.0,25.0546,25.1373,25.0419,25.0483,99200.0
2010-09-28 12:00:00,39.39,39.51,39.35,39.49,83200.0,25.0483,25.1246,25.0228,25.1119,83200.0
2010-09-28 12:30:00,39.49,39.56,39.46,39.56,53500.0,25.1119,25.1564,25.0928,25.1564,53500.0
2010-09-28 13:00:00,39.56,39.59,39.44,39.47,95200.0,25.1564,25.1755,25.0801,25.0992,95200.0
2010-09-28 13:30:00,39.47,39.65,39.46,39.63,80400.0,25.0992,25.2136,25.0928,25.2009,80400.0
2010-09-28 14:00:00,39.64,39.65,39.48,39.48,70800.0,25.2073,25.2136,25.1055,25.1055,70800.0
2010-09-28 14:30:00,39.49,39.55,39.36,39.45,85700.0,25.1119,25.15,25.0292,25.0864,85700.0
2010-09-28 15:00:00,39.45,39.54,39.43,39.5,138500.0,25.0864,25.1437,25.0737,25.1182,138500.0
2010-09-28 15:30:00,39.49,39.78,39.48,39.68,368700.0,25.1119,25.2963,25.1055,25.2327,368700.0
2010-09-29 09:30:00,39.36,39.5,39.02,39.33,147500.0,25.0292,25.1182,24.813,25.0101,147500.0
2010-09-29 10:00:00,39.32,39.48,39.3,39.34,77700.0,25.0038,25.1055,24.991,25.0165,77700.0
2010-09-29 10:30:00,39.35,39.43,39.31,39.36,85100.0,25.0228,25.0737,24.9974,25.0292,85100.0
2010-09-29 11:00:00,39.36,39.44,39.31,39.4,69900.0,25.0292,25.0801,24.9974,25.0546,69900.0
2010-09-29 11:30:00,39.4,39.52,39.4,39.52,69900.0,25.0546,25.1309,25.0546,25.1309,69900.0
2010-09-29 12:00:00,39.52,39.6,39.46,39.53,60600.0,25.1309,25.1818,25.0928,25.1373,60600.0
2010-09-29 12:30:00,39.53,39.54,39.44,39.52,76300.0,25.1373,25.1437,25.0801,25.1309,76300.0
2010-09-29 13:00:00,39.52,39.52,39.41,39.41,55300.0,25.1309,25.1309,25.061,25.061,55300.0
2010-09-29 13:30:00,39.42,39.51,39.34,39.5,112500.0,25.0674,25.1246,25.0165,25.1182,112500.0
2010-09-29 14:00:00,39.5,39.56,39.45,39.45,103900.0,25.1182,25.1564,25.0864,25.0864,103900.0
2010-09-29 14:30:00,39.46,39.59,39.44,39.59,87700.0,25.0928,25.1755,25.0801,25.1755,87700.0
2010-09-29 15:00:00,39.59,39.59,39.33,39.38,138200.0,25.1755,25.1755,25.0101,25.0419,138200.0
2010-09-29 15:30:00,39.38,39.43,39.31,39.4,261200.0,25.0419,25.0737,24.9974,25.0546,261200.0
2010-09-30 09:30:00,39.54,40.0,39.54,39.83,199500.0,25.1437,25.4362,25.1437,25.3281,199500.0
2010-09-30 10:00:00,39.83,39.91,39.7,39.79,163100.0,25.3281,25.379,25.2454,25.3026,163100.0
2010-09-30 10:30:00,39.8,39.83,39.6,39.64,80800.0,25.309,25.3281,25.1818,25.2073,80800.0
2010-09-30 11:00:00,39.61,39.71,39.46,39.5,169400.0,25.1882,25.2518,25.0928,25.1182,169400.0
2010-09-30 11:30:00,39.49,39.56,39.42,39.48,107700.0,25.1119,25.1564,25.0674,25.1055,107700.0
2010-09-30 12:00:00,39.47,39.51,39.35,39.5,76300.0,25.0992,25.1246,25.0228,25.1182,76300.0
2010-09-30 12:30:00,39.49,39.71,39.46,39.67,113200.0,25.1119,25.2518,25.0928,25.2263,113200.0
2010-09-30 13:00:00,39.66,39.68,39.59,39.63,65400.0,25.22,25.2327,25.1755,25.2009,65400.0
2010-09-30 13:30:00,39.63,39.63,39.55,39.62,51600.0,25.2009,25.2009,25.15,25.1945,51600.0
2010-09-30 14:00:00,39.62,39.65,39.49,39.62,64500.0,25.1945,25.2136,25.1119,25.1945,64500.0
2010-09-30 14:30:00,39.62,39.75,39.61,39.67,103000.0,25.1945,25.2772,25.1882,25.2263,103000.0
2010-09-30 15:00:00,39.66,39.7,39.53,39.66,179700.0,25.22,25.2454,25.1373,25.22,179700.0
2010-09-30 15:30:00,39.67,39.69,39.47,39.48,250800.0,25.2263,25.2391,25.0992,25.1055,250800.0
2010-10-01 09:30:00,39.65,39.98,39.65,39.9,174400.0,25.2136,25.4235,25.2136,25.3726,174400.0
2010-10-01 10:00:00,39.86,39.95,39.39,39.48,129900.0,25.3472,25.4044,25.0483,25.1055,129900.0
2010-10-01 10:30:00,39.47,39.65,39.43,39.61,192300.0,25.0992,25.2136,25.0737,25.1882,192300.0
2010-10-01 11:00:00,39.61,39.64,39.45,39.59,111800.0,25.1882,25.2073,25.0864,25.1755,111800.0
2010-10-01 11:30:00,39.58,39.79,39.56,39.7,80800.0,25.1691,25.3026,25.1564,25.2454,80800.0
2010-10-01 12:00:00,39.71,39.71,39.63,39.69,60700.0,25.2518,25.2518,25.2009,25.2391,60700.0
2010-10-01 12:30:00,39.7,39.7,39.63,39.7,53600.0,25.2454,25.2454,25.2009,25.2454,53600.0
2010-10-01 13:00:00,39.69,39.73,39.65,39.68,109200.0,25.2391,25.2645,25.2136,25.2327,109200.0
2010-10-01 13:30:00,39.67,39.67,39.56,39.63,51300.0,25.2263,25.2263,25.1564,25.2009,51300.0
2010-10-01 14:00:00,39.62,39.71,39.61,39.68,67600.0,25.1945,25.2518,25.1882,25.2327,67600.0
2010-10-01 14:30:00,39.68,39.75,39.68,39.71,52700.0,25.2327,25.2772,25.2327,25.2518,52700.0
2010-10-01 15:00:00,39.72,39.81,39.71,39.72,131700.0,25.2581,25.3154,25.2518,25.2581,131700.0
2010-10-01 15:30:00,39.72,39.75,39.66,39.67,339500.0,25.2581,25.2772,25.22,25.2263,339500.0
2010-10-04 09:30:00,39.42,39.62,39.37,39.39,171200.0,25.0674,25.1945,25.0356,25.0483,171200.0
2010-10-04 10:00:00,39.39,39.5,39.3,39.4,116000.0,25.0483,25.1182,24.991,25.0546,116000.0
2010-10-04 10:30:00,39.4,39.43,39.1,39.11,238100.0,25.0546,25.0737,24.8639,24.8702,238100.0
2010-10-04 11:00:00,39.11,39.11,38.81,38.85,169000.0,24.8702,24.8702,24.6795,24.7049,169000.0
2010-10-04 11:30:00,38.85,38.87,38.62,38.63,180900.0,24.7049,24.7176,24.5586,24.565,180900.0
2010-10-04 12:00:00,38.62,38.78,38.54,38.76,164100.0,24.5586,24.6604,24.5078,24.6477,164100.0
2010-10-04 12:30:00,38.76,38.89,38.73,38.87,150000.0,24.6477,24.7303,24.6286,24.7176,150000.0
2010-10-04 13:00:00,38.89,39.0,38.85,38.96,167300.0,24.7303,24.8003,24.7049,24.7748,167300.0
2010-10-04 13:30:00,38.96,38.97,38.88,38.9,105900.0,24.7748,24.7812,24.724,24.7367,105900.0
2010-10-04 14:00:00,38.9,38.93,38.68,38.72,261900.0,24.7367,24.7558,24.5968,24.6222,261900.0
2010-10-04 14:30:00,38.71,38.94,38.67,38.89,185300.0,24.6159,24.7621,24.5904,24.7303,185300.0
2010-10-04 15:00:00,38.9,39.1,38.88,39.01,267000.0,24.7367,24.8639,24.724,24.8066,267000.0
2010-10-04 15:30:00,39.01,39.06,38.96,39.05,418000.0,24.8066,24.8384,24.7748,24.8321,418000.0
2010-10-05 09:30:00,39.53,39.82,39.44,39.73,173200.0,25.1373,25.3217,25.0801,25.2645,173200.0
2010-10-05 10:00:00,39.72,39.75,39.49,39.61,175300.0,25.2581,25.2772,25.1119,25.1882,175300.0
2010-10-05 10:30:00,39.64,39.79,39.59,39.77,339800.0,25.2073,25.3026,25.1755,25.2899,339800.0
2010-10-05 11:00:00,39.77,39.87,39.77,39.81,168900.0,25.2899,25.3535,25.2899,25.3154,168900.0
2010-10-05 11:30:00,39.81,40.0,39.8,39.98,102600.0,25.3154,25.4362,25.309,25.4235,102600.0
2010-10-05 12:00:00,39.99,40.0,39.96,39.98,54100.0,25.4298,25.4362,25.4107,25.4235,54100.0
2010-10-05 12:30:00,39.98,40.15,39.98,40.13,154700.0,25.4235,25.5316,25.4235,25.5188,154700.0
2010-10-05 13:00:00,40.13,40.26,40.11,40.18,111800.0,25.5188,25.6015,25.5061,25.5506,111800.0
2010-10-05 13:30:00,40.18,40.24,40.12,40.22,94500.0,25.5506,25.5888,25.5125,25.5761,94500.0
2010-10-05 14:00:00,40.21,40.25,40.19,40.25,97700.0,25.5697,25.5952,25.557,25.5952,97700.0
2010-10-05 14:30:00,40.26,40.31,40.19,40.26,200200.0,25.6015,25.6333,25.557,25.6015,200200.0
2010-10-05 15:00:00,40.27,40.39,40.27,40.36,176300.0,25.6079,25.6842,25.6079,25.6651,176300.0
2010-10-05 15:30:00,40.36,40.38,40.24,40.25,497800.0,25.6651,25.6778,25.5888,25.5952,497800.0
2010-10-06 09:30:00,40.16,40.3,40.01,40.12,96300.0,25.5379,25.627,25.4425,25.5125,96300.0
2010-10-06 10:00:00,40.11,40.18,39.93,39.99,111400.0,25.5061,25.5506,25.3917,25.4298,111400.0
2010-10-06 10:30:00,39.98,40.01,39.88,39.92,110800.0,25.4235,25.4425,25.3599,25.3853,110800.0
2010-10-06 11:00:00,39.93,39.97,39.82,39.89,108300.0,25.3917,25.4171,25.3217,25.3662,108300.0
2010-10-06 11:30:00,39.89,39.9,39.82,39.83,93400.0,25.3662,25.3726,25.3217,25.3281,93400.0
2010-10-06 12:00:00,39.83,39.91,39.77,39.79,86100.0,25.3281,25.379,25.2899,25.3026,86100.0
2010-10-06 12:30:00,39.79,39.79,39.7,39.73,76100.0,25.3026,25.3026,25.2454,25.2645,76100.0
2010-10-06 13:00:00,39.74,39.74,39.65,39.72,61200.0,25.2708,25.2708,25.2136,25.2581,61200.0
2010-10-06 13:30:00,39.73,39.75,39.64,39.72,54100.0,25.2645,25.2772,25.2073,25.2581,54100.0
2010-10-06 14:00:00,39.73,39.76,39.66,39.74,77600.0,25.2645,25.2836,25.22,25.2708,77600.0
2010-10-06 14:30:00,39.74,39.8,39.73,39.79,98400.0,25.2708,25.309,25.2645,25.3026,98400.0
2010-10-06 15:00:00,39.8,39.81,39.62,39.64,192400.0,25.309,25.3154,25.1945,25.2073,192400.0
2010-10-06 15:30:00,39.63,39.76,39.58,39.76,440600.0,25.2009,25.2836,25.1691,25.2836,440600.0
2010-10-07 09:30:00,39.99,40.09,39.7,39.77,58600.0,25.4298,25.4934,25.2454,25.2899,58600.0
2010-10-07 10:00:00,39.77,39.98,39.75,39.94,58400.0,25.2899,25.4235,25.2772,25.398,58400.0
2010-10-07 10:30:00,39.95,40.0,39.78,39.83,242400.0,25.4044,25.4362,25.2963,25.3281,242400.0
2010-10-07 11:00:00,39.84,39.86,39.67,39.79,136600.0,25.3344,25.3472,25.2263,25.3026,136600.0
2010-10-07 11:30:00,39.79,39.86,39.73,39.79,110100.0,25.3026,25.3472,25.2645,25.3026,110100.0
2010-10-07 12:00:00,39.8,39.8,39.64,39.65,125500.0,25.309,25.309,25.2073,25.2136,125500.0
2010-10-07 12:30:00,39.65,39.65,39.51,39.59,62900.0,25.2136,25.2136,25.1246,25.1755,62900.0
2010-10-07 13:00:00,39.6,39.67,39.57,39.64,87700.0,25.1818,25.2263,25.1627,25.2073,87700.0
2010-10-07 13:30:00,39.64,39.74,39.6,39.71,85400.0,25.2073,25.2708,25.1818,25.2518,85400.0
2010-10-07 14:00:00,39.71,39.77,39.66,39.72,114500.0,25.2518,25.2899,25.22,25.2581,114500.0
2010-10-07 14:30:00,39.72,39.79,39.71,39.74,123800.0,25.2581,25.3026,25.2518,25.2708,123800.0
2010-10-07 15:00:00,39.76,39.76,39.7,39.71,245300.0,25.2836,25.2836,25.2454,25.2518,245300.0
2010-10-07 15:30:00,39.71,39.82,39.67,39.72,357300.0,25.2518,25.3217,25.2263,25.2581,357300.0
2010-10-08 09:30:00,39.81,39.89,39.67,39.84,100000.0,25.3154,25.3662,25.2263,25.3344,100000.0
2010-10-08 10:00:00,39.83,39.85,39.71,39.77,90400.0,25.3281,25.3408,25.2518,25.2899,90400.0
2010-10-08 10:30:00,39.77,39.82,39.73,39.79,86700.0,25.2899,25.3217,25.2645,25.3026,86700.0
2010-10-08 11:00:00,39.79,40.0,39.78,40.0,94900.0,25.3026,25.4362,25.2963,25.4362,94900.0
2010-10-08 11:30:00,40.01,40.2,40.0,40.18,76500.0,25.4425,25.5634,25.4362,25.5506,76500.0
2010-10-08 12:00:00,40.19,40.21,40.06,40.17,64600.0,25.557,25.5697,25.4743,25.5443,64600.0
2010-10-08 12:30:00,40.16,40.27,40.15,40.27,71700.0,25.5379,25.6079,25.5316,25.6079,71700.0
2010-10-08 13:00:00,40.29,40.32,40.25,40.28,46700.0,25.6206,25.6397,25.5952,25.6142,46700.0
2010-10-08 13:30:00,40.28,40.28,40.15,40.17,42800.0,25.6142,25.6142,25.5316,25.5443,42800.0
2010-10-08 14:00:00,40.16,40.28,40.08,40.26,58300.0,25.5379,25.6142,25.4871,25.6015,58300.0
2010-10-08 14:30:00,40.26,40.33,40.25,40.26,54400.0,25.6015,25.646,25.5952,25.6015,54400.0
2010-10-08 15:00:00,40.24,40.35,40.23,40.27,107600.0,25.5888,25.6587,25.5824,25.6079,107600.0
2010-10-08 15:30:00,40.27,40.39,40.24,40.26,218200.0,25.6079,25.6842,25.5888,25.6015,218200.0
2010-10-11 09:30:00,40.23,40.28,40.08,40.08,104200.0,25.5824,25.6142,25.4871,25.4871,104200.0
2010-10-11 10:00:00,40.1,40.39,40.1,40.39,66800.0,25.4998,25.6842,25.4998,25.6842,66800.0
2010-10-11 10:30:00,40.39,40.43,40.21,40.28,85600.0,25.6842,25.7096,25.5697,25.6142,85600.0
2010-10-11 11:00:00,40.3,40.47,40.29,40.46,96700.0,25.627,25.7351,25.6206,25.7287,96700.0
2010-10-11 11:30:00,40.47,40.53,40.44,40.48,61200.0,25.7351,25.7732,25.716,25.7414,61200.0
2010-10-11 12:00:00,40.48,40.55,40.47,40.53,53700.0,25.7414,25.7859,25.7351,25.7732,53700.0
2010-10-11 12:30:00,40.52,40.61,40.5,40.6,102600.0,25.7669,25.8241,25.7541,25.8177,102600.0
2010-10-11 13:00:00,40.6,40.65,40.55,40.64,114200.0,25.8177,25.8495,25.7859,25.8432,114200.0
2010-10-11 13:30:00,40.64,40.68,40.6,40.67,98500.0,25.8432,25.8686,25.8177,25.8622,98500.0
2010-10-11 14:00:00,40.67,40.75,40.65,40.7,176400.0,25.8622,25.9131,25.8495,25.8813,176400.0
2010-10-11 14:30:00,40.7,40.82,40.7,40.81,109600.0,25.8813,25.9576,25.8813,25.9513,109600.0
2010-10-11 15:00:00,40.8,40.81,40.69,40.7,161600.0,25.9449,25.9513,25.875,25.8813,161600.0
2010-10-11 15:30:00,40.7,40.71,40.55,40.64,266200.0,25.8813,25.8877,25.7859,25.8432,266200.0
2010-10-12 09:30:00,40.63,40.75,40.49,40.57,240900.0,25.8368,25.9131,25.7478,25.7986,240900.0
2010-10-12 10:00:00,40.56,40.78,40.5,40.75,189200.0,25.7923,25.9322,25.7541,25.9131,189200.0
2010-10-12 10:30:00,40.75,40.88,40.65,40.82,159200.0,25.9131,25.9958,25.8495,25.9576,159200.0
2010-10-12 11:00:00,40.82,40.93,40.8,40.91,102300.0,25.9576,26.0276,25.9449,26.0149,102300.0
2010-10-12 11:30:00,40.9,40.92,40.82,40.87,74200.0,26.0085,26.0212,25.9576,25.9894,74200.0
2010-10-12 12:00:00,40.87,40.88,40.73,40.73,96700.0,25.9894,25.9958,25.9004,25.9004,96700.0
2010-10-12 12:30:00,40.73,40.73,40.68,40.71,50600.0,25.9004,25.9004,25.8686,25.8877,50600.0
2010-10-12 13:00:00,40.71,40.71,40.63,40.64,65300.0,25.8877,25.8877,25.8368,25.8432,65300.0
2010-10-12 13:30:00,40.64,40.66,40.6,40.62,86900.0,25.8432,25.8559,25.8177,25.8304,86900.0
2010-10-12 14:00:00,40.62,40.87,40.56,40.79,155400.0,25.8304,25.9894,25.7923,25.9385,155400.0
2010-10-12 14:30:00,40.8,40.9,40.68,40.9,141700.0,25.9449,26.0085,25.8686,26.0085,141700.0
2010-10-12 15:00:00,40.9,41.0,40.8,40.99,262400.0,26.0085,26.0721,25.9449,26.0657,262400.0
2010-10-12 15:30:00,40.99,40.99,40.79,40.8,428800.0,26.0657,26.0657,25.9385,25.9449,428800.0
2010-10-13 09:30:00,40.96,41.0,40.85,40.98,270100.0,26.0467,26.0721,25.9767,26.0594,270100.0
2010-10-13 10:00:00,40.99,41.2,40.99,41.2,202100.0,26.0657,26.1993,26.0657,26.1993,202100.0
2010-10-13 10:30:00,41.21,41.26,41.12,41.15,198600.0,26.2056,26.2374,26.1484,26.1675,198600.0
2010-10-13 11:00:00,41.19,41.31,41.12,41.31,167900.0,26.1929,26.2692,26.1484,26.2692,167900.0
2010-10-13 11:30:00,41.31,41.45,41.3,41.43,167800.0,26.2692,26.3582,26.2629,26.3455,167800.0
2010-10-13 12:00:00,41.43,41.5,41.42,41.48,269500.0,26.3455,26.39,26.3392,26.3773,269500.0
2010-10-13 12:30:00,41.49,41.5,41.32,41.32,71500.0,26.3837,26.39,26.2756,26.2756,71500.0
2010-10-13 13:00:00,41.33,41.33,41.2,41.21,109300.0,26.2819,26.2819,26.1993,26.2056,109300.0
2010-10-13 13:30:00,41.23,41.29,41.18,41.19,97900.0,26.2183,26.2565,26.1865,26.1929,97900.0
2010-10-13 14:00:00,41.19,41.29,41.18,41.24,182800.0,26.1929,26.2565,26.1865,26.2247,182800.0
2010-10-13 14:30:00,41.24,41.27,41.09,41.13,167100.0,26.2247,26.2438,26.1293,26.1548,167100.0
2010-10-13 15:00:00,41.13,41.2,41.01,41.08,227100.0,26.1548,26.1993,26.0784,26.123,227100.0
2010-10-13 15:30:00,41.09,41.14,40.95,40.97,505400.0,26.1293,26.1611,26.0403,26.053,505400.0
2010-10-14 09:30:00,40.97,41.3,40.95,40.96,213600.0,26.053,26.2629,26.0403,26.0467,213600.0
2010-10-14 10:00:00,40.96,41.17,40.96,41.14,84300.0,26.0467,26.1802,26.0467,26.1611,84300.0
2010-10-14 10:30:00,41.14,41.2,41.07,41.19,98200.0,26.1611,26.1993,26.1166,26.1929,98200.0
2010-10-14 11:00:00,41.19,41.19,41.04,41.1,79000.0,26.1929,26.1929,26.0975,26.1357,79000.0
2010-10-14 11:30:00,41.11,41.15,41.0,41.08,160600.0,26.142,26.1675,26.0721,26.123,160600.0
2010-10-14 12:00:00,41.08,41.2,40.97,40.98,111700.0,26.123,26.1993,26.053,26.0594,111700.0
2010-10-14 12:30:00,40.98,41.0,40.94,41.0,67300.0,26.0594,26.0721,26.0339,26.0721,67300.0
2010-10-14 13:00:00,41.01,41.03,40.85,41.0,152500.0,26.0784,26.0912,25.9767,26.0721,152500.0
2010-10-14 13:30:00,41.0,41.08,40.96,41.08,80900.0,26.0721,26.123,26.0467,26.123,80900.0
2010-10-14 14:00:00,41.08,41.08,40.99,41.02,104600.0,26.123,26.123,26.0657,26.0848,104600.0
2010-10-14 14:30:00,41.02,41.02,40.89,40.92,109400.0,26.0848,26.0848,26.0021,26.0212,109400.0
2010-10-14 15:00:00,40.92,41.14,40.87,41.1,204200.0,26.0212,26.1611,25.9894,26.1357,204200.0
2010-10-14 15:30:00,41.1,41.29,41.07,41.29,409500.0,26.1357,26.2565,26.1166,26.2565,409500.0
2010-10-15 09:30:00,41.67,41.98,41.46,41.56,449300.0,26.4981,26.6953,26.3646,26.4282,449300.0
2010-10-15 10:00:00,41.55,41.64,41.37,41.43,278200.0,26.4218,26.4791,26.3074,26.3455,278200.0
2010-10-15 10:30:00,41.42,41.56,41.35,41.5,178700.0,26.3392,26.4282,26.2947,26.39,178700.0
2010-10-15 11:00:00,41.49,41.62,41.47,41.57,107400.0,26.3837,26.4663,26.371,26.4346,107400.0
2010-10-15 11:30:00,41.56,41.78,41.56,41.63,154300.0,26.4282,26.5681,26.4282,26.4727,154300.0
2010-10-15 12:00:00,41.63,41.73,41.57,41.72,148500.0,26.4727,26.5363,26.4346,26.5299,148500.0
2010-10-15 12:30:00,41.71,41.77,41.57,41.6,133300.0,26.5236,26.5617,26.4346,26.4536,133300.0
2010-10-15 13:00:00,41.6,41.78,41.59,41.78,97000.0,26.4536,26.5681,26.4473,26.5681,97000.0
2010-10-15 13:30:00,41.78,41.8,41.63,41.65,106700.0,26.5681,26.5808,26.4727,26.4854,106700.0
2010-10-15 14:00:00,41.64,41.78,41.61,41.76,126800.0,26.4791,26.5681,26.46,26.5554,126800.0
2010-10-15 14:30:00,41.76,41.81,41.71,41.77,114600.0,26.5554,26.5872,26.5236,26.5617,114600.0
2010-10-15 15:00:00,41.77,41.88,41.73,41.79,268700.0,26.5617,26.6317,26.5363,26.5745,268700.0
2010-10-15 15:30:00,41.79,41.83,41.7,41.78,608300.0,26.5745,26.5999,26.5172,26.5681,608300.0
2010-10-18 09:30:00,41.77,41.97,41.36,41.84,296100.0,26.5617,26.6889,26.301,26.6062,296100.0
2010-10-18 10:00:00,41.84,42.12,41.71,41.91,358800.0,26.6062,26.7843,26.5236,26.6508,358800.0
2010-10-18 10:30:00,41.92,42.14,41.86,42.13,225700.0,26.6571,26.797,26.619,26.7907,225700.0
2010-10-18 11:00:00,42.12,42.13,41.93,42.06,117700.0,26.7843,26.7907,26.6635,26.7461,117700.0
2010-10-18 11:30:00,42.05,42.14,42.04,42.08,209300.0,26.7398,26.797,26.7334,26.7589,209300.0
2010-10-18 12:00:00,42.09,42.09,41.94,41.95,90800.0,26.7652,26.7652,26.6698,26.6762,90800.0
2010-10-18 12:30:00,41.96,42.03,41.93,42.03,102000.0,26.6826,26.7271,26.6635,26.7271,102000.0
2010-10-18 13:00:00,42.01,42.13,42.01,42.13,95300.0,26.7144,26.7907,26.7144,26.7907,95300.0
2010-10-18 13:30:00,42.11,42.17,42.09,42.15,199800.0,26.7779,26.8161,26.7652,26.8034,199800.0
2010-10-18 14:00:00,42.16,42.59,42.15,42.54,463200.0,26.8097,27.0832,26.8034,27.0514,463200.0
2010-10-18 14:30:00,42.54,42.64,42.41,42.42,471000.0,27.0514,27.115,26.9687,26.9751,471000.0
2010-10-18 15:00:00,42.42,42.47,42.02,42.19,497700.0,26.9751,27.0069,26.7207,26.8288,497700.0
2010-10-18 15:30:00,42.19,42.23,41.88,42.02,648300.0,26.8288,26.8542,26.6317,26.7207,648300.0
2010-10-19 09:30:00,40.75,41.45,40.66,41.18,476800.0,25.9131,26.3582,25.8559,26.1865,476800.0
2010-10-19 10:00:00,41.17,41.48,41.14,41.24,389900.0,26.1802,26.3773,26.1611,26.2247,389900.0
2010-10-19 10:30:00,41.25,41.32,41.17,41.23,501400.0,26.2311,26.2756,26.1802,26.2183,501400.0
2010-10-19 11:00:00,41.24,41.37,41.21,41.25,179200.0,26.2247,26.3074,26.2056,26.2311,179200.0
2010-10-19 11:30:00,41.26,41.64,41.26,41.59,334800.0,26.2374,26.4791,26.2374,26.4473,334800.0
2010-10-19 12:00:00,41.59,41.65,41.56,41.58,181000.0,26.4473,26.4854,26.4282,26.4409,181000.0
2010-10-19 12:30:00,41.58,41.68,41.57,41.66,217900.0,26.4409,26.5045,26.4346,26.4918,217900.0
2010-10-19 13:00:00,41.66,41.66,41.45,41.52,160700.0,26.4918,26.4918,26.3582,26.4028,160700.0
2010-10-19 13:30:00,41.52,41.58,41.32,41.36,119700.0,26.4028,26.4409,26.2756,26.301,119700.0
2010-10-19 14:00:00,41.35,41.36,41.02,41.09,503500.0,26.2947,26.301,26.0848,26.1293,503500.0
2010-10-19 14:30:00,41.09,41.38,41.09,41.36,253500.0,26.1293,26.3137,26.1293,26.301,253500.0
2010-10-19 15:00:00,41.35,41.38,41.07,41.07,210200.0,26.2947,26.3137,26.1166,26.1166,210200.0
2010-10-19 15:30:00,41.07,41.31,41.04,41.27,350400.0,26.1166,26.2692,26.0975,26.2438,350400.0
2010-10-20 09:30:00,41.41,42.0,41.32,41.91,293400.0,26.3328,26.708,26.2756,26.6508,293400.0
2010-10-20 10:00:00,41.92,42.22,41.85,42.07,220000.0,26.6571,26.8479,26.6126,26.7525,220000.0
2010-10-20 10:30:00,42.07,42.26,42.06,42.26,169500.0,26.7525,26.8733,26.7461,26.8733,169500.0
2010-10-20 11:00:00,42.26,42.43,42.15,42.39,204600.0,26.8733,26.9814,26.8034,26.956,204600.0
2010-10-20 11:30:00,42.39,42.58,42.37,42.47,207700.0,26.956,27.0768,26.9433,27.0069,207700.0
2010-10-20 12:00:00,42.47,42.79,42.46,42.78,270800.0,27.0069,27.2104,27.0005,27.204,270800.0
2010-10-20 12:30:00,42.78,42.89,42.74,42.76,256500.0,27.204,27.2739,27.1786,27.1913,256500.0
2010-10-20 13:00:00,42.76,42.82,42.63,42.64,204400.0,27.1913,27.2294,27.1086,27.115,204400.0
2010-10-20 13:30:00,42.64,42.65,42.46,42.51,115400.0,27.115,27.1213,27.0005,27.0323,115400.0
2010-10-20 14:00:00,42.51,42.56,42.41,42.45,148000.0,27.0323,27.0641,26.9687,26.9941,148000.0
2010-10-20 14:30:00,42.46,42.49,42.23,42.37,198800.0,27.0005,27.0196,26.8542,26.9433,198800.0
2010-10-20 15:00:00,42.36,42.58,42.22,42.56,231800.0,26.9369,27.0768,26.8479,27.0641,231800.0
2010-10-20 15:30:00,42.57,42.57,42.35,42.42,545300.0,27.0705,27.0705,26.9306,26.9751,545300.0
2010-10-21 09:30:00,42.6,42.99,42.6,42.96,231900.0,27.0895,27.3375,27.0895,27.3185,231900.0
2010-10-21 10:00:00,42.97,43.13,42.91,43.11,335400.0,27.3248,27.4266,27.2867,27.4138,335400.0
2010-10-21 10:30:00,43.11,43.16,43.01,43.09,265900.0,27.4138,27.4456,27.3503,27.4011,265900.0
2010-10-21 11:00:00,43.09,43.12,42.92,42.98,170700.0,27.4011,27.4202,27.293,27.3312,170700.0
2010-10-21 11:30:00,42.97,42.98,42.7,42.93,221800.0,27.3248,27.3312,27.1531,27.2994,221800.0
2010-10-21 12:00:00,42.93,42.93,42.82,42.88,116500.0,27.2994,27.2994,27.2294,27.2676,116500.0
2010-10-21 12:30:00,42.89,42.9,42.68,42.78,100500.0,27.2739,27.2803,27.1404,27.204,100500.0
2010-10-21 13:00:00,42.79,42.85,42.75,42.84,131600.0,27.2104,27.2485,27.1849,27.2422,131600.0
2010-10-21 13:30:00,42.85,42.9,42.39,42.4,288100.0,27.2485,27.2803,26.956,26.9624,288100.0
2010-10-21 14:00:00,42.4,42.46,42.33,42.41,194500.0,26.9624,27.0005,26.9178,26.9687,194500.0
2010-10-21 14:30:00,42.41,42.71,42.41,42.69,211000.0,26.9687,27.1595,26.9687,27.1468,211000.0
2010-10-21 15:00:00,42.69,42.98,42.63,42.97,285800.0,27.1468,27.3312,27.1086,27.3248,285800.0
2010-10-21 15:30:00,42.97,43.07,42.95,43.05,706100.0,27.3248,27.3884,27.3121,27.3757,706100.0
2010-10-22 09:30:00,43.0,43.24,42.68,43.0,394000.0,27.3439,27.4965,27.1404,27.3439,394000.0
2010-10-22 10:00:00,43.0,43.16,42.98,43.16,220500.0,27.3439,27.4456,27.3312,27.4456,220500.0
2010-10-22 10:30:00,43.17,43.36,43.11,43.36,258400.0,27.452,27.5728,27.4138,27.5728,258400.0
2010-10-22 11:00:00,43.36,43.36,43.12,43.26,139800.0,27.5728,27.5728,27.4202,27.5092,139800.0
2010-10-22 11:30:00,43.27,43.38,43.24,43.28,128800.0,27.5156,27.5855,27.4965,27.5219,128800.0
2010-10-22 12:00:00,43.28,43.46,43.27,43.46,120000.0,27.5219,27.6364,27.5156,27.6364,120000.0
2010-10-22 12:30:00,43.46,43.46,43.18,43.18,107400.0,27.6364,27.6364,27.4584,27.4584,107400.0
2010-10-22 13:00:00,43.19,43.22,43.08,43.2,184200.0,27.4647,27.4838,27.3948,27.4711,184200.0
2010-10-22 13:30:00,43.2,43.24,43.16,43.2,119400.0,27.4711,27.4965,27.4456,27.4711,119400.0
2010-10-22 14:00:00,43.2,43.36,43.19,43.34,106200.0,27.4711,27.5728,27.4647,27.5601,106200.0
2010-10-22 14:30:00,43.34,43.37,43.2,43.2,225600.0,27.5601,27.5792,27.4711,27.4711,225600.0
2010-10-22 15:00:00,43.2,43.29,43.17,43.28,199900.0,27.4711,27.5283,27.452,27.5219,199900.0
2010-10-22 15:30:00,43.28,43.28,43.16,43.22,400600.0,27.5219,27.5219,27.4456,27.4838,400600.0
2010-10-25 09:30:00,43.5,43.5,43.26,43.33,402100.0,27.6618,27.6618,27.5092,27.5537,402100.0
2010-10-25 10:00:00,43.33,43.41,43.25,43.38,222900.0,27.5537,27.6046,27.5029,27.5855,222900.0
2010-10-25 10:30:00,43.39,43.41,43.17,43.17,201600.0,27.5919,27.6046,27.452,27.452,201600.0
2010-10-25 11:00:00,43.16,43.29,43.03,43.28,138800.0,27.4456,27.5283,27.363,27.5219,138800.0
2010-10-25 11:30:00,43.29,43.4,43.28,43.36,250200.0,27.5283,27.5983,27.5219,27.5728,250200.0
2010-10-25 12:00:00,43.36,43.42,43.29,43.39,179800.0,27.5728,27.611,27.5283,27.5919,179800.0
2010-10-25 12:30:00,43.39,43.5,43.36,43.47,136500.0,27.5919,27.6618,27.5728,27.6428,136500.0
2010-10-25 13:00:00,43.46,43.64,43.45,43.62,169000.0,27.6364,27.7509,27.6301,27.7382,169000.0
2010-10-25 13:30:00,43.62,43.65,43.5,43.63,155300.0,27.7382,27.7572,27.6618,27.7445,155300.0
2010-10-25 14:00:00,43.63,43.69,43.62,43.68,116400.0,27.7445,27.7827,27.7382,27.7763,116400.0
2010-10-25 14:30:00,43.68,43.7,43.52,43.55,168600.0,27.7763,27.789,27.6746,27.6936,168600.0
2010-10-25 15:00:00,43.55,43.8,43.55,43.79,223800.0,27.6936,27.8526,27.6936,27.8463,223800.0
2010-10-25 15:30:00,43.79,43.83,43.55,43.64,704700.0,27.8463,27.8717,27.6936,27.7509,704700.0
2010-10-26 09:30:00,43.27,43.52,43.0,43.51,231200.0,27.5156,27.6746,27.3439,27.6682,231200.0
2010-10-26 10:00:00,43.51,43.9,43.51,43.76,227600.0,27.6682,27.9162,27.6682,27.8272,227600.0
2010-10-26 10:30:00,43.76,43.9,43.71,43.88,166300.0,27.8272,27.9162,27.7954,27.9035,166300.0
2010-10-26 11:00:00,43.88,43.91,43.61,43.79,143000.0,27.9035,27.9226,27.7318,27.8463,143000.0
2010-10-26 11:30:00,43.79,43.83,43.72,43.81,123800.0,27.8463,27.8717,27.8017,27.859,123800.0
2010-10-26 12:00:00,43.81,43.91,43.81,43.89,115200.0,27.859,27.9226,27.859,27.9099,115200.0
2010-10-26 12:30:00,43.89,43.94,43.81,43.87,108800.0,27.9099,27.9416,27.859,27.8971,108800.0
2010-10-26 13:00:00,43.88,44.0,43.86,43.94,145300.0,27.9035,27.9798,27.8908,27.9416,145300.0
2010-10-26 13:30:00,43.95,43.95,43.83,43.85,128600.0,27.948,27.948,27.8717,27.8844,128600.0
2010-10-26 14:00:00,43.85,43.95,43.71,43.92,157800.0,27.8844,27.948,27.7954,27.9289,157800.0
2010-10-26 14:30:00,43.92,43.96,43.84,43.94,201800.0,27.9289,27.9544,27.8781,27.9416,201800.0
2010-10-26 15:00:00,43.95,44.0,43.92,43.92,260200.0,27.948,27.9798,27.9289,27.9289,260200.0
2010-10-26 15:30:00,43.92,44.0,43.84,43.89,476000.0,27.9289,27.9798,27.8781,27.9099,476000.0
2010-10-27 09:30:00,43.41,43.57,43.41,43.53,206200.0,27.6046,27.7064,27.6046,27.6809,206200.0
2010-10-27 10:00:00,43.53,43.71,43.53,43.58,331600.0,27.6809,27.7954,27.6809,27.7127,331600.0
2010-10-27 10:30:00,43.58,43.6,43.44,43.45,238400.0,27.7127,27.7254,27.6237,27.6301,238400.0
2010-10-27 11:00:00,43.46,43.52,43.42,43.49,269100.0,27.6364,27.6746,27.611,27.6555,269100.0
2010-10-27 11:30:00,43.49,43.52,43.42,43.45,153100.0,27.6555,27.6746,27.611,27.6301,153100.0
2010-10-27 12:00:00,43.45,43.46,43.31,43.4,68500.0,27.6301,27.6364,27.541,27.5983,68500.0
2010-10-27 12:30:00,43.4,43.45,43.26,43.29,107300.0,27.5983,27.6301,27.5092,27.5283,107300.0
2010-10-27 13:00:00,43.28,43.39,43.24,43.38,88500.0,27.5219,27.5919,27.4965,27.5855,88500.0
2010-10-27 13:30:00,43.38,43.48,43.31,43.47,104600.0,27.5855,27.6491,27.541,27.6428,104600.0
2010-10-27 14:00:00,43.48,43.49,43.38,43.38,91700.0,27.6491,27.6555,27.5855,27.5855,91700.0
2010-10-27 14:30:00,43.38,43.54,43.33,43.51,160300.0,27.5855,27.6873,27.5537,27.6682,160300.0
2010-10-27 15:00:00,43.51,43.68,43.5,43.54,260700.0,27.6682,27.7763,27.6618,27.6873,260700.0
2010-10-27 15:30:00,43.54,43.74,43.52,43.69,451600.0,27.6873,27.8145,27.6746,27.7827,451600.0
2010-10-28 09:30:00,43.96,44.19,43.75,43.77,353900.0,27.9544,28.1006,27.8208,27.8335,353900.0
2010-10-28 10:00:00,43.77,43.82,43.45,43.49,154800.0,27.8335,27.8653,27.6301,27.6555,154800.0
2010-10-28 10:30:00,43.49,43.56,43.41,43.53,159900.0,27.6555,27.7,27.6046,27.6809,159900.0
2010-10-28 11:00:00,43.53,43.8,43.53,43.78,239200.0,27.6809,27.8526,27.6809,27.8399,239200.0
2010-10-28 11:30:00,43.77,43.77,43.62,43.63,135900.0,27.8335,27.8335,27.7382,27.7445,135900.0
2010-10-28 12:00:00,43.64,43.64,43.48,43.48,254200.0,27.7509,27.7509,27.6491,27.6491,254200.0
2010-10-28 12:30:00,43.47,43.68,43.46,43.6,159500.0,27.6428,27.7763,27.6364,27.7254,159500.0
2010-10-28 13:00:00,43.6,43.81,43.58,43.76,227400.0,27.7254,27.859,27.7127,27.8272,227400.0
2010-10-28 13:30:00,43.76,43.86,43.75,43.77,219000.0,27.8272,27.8908,27.8208,27.8335,219000.0
2010-10-28 14:00:00,43.77,43.86,43.76,43.81,185400.0,27.8335,27.8908,27.8272,27.859,185400.0
2010-10-28 14:30:00,43.81,44.01,43.79,44.01,296400.0,27.859,27.9862,27.8463,27.9862,296400.0
2010-10-28 15:00:00,44.01,44.02,43.86,43.88,329500.0,27.9862,27.9925,27.8908,27.9035,329500.0
2010-10-28 15:30:00,43.88,43.93,43.8,43.85,651400.0,27.9035,27.9353,27.8526,27.8844,651400.0
2010-10-29 09:30:00,43.55,44.13,43.55,43.99,332800.0,27.6936,28.0625,27.6936,27.9734,332800.0
2010-10-29 10:00:00,43.99,44.33,43.97,44.32,191300.0,27.9734,28.1896,27.9607,28.1833,191300.0
2010-10-29 10:30:00,44.31,44.39,44.26,44.35,217700.0,28.1769,28.2278,28.1451,28.2024,217700.0
2010-10-29 11:00:00,44.35,44.37,44.25,44.34,180800.0,28.2024,28.2151,28.1388,28.196,180800.0
2010-10-29 11:30:00,44.34,44.35,44.24,44.27,254600.0,28.196,28.2024,28.1324,28.1515,254600.0
2010-10-29 12:00:00,44.27,44.29,44.22,44.27,98700.0,28.1515,28.1642,28.1197,28.1515,98700.0
2010-10-29 12:30:00,44.28,44.28,44.1,44.11,60400.0,28.1579,28.1579,28.0434,28.0497,60400.0
2010-10-29 13:00:00,44.1,44.25,44.08,44.24,84200.0,28.0434,28.1388,28.0307,28.1324,84200.0
2010-10-29 13:30:00,44.25,44.29,44.17,44.28,84000.0,28.1388,28.1642,28.0879,28.1579,84000.0
2010-10-29 14:00:00,44.29,44.31,44.2,44.27,111200.0,28.1642,28.1769,28.107,28.1515,111200.0
2010-10-29 14:30:00,44.28,44.28,44.12,44.12,140300.0,28.1579,28.1579,28.0561,28.0561,140300.0
2010-10-29 15:00:00,44.12,44.21,44.06,44.17,223900.0,28.0561,28.1133,28.018,28.0879,223900.0
2010-10-29 15:30:00,44.16,44.17,43.96,43.97,651100.0,28.0815,28.0879,27.9544,27.9607,651100.0
2010-11-01 09:30:00,44.21,44.7,44.13,44.6,165700.0,28.1133,28.4249,28.0625,28.3613,165700.0
2010-11-01 10:00:00,44.62,44.77,44.58,44.64,153000.0,28.3741,28.4694,28.3486,28.3868,153000.0
2010-11-01 10:30:00,44.64,44.67,44.46,44.47,122700.0,28.3868,28.4059,28.2723,28.2787,122700.0
2010-11-01 11:00:00,44.48,44.53,44.33,44.38,81500.0,28.285,28.3168,28.1896,28.2214,81500.0
2010-11-01 11:30:00,44.37,44.37,44.21,44.36,134200.0,28.2151,28.2151,28.1133,28.2087,134200.0
2010-11-01 12:00:00,44.36,44.44,44.22,44.39,71000.0,28.2087,28.2596,28.1197,28.2278,71000.0
2010-11-01 12:30:00,44.39,44.4,44.2,44.25,56200.0,28.2278,28.2342,28.107,28.1388,56200.0
2010-11-01 13:00:00,44.26,44.31,44.18,44.29,94100.0,28.1451,28.1769,28.0943,28.1642,94100.0
2010-11-01 13:30:00,44.3,44.44,44.28,44.39,80800.0,28.1706,28.2596,28.1579,28.2278,80800.0
2010-11-01 14:00:00,44.38,44.4,44.15,44.15,173000.0,28.2214,28.2342,28.0752,28.0752,173000.0
2010-11-01 14:30:00,44.15,44.15,44.03,44.08,134100.0,28.0752,28.0752,27.9989,28.0307,134100.0
2010-11-01 15:00:00,44.09,44.09,43.83,43.98,183600.0,28.037,28.037,27.8717,27.9671,183600.0
2010-11-01 15:30:00,43.98,44.06,43.92,44.03,365600.0,27.9671,28.018,27.9289,27.9989,365600.0
2010-11-02 09:30:00,44.28,44.84,44.28,44.42,342200.0,28.1579,28.514,28.1579,28.2469,342200.0
2010-11-02 10:00:00,44.43,44.49,44.26,44.26,270500.0,28.2532,28.2914,28.1451,28.1451,270500.0
2010-11-02 10:30:00,44.26,44.48,44.2,44.44,113300.0,28.1451,28.285,28.107,28.2596,113300.0
2010-11-02 11:00:00,44.44,44.55,44.4,44.5,83500.0,28.2596,28.3295,28.2342,28.2978,83500.0
2010-11-02 11:30:00,44.51,44.53,44.45,44.5,175100.0,28.3041,28.3168,28.266,28.2978,175100.0
2010-11-02 12:00:00,44.49,44.52,44.41,44.41,106900.0,28.2914,28.3105,28.2405,28.2405,106900.0
2010-11-02 12:30:00,44.42,44.49,44.41,44.48,116900.0,28.2469,28.2914,28.2405,28.285,116900.0
2010-11-02 13:00:00,44.49,44.51,44.48,44.5,65100.0,28.2914,28.3041,28.285,28.2978,65100.0
2010-11-02 13:30:00,44.51,44.7,44.5,44.69,122000.0,28.3041,28.4249,28.2978,28.4186,122000.0
2010-11-02 14:00:00,44.7,44.76,44.6,44.6,286700.0,28.4249,28.4631,28.3613,28.3613,286700.0
2010-11-02 14:30:00,44.61,44.65,44.55,44.57,214600.0,28.3677,28.3931,28.3295,28.3423,214600.0
2010-11-02 15:00:00,44.56,44.63,44.54,44.63,256800.0,28.3359,28.3804,28.3232,28.3804,256800.0
2010-11-02 15:30:00,44.63,44.65,44.52,44.57,593200.0,28.3804,28.3931,28.3105,28.3423,593200.0
2010-11-03 09:30:00,44.64,44.97,44.57,44.95,181300.0,28.3868,28.5966,28.3423,28.5839,181300.0
2010-11-03 10:00:00,44.96,45.0,44.93,44.98,137200.0,28.5903,28.6157,28.5712,28.603,137200.0
2010-11-03 10:30:00,44.98,45.06,44.8,44.8,265900.0,28.603,28.6539,28.4885,28.4885,265900.0
2010-11-03 11:00:00,44.81,44.85,44.6,44.64,119200.0,28.4949,28.5203,28.3613,28.3868,119200.0
2010-11-03 11:30:00,44.64,44.77,44.64,44.75,198900.0,28.3868,28.4694,28.3868,28.4567,198900.0
2010-11-03 12:00:00,44.75,44.83,44.66,44.82,167200.0,28.4567,28.5076,28.3995,28.5012,167200.0
2010-11-03 12:30:00,44.83,44.92,44.79,44.83,120500.0,28.5076,28.5648,28.4822,28.5076,120500.0
2010-11-03 13:00:00,44.83,44.91,44.83,44.84,164000.0,28.5076,28.5585,28.5076,28.514,164000.0
2010-11-03 13:30:00,44.85,44.94,44.81,44.89,101600.0,28.5203,28.5776,28.4949,28.5458,101600.0
2010-11-03 14:00:00,44.89,45.23,44.75,44.84,257600.0,28.5458,28.762,28.4567,28.514,257600.0
2010-11-03 14:30:00,44.84,45.27,44.72,45.23,270700.0,28.514,28.7874,28.4377,28.762,270700.0
2010-11-03 15:00:00,45.23,45.5,45.22,45.29,420700.0,28.762,28.9337,28.7556,28.8001,420700.0
2010-11-03 15:30:00,45.29,45.48,45.22,45.41,605200.0,28.8001,28.9209,28.7556,28.8764,605200.0
2010-11-04 09:30:00,45.6,46.24,45.59,46.01,319400.0,28.9972,29.4042,28.9909,29.258,319400.0
2010-11-04 10:00:00,46.0,46.16,45.94,46.08,203200.0,29.2516,29.3534,29.2135,29.3025,203200.0
2010-11-04 10:30:00,46.07,46.37,46.06,46.35,182900.0,29.2961,29.4869,29.2898,29.4742,182900.0
2010-11-04 11:00:00,46.35,46.45,46.23,46.25,145100.0,29.4742,29.5378,29.3979,29.4106,145100.0
2010-11-04 11:30:00,46.26,46.41,46.26,46.38,102200.0,29.4169,29.5123,29.4169,29.4933,102200.0
2010-11-04 12:00:00,46.38,46.48,46.35,46.47,141400.0,29.4933,29.5568,29.4742,29.5505,141400.0
2010-11-04 12:30:00,46.47,46.58,46.4,46.44,187300.0,29.5505,29.6204,29.506,29.5314,187300.0
2010-11-04 13:00:00,46.44,46.49,46.35,46.4,145000.0,29.5314,29.5632,29.4742,29.506,145000.0
2010-11-04 13:30:00,46.4,46.41,46.29,46.29,169100.0,29.506,29.5123,29.436,29.436,169100.0
2010-11-04 14:00:00,46.29,46.4,46.28,46.32,123300.0,29.436,29.506,29.4297,29.4551,123300.0
2010-11-04 14:30:00,46.33,46.48,46.32,46.33,199800.0,29.4615,29.5568,29.4551,29.4615,199800.0
2010-11-04 15:00:00,46.33,46.46,46.26,46.45,292700.0,29.4615,29.5441,29.4169,29.5378,292700.0
2010-11-04 15:30:00,46.45,46.45,46.32,46.4,441700.0,29.5378,29.5378,29.4551,29.506,441700.0
2010-11-05 09:30:00,46.16,46.84,46.16,46.72,279700.0,29.3534,29.7858,29.3534,29.7095,279700.0
2010-11-05 10:00:00,46.72,46.93,46.64,46.93,276500.0,29.7095,29.843,29.6586,29.843,276500.0
2010-11-05 10:30:00,46.93,47.24,46.93,47.22,236200.0,29.843,30.0401,29.843,30.0274,236200.0
2010-11-05 11:00:00,47.2,47.23,47.06,47.18,292300.0,30.0147,30.0338,29.9257,30.002,292300.0
2010-11-05 11:30:00,47.16,47.17,46.87,46.99,287600.0,29.9893,29.9956,29.8048,29.8812,287600.0
2010-11-05 12:00:00,46.95,47.07,46.78,46.78,181000.0,29.8557,29.932,29.7476,29.7476,181000.0
2010-11-05 12:30:00,46.78,46.94,46.76,46.88,190900.0,29.7476,29.8494,29.7349,29.8112,190900.0
2010-11-05 13:00:00,46.89,47.0,46.88,46.88,160300.0,29.8176,29.8875,29.8112,29.8112,160300.0
2010-11-05 13:30:00,46.87,46.88,46.5,46.75,384600.0,29.8048,29.8112,29.5696,29.7285,384600.0
2010-11-05 14:00:00,46.75,46.83,46.53,46.53,165500.0,29.7285,29.7794,29.5886,29.5886,165500.0
2010-11-05 14:30:00,46.53,46.54,46.38,46.5,302400.0,29.5886,29.595,29.4933,29.5696,302400.0
2010-11-05 15:00:00,46.51,46.68,46.5,46.68,225000.0,29.5759,29.684,29.5696,29.684,225000.0
2010-11-05 15:30:00,46.68,46.74,46.54,46.71,405300.0,29.684,29.7222,29.595,29.7031,405300.0
2010-11-08 09:30:00,46.2,46.74,46.2,46.4,250200.0,29.3788,29.7222,29.3788,29.506,250200.0
2010-11-08 10:00:00,46.4,46.67,46.36,46.62,176100.0,29.506,29.6777,29.4805,29.6459,176100.0
2010-11-08 10:30:00,46.63,46.75,46.6,46.61,166300.0,29.6522,29.7285,29.6332,29.6395,166300.0
2010-11-08 11:00:00,46.59,46.66,46.45,46.65,126600.0,29.6268,29.6713,29.5378,29.6649,126600.0
2010-11-08 11:30:00,46.64,46.7,46.56,46.64,251800.0,29.6586,29.6967,29.6077,29.6586,251800.0
2010-11-08 12:00:00,46.65,46.72,46.49,46.63,200700.0,29.6649,29.7095,29.5632,29.6522,200700.0
2010-11-08 12:30:00,46.64,46.76,46.64,46.76,98600.0,29.6586,29.7349,29.6586,29.7349,98600.0
2010-11-08 13:00:00,46.75,46.79,46.63,46.66,107900.0,29.7285,29.754,29.6522,29.6713,107900.0
2010-11-08 13:30:00,46.67,46.71,46.63,46.66,84800.0,29.6777,29.7031,29.6522,29.6713,84800.0
2010-11-08 14:00:00,46.67,46.75,46.64,46.65,100400.0,29.6777,29.7285,29.6586,29.6649,100400.0
2010-11-08 14:30:00,46.65,46.65,46.57,46.57,83700.0,29.6649,29.6649,29.6141,29.6141,83700.0
2010-11-08 15:00:00,46.57,46.61,46.55,46.57,215400.0,29.6141,29.6395,29.6014,29.6141,215400.0
2010-11-08 15:30:00,46.58,46.6,46.49,46.54,490200.0,29.6204,29.6332,29.5632,29.595,490200.0
2010-11-09 09:30:00,46.65,46.74,46.53,46.74,180400.0,29.6649,29.7222,29.5886,29.7222,180400.0
2010-11-09 10:00:00,46.74,47.03,46.74,46.94,167600.0,29.7222,29.9066,29.7222,29.8494,167600.0
2010-11-09 10:30:00,46.94,46.96,46.64,46.68,145400.0,29.8494,29.8621,29.6586,29.684,145400.0
2010-11-09 11:00:00,46.68,46.74,46.32,46.33,250100.0,29.684,29.7222,29.4551,29.4615,250100.0
2010-11-09 11:30:00,46.33,46.52,46.06,46.38,243100.0,29.4615,29.5823,29.2898,29.4933,243100.0
2010-11-09 12:00:00,46.38,46.53,46.38,46.5,67800.0,29.4933,29.5886,29.4933,29.5696,67800.0
2010-11-09 12:30:00,46.51,46.58,46.47,46.56,90200.0,29.5759,29.6204,29.5505,29.6077,90200.0
2010-11-09 13:00:00,46.56,46.65,46.48,46.51,71600.0,29.6077,29.6649,29.5568,29.5759,71600.0
2010-11-09 13:30:00,46.5,46.5,46.28,46.36,116100.0,29.5696,29.5696,29.4297,29.4805,116100.0
2010-11-09 14:00:00,46.36,46.52,46.33,46.41,124600.0,29.4805,29.5823,29.4615,29.5123,124600.0
2010-11-09 14:30:00,46.41,46.44,46.36,46.39,158300.0,29.5123,29.5314,29.4805,29.4996,158300.0
2010-11-09 15:00:00,46.39,46.39,46.3,46.3,230900.0,29.4996,29.4996,29.4424,29.4424,230900.0
2010-11-09 15:30:00,46.3,46.34,46.15,46.33,379000.0,29.4424,29.4678,29.347,29.4615,379000.0
2010-11-10 09:30:00,46.16,46.27,45.48,45.85,556300.0,29.3534,29.4233,28.9209,29.1562,556300.0
2010-11-10 10:00:00,45.85,46.06,45.68,45.68,362400.0,29.1562,29.2898,29.0481,29.0481,362400.0
2010-11-10 10:30:00,45.7,46.08,45.68,46.02,235800.0,29.0608,29.3025,29.0481,29.2643,235800.0
2010-11-10 11:00:00,46.02,46.04,45.83,45.99,237200.0,29.2643,29.277,29.1435,29.2453,237200.0
2010-11-10 11:30:00,45.99,46.29,45.98,46.27,158200.0,29.2453,29.436,29.2389,29.4233,158200.0
2010-11-10 12:00:00,46.28,46.37,46.26,46.31,101500.0,29.4297,29.4869,29.4169,29.4487,101500.0
2010-11-10 12:30:00,46.32,46.39,46.26,46.34,97100.0,29.4551,29.4996,29.4169,29.4678,97100.0
2010-11-10 13:00:00,46.34,46.49,46.2,46.43,108900.0,29.4678,29.5632,29.3788,29.525,108900.0
2010-11-10 13:30:00,46.44,46.48,46.34,46.43,107200.0,29.5314,29.5568,29.4678,29.525,107200.0
2010-11-10 14:00:00,46.45,46.5,46.4,46.5,141900.0,29.5378,29.5696,29.506,29.5696,141900.0
2010-11-10 14:30:00,46.5,46.52,46.45,46.48,169900.0,29.5696,29.5823,29.5378,29.5568,169900.0
2010-11-10 15:00:00,46.48,46.56,46.44,46.46,295100.0,29.5568,29.6077,29.5314,29.5441,295100.0
2010-11-10 15:30:00,46.46,46.55,46.42,46.5,384400.0,29.5441,29.6014,29.5187,29.5696,384400.0
2010-11-11 09:30:00,46.09,46.17,45.82,46.05,267600.0,29.3088,29.3597,29.1371,29.2834,267600.0
2010-11-11 10:00:00,46.05,46.27,45.9,46.27,237900.0,29.2834,29.4233,29.188,29.4233,237900.0
2010-11-11 10:30:00,46.27,46.27,46.04,46.23,218500.0,29.4233,29.4233,29.277,29.3979,218500.0
2010-11-11 11:00:00,46.22,46.28,46.15,46.21,105900.0,29.3915,29.4297,29.347,29.3851,105900.0
2010-11-11 11:30:00,46.19,46.27,46.12,46.15,124800.0,29.3724,29.4233,29.3279,29.347,124800.0
2010-11-11 12:00:00,46.16,46.37,46.15,46.31,115400.0,29.3534,29.4869,29.347,29.4487,115400.0
2010-11-11 12:30:00,46.31,46.36,46.24,46.29,98500.0,29.4487,29.4805,29.4042,29.436,98500.0
2010-11-11 13:00:00,46.3,46.41,46.28,46.4,82400.0,29.4424,29.5123,29.4297,29.506,82400.0
2010-11-11 13:30:00,46.4,46.51,46.33,46.47,113400.0,29.506,29.5759,29.4615,29.5505,113400.0
2010-11-11 14:00:00,46.46,46.57,46.44,46.53,110800.0,29.5441,29.6141,29.5314,29.5886,110800.0
2010-11-11 14:30:00,46.54,46.61,46.51,46.52,115700.0,29.595,29.6395,29.5759,29.5823,115700.0
2010-11-11 15:00:00,46.52,46.6,46.48,46.56,200200.0,29.5823,29.6332,29.5568,29.6077,200200.0
2010-11-11 15:30:00,46.56,46.56,46.34,46.49,396500.0,29.6077,29.6077,29.4678,29.5632,396500.0
2010-11-12 09:30:00,46.01,46.52,46.01,46.38,270200.0,29.258,29.5823,29.258,29.4933,270200.0
2010-11-12 10:00:00,46.37,46.47,46.27,46.36,192500.0,29.4869,29.5505,29.4233,29.4805,192500.0
2010-11-12 10:30:00,46.36,46.36,46.01,46.09,219900.0,29.4805,29.4805,29.258,29.3088,219900.0
2010-11-12 11:00:00,46.09,46.09,45.95,46.09,192300.0,29.3088,29.3088,29.2198,29.3088,192300.0
2010-11-12 11:30:00,46.1,46.15,45.88,45.9,179500.0,29.3152,29.347,29.1753,29.188,179500.0
2010-11-12 12:00:00,45.89,46.02,45.74,45.75,145000.0,29.1817,29.2643,29.0863,29.0926,145000.0
2010-11-12 12:30:00,45.74,45.84,45.59,45.69,244000.0,29.0863,29.1499,28.9909,29.0545,244000.0
2010-11-12 13:00:00,45.69,46.0,45.64,45.99,109100.0,29.0545,29.2516,29.0227,29.2453,109100.0
2010-11-12 13:30:00,45.99,46.02,45.91,45.93,107200.0,29.2453,29.2643,29.1944,29.2071,107200.0
2010-11-12 14:00:00,45.93,46.09,45.83,46.05,135800.0,29.2071,29.3088,29.1435,29.2834,135800.0
2010-11-12 14:30:00,46.05,46.08,45.92,46.01,225500.0,29.2834,29.3025,29.2007,29.258,225500.0
2010-11-12 15:00:00,46.0,46.17,45.99,46.08,267200.0,29.2516,29.3597,29.2453,29.3025,267200.0
2010-11-12 15:30:00,46.08,46.1,45.95,46.03,287700.0,29.3025,29.3152,29.2198,29.2707,287700.0
2010-11-15 09:30:00,46.18,46.23,45.78,45.81,256900.0,29.3661,29.3979,29.1117,29.1308,256900.0
2010-11-15 10:00:00,45.83,45.86,45.75,45.75,163200.0,29.1435,29.1626,29.0926,29.0926,163200.0
2010-11-15 10:30:00,45.76,45.77,45.66,45.71,205600.0,29.099,29.1054,29.0354,29.0672,205600.0
2010-11-15 11:00:00,45.71,45.77,45.7,45.7,184500.0,29.0672,29.1054,29.0608,29.0608,184500.0
2010-11-15 11:30:00,45.7,45.73,45.69,45.7,203200.0,29.0608,29.0799,29.0545,29.0608,203200.0
2010-11-15 12:00:00,45.7,45.71,45.68,45.69,243200.0,29.0608,29.0672,29.0481,29.0545,243200.0
2010-11-15 12:30:00,45.69,45.71,45.68,45.7,194200.0,29.0545,29.0672,29.0481,29.0608,194200.0
2010-11-15 13:00:00,45.71,45.74,45.69,45.71,252300.0,29.0672,29.0863,29.0545,29.0672,252300.0
2010-11-15 13:30:00,45.71,45.76,45.71,45.73,236600.0,29.0672,29.099,29.0672,29.0799,236600.0
2010-11-15 14:00:00,45.73,45.78,45.73,45.74,175100.0,29.0799,29.1117,29.0799,29.0863,175100.0
2010-11-15 14:30:00,45.74,45.75,45.7,45.71,296500.0,29.0863,29.0926,29.0608,29.0672,296500.0
2010-11-15 15:00:00,45.71,45.73,45.69,45.7,493300.0,29.0672,29.0799,29.0545,29.0608,493300.0
2010-11-15 15:30:00,45.7,45.76,45.56,45.62,499500.0,29.0608,29.099,28.9718,29.01,499500.0
2010-11-16 09:30:00,45.26,45.36,44.97,45.15,247300.0,28.781,28.8446,28.5966,28.7111,247300.0
2010-11-16 10:00:00,45.13,45.29,45.04,45.1,189900.0,28.6984,28.8001,28.6411,28.6793,189900.0
2010-11-16 10:30:00,45.12,45.12,44.79,44.86,185900.0,28.692,28.692,28.4822,28.5267,185900.0
2010-11-16 11:00:00,44.88,44.88,44.56,44.65,217200.0,28.5394,28.5394,28.3359,28.3931,217200.0
2010-11-16 11:30:00,44.65,44.76,44.4,44.58,238400.0,28.3931,28.4631,28.2342,28.3486,238400.0
2010-11-16 12:00:00,44.59,44.85,44.59,44.83,154400.0,28.355,28.5203,28.355,28.5076,154400.0
2010-11-16 12:30:00,44.83,44.84,44.75,44.84,181400.0,28.5076,28.514,28.4567,28.514,181400.0
2010-11-16 13:00:00,44.85,44.88,44.83,44.86,115400.0,28.5203,28.5394,28.5076,28.5267,115400.0
2010-11-16 13:30:00,44.86,44.94,44.83,44.89,170700.0,28.5267,28.5776,28.5076,28.5458,170700.0
2010-11-16 14:00:00,44.9,44.92,44.8,44.83,281300.0,28.5521,28.5648,28.4885,28.5076,281300.0
2010-11-16 14:30:00,44.83,44.88,44.65,44.83,210800.0,28.5076,28.5394,28.3931,28.5076,210800.0
2010-11-16 15:00:00,44.83,44.87,44.73,44.84,258500.0,28.5076,28.533,28.444,28.514,258500.0
2010-11-16 15:30:00,44.84,45.01,44.78,44.95,611300.0,28.514,28.6221,28.4758,28.5839,611300.0
2010-11-17 09:30:00,44.84,44.85,44.1,44.58,396100.0,28.514,28.5203,28.0434,28.3486,396100.0
2010-11-17 10:00:00,44.59,44.83,44.59,44.81,167200.0,28.355,28.5076,28.355,28.4949,167200.0
2010-11-17 10:30:00,44.81,44.91,44.74,44.85,151400.0,28.4949,28.5585,28.4504,28.5203,151400.0
2010-11-17 11:00:00,44.85,44.87,44.77,44.86,149400.0,28.5203,28.533,28.4694,28.5267,149400.0
2010-11-17 11:30:00,44.85,44.86,44.72,44.8,187400.0,28.5203,28.5267,28.4377,28.4885,187400.0
2010-11-17 12:00:00,44.81,44.81,44.74,44.77,148300.0,28.4949,28.4949,28.4504,28.4694,148300.0
2010-11-17 12:30:00,44.77,44.77,44.72,44.72,204400.0,28.4694,28.4694,28.4377,28.4377,204400.0
2010-11-17 13:00:00,44.72,44.73,44.69,44.72,149800.0,28.4377,28.444,28.4186,28.4377,149800.0
2010-11-17 13:30:00,44.72,44.87,44.72,44.86,152900.0,28.4377,28.533,28.4377,28.5267,152900.0
2010-11-17 14:00:00,44.86,44.93,44.85,44.91,144400.0,28.5267,28.5712,28.5203,28.5585,144400.0
2010-11-17 14:30:00,44.91,44.99,44.91,44.98,176700.0,28.5585,28.6093,28.5585,28.603,176700.0
2010-11-17 15:00:00,44.99,45.01,44.78,44.79,307700.0,28.6093,28.6221,28.4758,28.4822,307700.0
2010-11-17 15:30:00,44.79,44.97,44.79,44.89,337400.0,28.4822,28.5966,28.4822,28.5458,337400.0
2010-11-18 09:30:00,45.34,45.62,45.34,45.48,163200.0,28.8319,29.01,28.8319,28.9209,163200.0
2010-11-18 10:00:00,45.48,45.64,45.43,45.6,406400.0,28.9209,29.0227,28.8891,28.9972,406400.0
2010-11-18 10:30:00,45.6,45.7,45.52,45.65,236000.0,28.9972,29.0608,28.9464,29.029,236000.0
2010-11-18 11:00:00,45.66,45.69,45.57,45.59,132400.0,29.0354,29.0545,28.9782,28.9909,132400.0
2010-11-18 11:30:00,45.59,45.63,45.48,45.5,112200.0,28.9909,29.0163,28.9209,28.9337,112200.0
2010-11-18 12:00:00,45.48,45.51,45.45,45.49,121300.0,28.9209,28.94,28.9019,28.9273,121300.0
2010-11-18 12:30:00,45.49,45.54,45.45,45.48,124300.0,28.9273,28.9591,28.9019,28.9209,124300.0
2010-11-18 13:00:00,45.49,45.51,45.47,45.5,87800.0,28.9273,28.94,28.9146,28.9337,87800.0
2010-11-18 13:30:00,45.49,45.51,45.47,45.47,87100.0,28.9273,28.94,28.9146,28.9146,87100.0
2010-11-18 14:00:00,45.47,45.5,45.43,45.43,68300.0,28.9146,28.9337,28.8891,28.8891,68300.0
2010-11-18 14:30:00,45.43,45.5,45.37,45.38,127700.0,28.8891,28.9337,28.851,28.8573,127700.0
2010-11-18 15:00:00,45.39,45.43,45.39,45.42,129300.0,28.8637,28.8891,28.8637,28.8828,129300.0
2010-11-18 15:30:00,45.42,45.42,45.3,45.33,317500.0,28.8828,28.8828,28.8065,28.8256,317500.0
2010-11-19 09:30:00,45.35,45.41,45.18,45.24,314000.0,28.8383,28.8764,28.7302,28.7683,314000.0
2010-11-19 10:00:00,45.25,45.51,45.23,45.5,160900.0,28.7747,28.94,28.762,28.9337,160900.0
2010-11-19 10:30:00,45.5,45.7,45.49,45.65,88000.0,28.9337,29.0608,28.9273,29.029,88000.0
2010-11-19 11:00:00,45.65,45.75,45.64,45.75,70100.0,29.029,29.0926,29.0227,29.0926,70100.0
2010-11-19 11:30:00,45.74,45.81,45.7,45.74,73500.0,29.0863,29.1308,29.0608,29.0863,73500.0
2010-11-19 12:00:00,45.75,45.77,45.7,45.72,37100.0,29.0926,29.1054,29.0608,29.0736,37100.0
2010-11-19 12:30:00,45.72,45.8,45.68,45.78,55100.0,29.0736,29.1244,29.0481,29.1117,55100.0
2010-11-19 13:00:00,45.77,45.78,45.68,45.69,83700.0,29.1054,29.1117,29.0481,29.0545,83700.0
2010-11-19 13:30:00,45.7,45.81,45.68,45.81,86400.0,29.0608,29.1308,29.0481,29.1308,86400.0
2010-11-19 14:00:00,45.81,45.86,45.78,45.81,83000.0,29.1308,29.1626,29.1117,29.1308,83000.0
2010-11-19 14:30:00,45.81,45.86,45.8,45.83,83300.0,29.1308,29.1626,29.1244,29.1435,83300.0
2010-11-19 15:00:00,45.83,45.88,45.79,45.83,162300.0,29.1435,29.1753,29.1181,29.1435,162300.0
2010-11-19 15:30:00,45.83,45.95,45.79,45.9,446700.0,29.1435,29.2198,29.1181,29.188,446700.0
2010-11-22 09:30:00,45.49,45.76,45.32,45.75,180800.0,28.9273,29.099,28.8192,29.0926,180800.0
2010-11-22 10:00:00,45.76,45.82,45.68,45.68,218400.0,29.099,29.1371,29.0481,29.0481,218400.0
2010-11-22 10:30:00,45.68,45.69,45.62,45.66,156700.0,29.0481,29.0545,29.01,29.0354,156700.0
2010-11-22 11:00:00,45.65,45.8,45.62,45.63,147500.0,29.029,29.1244,29.01,29.0163,147500.0
2010-11-22 11:30:00,45.65,45.71,45.62,45.67,72200.0,29.029,29.0672,29.01,29.0418,72200.0
2010-11-22 12:00:00,45.67,45.67,45.47,45.49,261500.0,29.0418,29.0418,28.9146,28.9273,261500.0
2010-11-22 12:30:00,45.49,45.5,45.38,45.49,135700.0,28.9273,28.9337,28.8573,28.9273,135700.0
2010-11-22 13:00:00,45.49,45.5,45.37,45.4,124800.0,28.9273,28.9337,28.851,28.8701,124800.0
2010-11-22 13:30:00,45.4,45.52,45.39,45.5,128200.0,28.8701,28.9464,28.8637,28.9337,128200.0
2010-11-22 14:00:00,45.51,45.6,45.5,45.52,120900.0,28.94,28.9972,28.9337,28.9464,120900.0
2010-11-22 14:30:00,45.52,45.73,45.51,45.73,168700.0,28.9464,29.0799,28.94,29.0799,168700.0
2010-11-22 15:00:00,45.73,45.78,45.63,45.69,340500.0,29.0799,29.1117,29.0163,29.0545,340500.0
2010-11-22 15:30:00,45.7,45.86,45.63,45.81,360800.0,29.0608,29.1626,29.0163,29.1308,360800.0
2010-11-23 09:30:00,45.37,45.37,44.88,44.95,165000.0,28.851,28.851,28.5394,28.5839,165000.0
2010-11-23 10:00:00,44.93,45.0,44.86,44.97,147400.0,28.5712,28.6157,28.5267,28.5966,147400.0
2010-11-23 10:30:00,44.97,45.0,44.81,44.94,161100.0,28.5966,28.6157,28.4949,28.5776,161100.0
2010-11-23 11:00:00,44.95,44.95,44.61,44.63,148800.0,28.5839,28.5839,28.3677,28.3804,148800.0
2010-11-23 11:30:00,44.63,44.74,44.6,44.7,97000.0,28.3804,28.4504,28.3613,28.4249,97000.0
2010-11-23 12:00:00,44.7,44.86,44.66,44.86,67400.0,28.4249,28.5267,28.3995,28.5267,67400.0
2010-11-23 12:30:00,44.86,44.9,44.79,44.84,97900.0,28.5267,28.5521,28.4822,28.514,97900.0
2010-11-23 13:00:00,44.86,44.87,44.77,44.83,124100.0,28.5267,28.533,28.4694,28.5076,124100.0
2010-11-23 13:30:00,44.83,44.83,44.64,44.65,137100.0,28.5076,28.5076,28.3868,28.3931,137100.0
2010-11-23 14:00:00,44.65,44.79,44.65,44.67,116300.0,28.3931,28.4822,28.3931,28.4059,116300.0
2010-11-23 14:30:00,44.68,44.75,44.61,44.72,128700.0,28.4122,28.4567,28.3677,28.4377,128700.0
2010-11-23 15:00:00,44.72,44.88,44.7,44.82,189800.0,28.4377,28.5394,28.4249,28.5012,189800.0
2010-11-23 15:30:00,44.81,44.96,44.78,44.88,318900.0,28.4949,28.5903,28.4758,28.5394,318900.0
2010-11-24 09:30:00,45.16,45.44,45.02,45.18,275800.0,28.7174,28.8955,28.6284,28.7302,275800.0
2010-11-24 10:00:00,45.18,45.54,45.12,45.46,259300.0,28.7302,28.9591,28.692,28.9082,259300.0
2010-11-24 10:30:00,45.46,45.46,45.34,45.38,156200.0,28.9082,28.9082,28.8319,28.8573,156200.0
2010-11-24 11:00:00,45.39,45.45,45.35,45.43,182100.0,28.8637,28.9019,28.8383,28.8891,182100.0
2010-11-24 11:30:00,45.43,45.59,45.38,45.55,125500.0,28.8891,28.9909,28.8573,28.9655,125500.0
2010-11-24 12:00:00,45.55,45.61,45.49,45.59,70300.0,28.9655,29.0036,28.9273,28.9909,70300.0
2010-11-24 12:30:00,45.59,45.64,45.57,45.63,83700.0,28.9909,29.0227,28.9782,29.0163,83700.0
2010-11-24 13:00:00,45.63,45.8,45.62,45.74,104500.0,29.0163,29.1244,29.01,29.0863,104500.0
2010-11-24 13:30:00,45.74,45.74,45.62,45.64,102400.0,29.0863,29.0863,29.01,29.0227,102400.0
2010-11-24 14:00:00,45.65,45.68,45.5,45.56,104500.0,29.029,29.0481,28.9337,28.9718,104500.0
2010-11-24 14:30:00,45.57,45.66,45.55,45.58,89200.0,28.9782,29.0354,28.9655,28.9845,89200.0
2010-11-24 15:00:00,45.57,45.62,45.53,45.56,262900.0,28.9782,29.01,28.9527,28.9718,262900.0
2010-11-24 15:30:00,45.56,45.62,45.46,45.61,398000.0,28.9718,29.01,28.9082,29.0036,398000.0
2010-11-26 09:30:00,45.19,45.47,45.04,45.4,96500.0,28.7365,28.9146,28.6411,28.8701,96500.0
2010-11-26 10:00:00,45.43,45.5,45.37,45.37,91700.0,28.8891,28.9337,28.851,28.851,91700.0
2010-11-26 10:30:00,45.37,45.48,45.35,45.37,130200.0,28.851,28.9209,28.8383,28.851,130200.0
2010-11-26 11:00:00,45.37,45.45,45.36,45.42,83600.0,28.851,28.9019,28.8446,28.8828,83600.0
2010-11-26 11:30:00,45.43,45.45,45.36,45.43,72000.0,28.8891,28.9019,28.8446,28.8891,72000.0
2010-11-26 12:00:00,45.44,45.44,45.38,45.41,110200.0,28.8955,28.8955,28.8573,28.8764,110200.0
2010-11-26 12:30:00,45.41,45.42,45.27,45.28,122800.0,28.8764,28.8828,28.7874,28.7938,122800.0
2010-11-29 09:30:00,44.94,45.12,44.63,44.69,195600.0,28.5776,28.692,28.3804,28.4186,195600.0
2010-11-29 10:00:00,44.71,45.05,44.65,45.0,235800.0,28.4313,28.6475,28.3931,28.6157,235800.0
2010-11-29 10:30:00,45.01,45.2,44.98,45.04,167900.0,28.6221,28.7429,28.603,28.6411,167900.0
2010-11-29 11:00:00,45.05,45.13,44.92,45.0,96100.0,28.6475,28.6984,28.5648,28.6157,96100.0
2010-11-29 11:30:00,45.0,45.05,44.82,44.9,95900.0,28.6157,28.6475,28.5012,28.5521,95900.0
2010-11-29 12:00:00,44.9,45.13,44.9,45.04,61500.0,28.5521,28.6984,28.5521,28.6411,61500.0
2010-11-29 12:30:00,45.03,45.16,45.02,45.15,122600.0,28.6348,28.7174,28.6284,28.7111,122600.0
2010-11-29 13:00:00,45.15,45.15,44.97,44.99,113700.0,28.7111,28.7111,28.5966,28.6093,113700.0
2010-11-29 13:30:00,44.99,45.06,44.92,45.01,80100.0,28.6093,28.6539,28.5648,28.6221,80100.0
2010-11-29 14:00:00,45.0,45.18,45.0,45.18,108300.0,28.6157,28.7302,28.6157,28.7302,108300.0
2010-11-29 14:30:00,45.17,45.42,45.17,45.42,131600.0,28.7238,28.8828,28.7238,28.8828,131600.0
2010-11-29 15:00:00,45.42,45.61,45.4,45.6,157700.0,28.8828,29.0036,28.8701,28.9972,157700.0
2010-11-29 15:30:00,45.6,45.62,45.44,45.45,339300.0,28.9972,29.01,28.8955,28.9019,339300.0
2010-11-30 09:30:00,44.95,45.81,44.89,45.78,270100.0,28.5839,29.1308,28.5458,29.1117,270100.0
2010-11-30 10:00:00,45.8,46.0,45.58,45.98,306400.0,29.1244,29.2516,28.9845,29.2389,306400.0
2010-11-30 10:30:00,45.98,45.98,45.69,45.76,174200.0,29.2389,29.2389,29.0545,29.099,174200.0
2010-11-30 11:00:00,45.75,45.78,45.53,45.55,167800.0,29.0926,29.1117,28.9527,28.9655,167800.0
2010-11-30 11:30:00,45.56,45.65,45.48,45.51,174500.0,28.9718,29.029,28.9209,28.94,174500.0
2010-11-30 12:00:00,45.51,45.55,45.47,45.51,145600.0,28.94,28.9655,28.9146,28.94,145600.0
2010-11-30 12:30:00,45.51,45.53,45.44,45.5,114500.0,28.94,28.9527,28.8955,28.9337,114500.0
2010-11-30 13:00:00,45.49,45.59,45.45,45.55,214900.0,28.9273,28.9909,28.9019,28.9655,214900.0
2010-11-30 13:30:00,45.54,45.67,45.51,45.51,114800.0,28.9591,29.0418,28.94,28.94,114800.0
2010-11-30 14:00:00,45.5,45.62,45.46,45.47,229100.0,28.9337,29.01,28.9082,28.9146,229100.0
2010-11-30 14:30:00,45.47,45.64,45.44,45.58,107500.0,28.9146,29.0227,28.8955,28.9845,107500.0
2010-11-30 15:00:00,45.58,45.64,45.51,45.6,140700.0,28.9845,29.0227,28.94,28.9972,140700.0
2010-11-30 15:30:00,45.61,45.62,45.35,45.41,369700.0,29.0036,29.01,28.8383,28.8764,369700.0
2010-12-01 09:30:00,46.17,46.46,46.03,46.31,156000.0,29.3597,29.5441,29.2707,29.4487,156000.0
2010-12-01 10:00:00,46.31,46.34,46.03,46.05,110900.0,29.4487,29.4678,29.2707,29.2834,110900.0
2010-12-01 10:30:00,46.05,46.41,46.03,46.35,160700.0,29.2834,29.5123,29.2707,29.4742,160700.0
2010-12-01 11:00:00,46.33,46.49,46.3,46.49,81100.0,29.4615,29.5632,29.4424,29.5632,81100.0
2010-12-01 11:30:00,46.49,46.73,46.49,46.61,123400.0,29.5632,29.7158,29.5632,29.6395,123400.0
2010-12-01 12:00:00,46.62,46.71,46.54,46.65,96300.0,29.6459,29.7031,29.595,29.6649,96300.0
2010-12-01 12:30:00,46.65,46.69,46.55,46.61,50600.0,29.6649,29.6904,29.6014,29.6395,50600.0
2010-12-01 13:00:00,46.61,46.68,46.52,46.54,89400.0,29.6395,29.684,29.5823,29.595,89400.0
2010-12-01 13:30:00,46.54,46.59,46.34,46.35,163200.0,29.595,29.6268,29.4678,29.4742,163200.0
2010-12-01 14:00:00,46.36,46.5,46.31,46.41,70000.0,29.4805,29.5696,29.4487,29.5123,70000.0
2010-12-01 14:30:00,46.42,46.5,46.36,46.42,137100.0,29.5187,29.5696,29.4805,29.5187,137100.0
2010-12-01 15:00:00,46.43,46.44,46.34,46.4,92700.0,29.525,29.5314,29.4678,29.506,92700.0
2010-12-01 15:30:00,46.4,46.49,46.36,46.46,209000.0,29.506,29.5632,29.4805,29.5441,209000.0
2010-12-02 09:30:00,46.61,46.76,46.48,46.61,156600.0,29.6395,29.7349,29.5568,29.6395,156600.0
2010-12-02 10:00:00,46.61,46.85,46.6,46.78,125400.0,29.6395,29.7921,29.6332,29.7476,125400.0
2010-12-02 10:30:00,46.78,46.93,46.78,46.93,65600.0,29.7476,29.843,29.7476,29.843,65600.0
2010-12-02 11:00:00,46.94,47.0,46.86,46.99,160200.0,29.8494,29.8875,29.7985,29.8812,160200.0
2010-12-02 11:30:00,47.0,47.0,46.92,46.92,60900.0,29.8875,29.8875,29.8366,29.8366,60900.0
2010-12-02 12:00:00,46.92,46.99,46.87,46.88,95700.0,29.8366,29.8812,29.8048,29.8112,95700.0
2010-12-02 12:30:00,46.88,47.0,46.84,46.89,48300.0,29.8112,29.8875,29.7858,29.8176,48300.0
2010-12-02 13:00:00,46.88,46.94,46.85,46.91,83800.0,29.8112,29.8494,29.7921,29.8303,83800.0
2010-12-02 13:30:00,46.91,46.97,46.87,46.9,81100.0,29.8303,29.8684,29.8048,29.8239,81100.0
2010-12-02 14:00:00,46.89,46.98,46.88,46.94,126400.0,29.8176,29.8748,29.8112,29.8494,126400.0
2010-12-02 14:30:00,46.94,46.98,46.82,46.83,116700.0,29.8494,29.8748,29.7731,29.7794,116700.0
2010-12-02 15:00:00,46.83,46.94,46.82,46.92,110600.0,29.7794,29.8494,29.7731,29.8366,110600.0
2010-12-02 15:30:00,46.92,46.97,46.91,46.95,207800.0,29.8366,29.8684,29.8303,29.8557,207800.0
2010-12-03 09:30:00,46.28,47.1,46.28,46.76,386400.0,29.4297,29.9511,29.4297,29.7349,386400.0
2010-12-03 10:00:00,46.76,46.88,46.54,46.6,151800.0,29.7349,29.8112,29.595,29.6332,151800.0
2010-12-03 10:30:00,46.61,46.75,46.6,46.71,165200.0,29.6395,29.7285,29.6332,29.7031,165200.0
2010-12-03 11:00:00,46.71,46.8,46.7,46.7,142400.0,29.7031,29.7603,29.6967,29.6967,142400.0
2010-12-03 11:30:00,46.71,46.76,46.66,46.73,91300.0,29.7031,29.7349,29.6713,29.7158,91300.0
2010-12-03 12:00:00,46.73,46.87,46.71,46.82,167400.0,29.7158,29.8048,29.7031,29.7731,167400.0
2010-12-03 12:30:00,46.82,46.88,46.78,46.86,79000.0,29.7731,29.8112,29.7476,29.7985,79000.0
2010-12-03 13:00:00,46.86,46.95,46.81,46.81,137700.0,29.7985,29.8557,29.7667,29.7667,137700.0
2010-12-03 13:30:00,46.81,46.86,46.76,46.85,141600.0,29.7667,29.7985,29.7349,29.7921,141600.0
2010-12-03 14:00:00,46.84,46.93,46.8,46.81,122400.0,29.7858,29.843,29.7603,29.7667,122400.0
2010-12-03 14:30:00,46.82,47.01,46.81,47.01,84800.0,29.7731,29.8939,29.7667,29.8939,84800.0
2010-12-03 15:00:00,47.0,47.12,46.98,47.12,170000.0,29.8875,29.9638,29.8748,29.9638,170000.0
2010-12-03 15:30:00,47.12,47.38,47.12,47.33,671300.0,29.9638,30.1292,29.9638,30.0974,671300.0
2010-12-06 09:30:00,47.13,47.62,46.78,47.59,292400.0,29.9702,30.2818,29.7476,30.2627,292400.0
2010-12-06 10:00:00,47.61,47.82,47.59,47.75,199200.0,30.2754,30.409,30.2627,30.3644,199200.0
2010-12-06 10:30:00,47.75,47.81,47.65,47.65,141200.0,30.3644,30.4026,30.3009,30.3009,141200.0
2010-12-06 11:00:00,47.65,47.75,47.6,47.65,142700.0,30.3009,30.3644,30.2691,30.3009,142700.0
2010-12-06 11:30:00,47.66,47.71,47.53,47.54,169300.0,30.3072,30.339,30.2245,30.2309,169300.0
2010-12-06 12:00:00,47.55,47.56,47.51,47.52,124300.0,30.2373,30.2436,30.2118,30.2182,124300.0
2010-12-06 12:30:00,47.53,47.57,47.47,47.54,80500.0,30.2245,30.25,30.1864,30.2309,80500.0
2010-12-06 13:00:00,47.53,47.63,47.53,47.61,178200.0,30.2245,30.2881,30.2245,30.2754,178200.0
2010-12-06 13:30:00,47.61,47.68,47.59,47.67,79900.0,30.2754,30.3199,30.2627,30.3136,79900.0
2010-12-06 14:00:00,47.67,47.67,47.55,47.58,118600.0,30.3136,30.3136,30.2373,30.2563,118600.0
2010-12-06 14:30:00,47.57,47.65,47.57,47.62,72400.0,30.25,30.3009,30.25,30.2818,72400.0
2010-12-06 15:00:00,47.62,47.63,47.55,47.56,173800.0,30.2818,30.2881,30.2373,30.2436,173800.0
2010-12-06 15:30:00,47.55,47.63,47.48,47.54,370400.0,30.2373,30.2881,30.1927,30.2309,370400.0
2010-12-07 09:30:00,47.86,47.88,47.44,47.52,230200.0,30.4344,30.4471,30.1673,30.2182,230200.0
2010-12-07 10:00:00,47.5,47.62,47.31,47.31,145900.0,30.2055,30.2818,30.0846,30.0846,145900.0
2010-12-07 10:30:00,47.31,47.49,47.26,47.39,93400.0,30.0846,30.1991,30.0528,30.1355,93400.0
2010-12-07 11:00:00,47.4,47.43,47.28,47.31,77000.0,30.1419,30.161,30.0656,30.0846,77000.0
2010-12-07 11:30:00,47.31,47.37,47.28,47.32,59000.0,30.0846,30.1228,30.0656,30.091,59000.0
2010-12-07 12:00:00,47.32,47.33,47.22,47.25,67700.0,30.091,30.0974,30.0274,30.0465,67700.0
2010-12-07 12:30:00,47.26,47.27,47.2,47.25,61700.0,30.0528,30.0592,30.0147,30.0465,61700.0
2010-12-07 13:00:00,47.25,47.34,47.23,47.3,58500.0,30.0465,30.1037,30.0338,30.0783,58500.0
2010-12-07 13:30:00,47.32,47.38,47.21,47.36,93100.0,30.091,30.1292,30.0211,30.1164,93100.0
2010-12-07 14:00:00,47.36,47.39,47.28,47.38,250000.0,30.1164,30.1355,30.0656,30.1292,250000.0
2010-12-07 14:30:00,47.39,47.42,47.02,47.03,190700.0,30.1355,30.1546,29.9002,29.9066,190700.0
2010-12-07 15:00:00,47.03,47.14,46.91,47.0,295700.0,29.9066,29.9765,29.8303,29.8875,295700.0
2010-12-07 15:30:00,47.01,47.07,46.86,46.91,567400.0,29.8939,29.932,29.7985,29.8303,567400.0
2010-12-08 09:30:00,46.99,47.02,46.66,46.79,197900.0,29.8812,29.9002,29.6713,29.754,197900.0
2010-12-08 10:00:00,46.79,46.8,46.47,46.5,160200.0,29.754,29.7603,29.5505,29.5696,160200.0
2010-12-08 10:30:00,46.49,46.57,46.32,46.53,139700.0,29.5632,29.6141,29.4551,29.5886,139700.0
2010-12-08 11:00:00,46.54,46.61,46.49,46.51,74500.0,29.595,29.6395,29.5632,29.5759,74500.0
2010-12-08 11:30:00,46.51,46.51,46.21,46.23,304000.0,29.5759,29.5759,29.3851,29.3979,304000.0
2010-12-08 12:00:00,46.25,46.36,46.09,46.09,271700.0,29.4106,29.4805,29.3088,29.3088,271700.0
2010-12-08 12:30:00,46.08,46.14,45.98,46.01,176900.0,29.3025,29.3406,29.2389,29.258,176900.0
2010-12-08 13:00:00,46.01,46.13,45.99,46.02,173300.0,29.258,29.3343,29.2453,29.2643,173300.0
2010-12-08 13:30:00,46.01,46.19,45.99,46.19,161800.0,29.258,29.3724,29.2453,29.3724,161800.0
2010-12-08 14:00:00,46.19,46.37,46.15,46.31,175500.0,29.3724,29.4869,29.347,29.4487,175500.0
2010-12-08 14:30:00,46.3,46.33,46.26,46.32,202100.0,29.4424,29.4615,29.4169,29.4551,202100.0
2010-12-08 15:00:00,46.31,46.41,46.24,46.25,174800.0,29.4487,29.5123,29.4042,29.4106,174800.0
2010-12-08 15:30:00,46.25,46.38,46.2,46.25,656700.0,29.4106,29.4933,29.3788,29.4106,656700.0
2010-12-09 09:30:00,46.33,46.55,45.82,46.28,429000.0,29.4615,29.6014,29.1371,29.4297,429000.0
2010-12-09 10:00:00,46.29,46.37,46.24,46.3,171300.0,29.436,29.4869,29.4042,29.4424,171300.0
2010-12-09 10:30:00,46.32,46.33,46.09,46.13,162300.0,29.4551,29.4615,29.3088,29.3343,162300.0
2010-12-09 11:00:00,46.13,46.31,46.11,46.23,135400.0,29.3343,29.4487,29.3216,29.3979,135400.0
2010-12-09 11:30:00,46.24,46.28,46.1,46.19,120000.0,29.4042,29.4297,29.3152,29.3724,120000.0
2010-12-09 12:00:00,46.19,46.29,46.19,46.25,79100.0,29.3724,29.436,29.3724,29.4106,79100.0
2010-12-09 12:30:00,46.24,46.39,46.19,46.36,79400.0,29.4042,29.4996,29.3724,29.4805,79400.0
2010-12-09 13:00:00,46.36,46.52,46.32,46.51,167900.0,29.4805,29.5823,29.4551,29.5759,167900.0
2010-12-09 13:30:00,46.5,46.52,46.42,46.5,83600.0,29.5696,29.5823,29.5187,29.5696,83600.0
2010-12-09 14:00:00,46.5,46.52,46.37,46.37,150500.0,29.5696,29.5823,29.4869,29.4869,150500.0
2010-12-09 14:30:00,46.38,46.5,46.35,46.45,175400.0,29.4933,29.5696,29.4742,29.5378,175400.0
2010-12-09 15:00:00,46.45,46.46,46.33,46.35,128400.0,29.5378,29.5441,29.4615,29.4742,128400.0
2010-12-09 15:30:00,46.36,46.48,46.32,46.34,308700.0,29.4805,29.5568,29.4551,29.4678,308700.0
2010-12-10 09:30:00,46.54,46.89,46.5,46.62,227300.0,29.595,29.8176,29.5696,29.6459,227300.0
2010-12-10 10:00:00,46.62,46.66,46.36,46.47,142500.0,29.6459,29.6713,29.4805,29.5505,142500.0
2010-12-10 10:30:00,46.49,46.53,46.4,46.44,79000.0,29.5632,29.5886,29.506,29.5314,79000.0
2010-12-10 11:00:00,46.44,46.53,46.44,46.47,60500.0,29.5314,29.5886,29.5314,29.5505,60500.0
2010-12-10 11:30:00,46.47,46.53,46.44,46.49,96500.0,29.5505,29.5886,29.5314,29.5632,96500.0
2010-12-10 12:00:00,46.49,46.5,46.44,46.5,97900.0,29.5632,29.5696,29.5314,29.5696,97900.0
2010-12-10 12:30:00,46.5,46.54,46.48,46.5,67900.0,29.5696,29.595,29.5568,29.5696,67900.0
2010-12-10 13:00:00,46.49,46.56,46.47,46.55,79800.0,29.5632,29.6077,29.5505,29.6014,79800.0
2010-12-10 13:30:00,46.57,46.61,46.5,46.61,64400.0,29.6141,29.6395,29.5696,29.6395,64400.0
2010-12-10 14:00:00,46.61,46.67,46.58,46.58,68600.0,29.6395,29.6777,29.6204,29.6204,68600.0
2010-12-10 14:30:00,46.59,46.66,46.59,46.62,97400.0,29.6268,29.6713,29.6268,29.6459,97400.0
2010-12-10 15:00:00,46.63,46.67,46.57,46.64,122300.0,29.6522,29.6777,29.6141,29.6586,122300.0
2010-12-10 15:30:00,46.64,46.73,46.61,46.61,321900.0,29.6586,29.7158,29.6395,29.6395,321900.0
2010-12-13 09:30:00,46.86,46.95,46.79,46.86,135200.0,29.7985,29.8557,29.754,29.7985,135200.0
2010-12-13 10:00:00,46.87,46.96,46.81,46.83,106800.0,29.8048,29.8621,29.7667,29.7794,106800.0
2010-12-13 10:30:00,46.83,46.96,46.81,46.96,107700.0,29.7794,29.8621,29.7667,29.8621,107700.0
2010-12-13 11:00:00,46.96,46.96,46.79,46.79,74600.0,29.8621,29.8621,29.754,29.754,74600.0
2010-12-13 11:30:00,46.79,46.83,46.7,46.74,55100.0,29.754,29.7794,29.6967,29.7222,55100.0
2010-12-13 12:00:00,46.74,46.78,46.68,46.74,48800.0,29.7222,29.7476,29.684,29.7222,48800.0
2010-12-13 12:30:00,46.74,46.74,46.67,46.67,36200.0,29.7222,29.7222,29.6777,29.6777,36200.0
2010-12-13 13:00:00,46.68,46.68,46.61,46.66,47000.0,29.684,29.684,29.6395,29.6713,47000.0
2010-12-13 13:30:00,46.67,46.69,46.62,46.68,44500.0,29.6777,29.6904,29.6459,29.684,44500.0
2010-12-13 14:00:00,46.67,46.71,46.62,46.69,82000.0,29.6777,29.7031,29.6459,29.6904,82000.0
2010-12-13 14:30:00,46.68,46.74,46.63,46.64,68300.0,29.684,29.7222,29.6522,29.6586,68300.0
2010-12-13 15:00:00,46.64,46.65,46.55,46.57,126200.0,29.6586,29.6649,29.6014,29.6141,126200.0
2010-12-13 15:30:00,46.57,46.63,46.44,46.47,203900.0,29.6141,29.6522,29.5314,29.5505,203900.0
2010-12-14 09:30:00,46.48,46.76,46.25,46.73,109200.0,29.5568,29.7349,29.4106,29.7158,109200.0
2010-12-14 10:00:00,46.72,46.77,46.59,46.67,77100.0,29.7095,29.7413,29.6268,29.6777,77100.0
2010-12-14 10:30:00,46.66,46.81,46.66,46.67,84200.0,29.6713,29.7667,29.6713,29.6777,84200.0
2010-12-14 11:00:00,46.67,46.75,46.67,46.75,50000.0,29.6777,29.7285,29.6777,29.7285,50000.0
2010-12-14 11:30:00,46.75,46.8,46.71,46.76,60200.0,29.7285,29.7603,29.7031,29.7349,60200.0
2010-12-14 12:00:00,46.76,46.78,46.66,46.7,56600.0,29.7349,29.7476,29.6713,29.6967,56600.0
2010-12-14 12:30:00,46.71,46.79,46.7,46.76,47000.0,29.7031,29.754,29.6967,29.7349,47000.0
2010-12-14 13:00:00,46.76,46.76,46.66,46.7,48100.0,29.7349,29.7349,29.6713,29.6967,48100.0
2010-12-14 13:30:00,46.69,46.83,46.67,46.76,60400.0,29.6904,29.7794,29.6777,29.7349,60400.0
2010-12-14 14:00:00,46.76,46.83,46.68,46.71,44900.0,29.7349,29.7794,29.684,29.7031,44900.0
2010-12-14 14:30:00,46.71,46.79,46.63,46.69,57700.0,29.7031,29.754,29.6522,29.6904,57700.0
2010-12-14 15:00:00,46.69,46.7,46.54,46.58,61400.0,29.6904,29.6967,29.595,29.6204,61400.0
2010-12-14 15:30:00,46.56,46.6,46.49,46.6,195100.0,29.6077,29.6332,29.5632,29.6332,195100.0
2010-12-15 09:30:00,46.44,46.51,46.36,46.51,134400.0,29.5314,29.5759,29.4805,29.5759,134400.0
2010-12-15 10:00:00,46.5,46.57,46.45,46.51,104500.0,29.5696,29.6141,29.5378,29.5759,104500.0
2010-12-15 10:30:00,46.51,46.58,46.43,46.46,151400.0,29.5759,29.6204,29.525,29.5441,151400.0
2010-12-15 11:00:00,46.46,46.58,46.39,46.44,79800.0,29.5441,29.6204,29.4996,29.5314,79800.0
2010-12-15 11:30:00,46.44,46.49,46.33,46.38,106600.0,29.5314,29.5632,29.4615,29.4933,106600.0
2010-12-15 12:00:00,46.39,46.4,46.24,46.26,100800.0,29.4996,29.506,29.4042,29.4169,100800.0
2010-12-15 12:30:00,46.26,46.31,46.14,46.19,147500.0,29.4169,29.4487,29.3406,29.3724,147500.0
2010-12-15 13:00:00,46.2,46.2,46.07,46.11,111000.0,29.3788,29.3788,29.2961,29.3216,111000.0
2010-12-15 13:30:00,46.1,46.22,46.08,46.22,67800.0,29.3152,29.3915,29.3025,29.3915,67800.0
2010-12-15 14:00:00,46.23,46.27,46.03,46.03,93400.0,29.3979,29.4233,29.2707,29.2707,93400.0
2010-12-15 14:30:00,46.03,46.05,45.89,45.93,157300.0,29.2707,29.2834,29.1817,29.2071,157300.0
2010-12-15 15:00:00,45.93,46.22,45.92,46.19,92300.0,29.2071,29.3915,29.2007,29.3724,92300.0
2010-12-15 15:30:00,46.17,46.26,46.04,46.07,271500.0,29.3597,29.4169,29.277,29.2961,271500.0
2010-12-16 09:30:00,46.11,46.38,45.98,46.04,92800.0,29.3216,29.4933,29.2389,29.277,92800.0
2010-12-16 10:00:00,46.05,46.36,46.01,46.29,122000.0,29.2834,29.4805,29.258,29.436,122000.0
2010-12-16 10:30:00,46.29,46.4,46.19,46.21,106700.0,29.436,29.506,29.3724,29.3851,106700.0
2010-12-16 11:00:00,46.21,46.26,46.13,46.24,130500.0,29.3851,29.4169,29.3343,29.4042,130500.0
2010-12-16 11:30:00,46.23,46.26,46.18,46.19,90300.0,29.3979,29.4169,29.3661,29.3724,90300.0
2010-12-16 12:00:00,46.2,46.25,46.19,46.24,60400.0,29.3788,29.4106,29.3724,29.4042,60400.0
2010-12-16 12:30:00,46.24,46.31,46.21,46.3,95700.0,29.4042,29.4487,29.3851,29.4424,95700.0
2010-12-16 13:00:00,46.3,46.31,46.19,46.2,99400.0,29.4424,29.4487,29.3724,29.3788,99400.0
2010-12-16 13:30:00,46.2,46.25,46.14,46.18,65500.0,29.3788,29.4106,29.3406,29.3661,65500.0
2010-12-16 14:00:00,46.17,46.25,46.08,46.08,147500.0,29.3597,29.4106,29.3025,29.3025,147500.0
2010-12-16 14:30:00,46.09,46.11,45.94,46.03,256500.0,29.3088,29.3216,29.2135,29.2707,256500.0
2010-12-16 15:00:00,46.03,46.19,46.01,46.03,143900.0,29.2707,29.3724,29.258,29.2707,143900.0
2010-12-16 15:30:00,46.03,46.06,45.9,45.99,548500.0,29.2707,29.2898,29.188,29.2453,548500.0
2010-12-17 09:30:00,45.98,46.25,45.79,46.01,474800.0,29.2389,29.4106,29.1181,29.258,474800.0
2010-12-17 10:00:00,46.02,46.16,45.98,46.14,131000.0,29.2643,29.3534,29.2389,29.3406,131000.0
2010-12-17 10:30:00,46.14,46.17,46.06,46.16,140400.0,29.3406,29.3597,29.2898,29.3534,140400.0
2010-12-17 11:00:00,46.16,46.29,46.16,46.28,103800.0,29.3534,29.436,29.3534,29.4297,103800.0
2010-12-17 11:30:00,46.29,46.39,46.29,46.35,98200.0,29.436,29.4996,29.436,29.4742,98200.0
2010-12-17 12:00:00,46.34,46.46,46.32,46.43,91900.0,29.4678,29.5441,29.4551,29.525,91900.0
2010-12-17 12:30:00,46.42,46.47,46.41,46.41,83000.0,29.5187,29.5505,29.5123,29.5123,83000.0
2010-12-17 13:00:00,46.42,46.53,46.39,46.48,59800.0,29.5187,29.5886,29.4996,29.5568,59800.0
2010-12-17 13:30:00,46.48,46.5,46.43,46.45,90300.0,29.5568,29.5696,29.525,29.5378,90300.0
2010-12-17 14:00:00,46.45,46.56,46.45,46.51,53500.0,29.5378,29.6077,29.5378,29.5759,53500.0
2010-12-17 14:30:00,46.51,46.54,46.47,46.5,140500.0,29.5759,29.595,29.5505,29.5696,140500.0
2010-12-17 15:00:00,46.5,46.51,46.41,46.42,191300.0,29.5696,29.5759,29.5123,29.5187,191300.0
2010-12-17 15:30:00,46.42,46.44,46.27,46.44,453600.0,29.5187,29.5314,29.4233,29.5314,453600.0
2010-12-20 09:30:00,46.35,46.55,46.24,46.28,100600.0,29.6005,29.7282,29.5302,29.5558,100600.0
2010-12-20 10:00:00,46.27,46.38,46.18,46.38,126700.0,29.5494,29.6196,29.4919,29.6196,126700.0
2010-12-20 10:30:00,46.38,46.51,46.36,46.48,81900.0,29.6196,29.7026,29.6068,29.6835,81900.0
2010-12-20 11:00:00,46.47,46.51,46.44,46.51,67900.0,29.6771,29.7026,29.6579,29.7026,67900.0
2010-12-20 11:30:00,46.51,46.59,46.48,46.56,59300.0,29.7026,29.7537,29.6835,29.7346,59300.0
2010-12-20 12:00:00,46.57,46.62,46.49,46.61,61000.0,29.741,29.7729,29.6899,29.7665,61000.0
2010-12-20 12:30:00,46.61,46.73,46.55,46.73,51400.0,29.7665,29.8431,29.7282,29.8431,51400.0
2010-12-20 13:00:00,46.72,46.73,46.61,46.62,50400.0,29.8368,29.8431,29.7665,29.7729,50400.0
2010-12-20 13:30:00,46.62,46.63,46.53,46.59,61000.0,29.7729,29.7793,29.7154,29.7537,61000.0
2010-12-20 14:00:00,46.6,46.83,46.59,46.75,73200.0,29.7601,29.907,29.7537,29.8559,73200.0
2010-12-20 14:30:00,46.75,46.85,46.75,46.83,147000.0,29.8559,29.9198,29.8559,29.907,147000.0
2010-12-20 15:00:00,46.83,46.85,46.72,46.77,131700.0,29.907,29.9198,29.8368,29.8687,131700.0
2010-12-20 15:30:00,46.77,46.85,46.66,46.7,363400.0,29.8687,29.9198,29.7984,29.824,363400.0
2010-12-21 09:30:00,46.92,46.99,46.51,46.74,125300.0,29.9645,30.0092,29.7026,29.8495,125300.0
2010-12-21 10:00:00,46.74,46.76,46.57,46.61,181400.0,29.8495,29.8623,29.741,29.7665,181400.0
2010-12-21 10:30:00,46.6,46.66,46.56,46.66,173700.0,29.7601,29.7984,29.7346,29.7984,173700.0
2010-12-21 11:00:00,46.65,46.71,46.59,46.71,93500.0,29.792,29.8304,29.7537,29.8304,93500.0
2010-12-21 11:30:00,46.7,46.81,46.68,46.73,63600.0,29.824,29.8942,29.8112,29.8431,63600.0
2010-12-21 12:00:00,46.73,46.76,46.69,46.75,37200.0,29.8431,29.8623,29.8176,29.8559,37200.0
2010-12-21 12:30:00,46.75,46.78,46.69,46.76,50000.0,29.8559,29.8751,29.8176,29.8623,50000.0
2010-12-21 13:00:00,46.75,46.8,46.65,46.7,64600.0,29.8559,29.8878,29.792,29.824,64600.0
2010-12-21 13:30:00,46.7,46.7,46.66,46.67,76300.0,29.824,29.824,29.7984,29.8048,76300.0
2010-12-21 14:00:00,46.67,46.74,46.67,46.71,82100.0,29.8048,29.8495,29.8048,29.8304,82100.0
2010-12-21 14:30:00,46.71,46.75,46.67,46.74,81400.0,29.8304,29.8559,29.8048,29.8495,81400.0
2010-12-21 15:00:00,46.73,46.76,46.69,46.75,78300.0,29.8431,29.8623,29.8176,29.8559,78300.0
2010-12-21 15:30:00,46.74,46.79,46.71,46.76,193900.0,29.8495,29.8815,29.8304,29.8623,193900.0
2010-12-22 09:30:00,47.0,47.0,46.68,46.92,84900.0,30.0156,30.0156,29.8112,29.9645,84900.0
2010-12-22 10:00:00,46.92,46.92,46.63,46.67,100000.0,29.9645,29.9645,29.7793,29.8048,100000.0
2010-12-22 10:30:00,46.67,46.73,46.64,46.65,87400.0,29.8048,29.8431,29.7857,29.792,87400.0
2010-12-22 11:00:00,46.65,46.67,46.56,46.58,43400.0,29.792,29.8048,29.7346,29.7473,43400.0
2010-12-22 11:30:00,46.59,46.69,46.59,46.63,49900.0,29.7537,29.8176,29.7537,29.7793,49900.0
2010-12-22 12:00:00,46.63,46.63,46.49,46.59,66700.0,29.7793,29.7793,29.6899,29.7537,66700.0
2010-12-22 12:30:00,46.6,46.61,46.53,46.58,46300.0,29.7601,29.7665,29.7154,29.7473,46300.0
2010-12-22 13:00:00,46.57,46.57,46.45,46.5,59400.0,29.741,29.741,29.6643,29.6963,59400.0
2010-12-22 13:30:00,46.5,46.51,46.37,46.38,78900.0,29.6963,29.7026,29.6132,29.6196,78900.0
2010-12-22 14:00:00,46.38,46.45,46.38,46.43,39200.0,29.6196,29.6643,29.6196,29.6515,39200.0
2010-12-22 14:30:00,46.44,46.53,46.43,46.53,51000.0,29.6579,29.7154,29.6515,29.7154,51000.0
2010-12-22 15:00:00,46.53,46.66,46.49,46.6,63900.0,29.7154,29.7984,29.6899,29.7601,63900.0
2010-12-22 15:30:00,46.6,46.65,46.55,46.61,130300.0,29.7601,29.792,29.7282,29.7665,130300.0
2010-12-23 09:30:00,46.57,46.79,46.54,46.76,98300.0,29.741,29.8815,29.7218,29.8623,98300.0
2010-12-23 10:00:00,46.77,46.92,46.63,46.7,92900.0,29.8687,29.9645,29.7793,29.824,92900.0
2010-12-23 10:30:00,46.71,46.71,46.57,46.68,35100.0,29.8304,29.8304,29.741,29.8112,35100.0
2010-12-23 11:00:00,46.68,46.71,46.62,46.64,43800.0,29.8112,29.8304,29.7729,29.7857,43800.0
2010-12-23 11:30:00,46.66,46.66,46.51,46.52,39600.0,29.7984,29.7984,29.7026,29.709,39600.0
2010-12-23 12:00:00,46.53,46.55,46.43,46.49,33800.0,29.7154,29.7282,29.6515,29.6899,33800.0
2010-12-23 12:30:00,46.49,46.49,46.39,46.39,41100.0,29.6899,29.6899,29.626,29.626,41100.0
2010-12-23 13:00:00,46.4,46.41,46.26,46.27,103600.0,29.6324,29.6388,29.543,29.5494,103600.0
2010-12-23 13:30:00,46.26,46.3,46.21,46.23,60100.0,29.543,29.5685,29.511,29.5238,60100.0
2010-12-23 14:00:00,46.24,46.29,46.14,46.17,51000.0,29.5302,29.5621,29.4663,29.4855,51000.0
2010-12-23 14:30:00,46.17,46.25,46.15,46.24,57300.0,29.4855,29.5366,29.4727,29.5302,57300.0
2010-12-23 15:00:00,46.24,46.29,46.19,46.25,105600.0,29.5302,29.5621,29.4983,29.5366,105600.0
2010-12-23 15:30:00,46.25,46.31,46.21,46.29,152400.0,29.5366,29.5749,29.511,29.5621,152400.0
2010-12-27 09:30:00,46.17,46.4,46.05,46.22,49700.0,29.4855,29.6324,29.4089,29.5174,49700.0
2010-12-27 10:00:00,46.22,46.29,46.13,46.18,36800.0,29.5174,29.5621,29.46,29.4919,36800.0
2010-12-27 10:30:00,46.18,46.19,46.04,46.11,28900.0,29.4919,29.4983,29.4025,29.4472,28900.0
2010-12-27 11:00:00,46.12,46.12,46.03,46.08,25200.0,29.4536,29.4536,29.3961,29.428,25200.0
2010-12-27 11:30:00,46.08,46.2,46.05,46.13,40800.0,29.428,29.5047,29.4089,29.46,40800.0
2010-12-27 12:00:00,46.13,46.19,46.11,46.19,28300.0,29.46,29.4983,29.4472,29.4983,28300.0
2010-12-27 12:30:00,46.18,46.22,46.16,46.19,22400.0,29.4919,29.5174,29.4791,29.4983,22400.0
2010-12-27 13:00:00,46.18,46.31,46.14,46.29,31400.0,29.4919,29.5749,29.4663,29.5621,31400.0
2010-12-27 13:30:00,46.28,46.31,46.25,46.28,28600.0,29.5558,29.5749,29.5366,29.5558,28600.0
2010-12-27 14:00:00,46.27,46.31,46.23,46.31,56500.0,29.5494,29.5749,29.5238,29.5749,56500.0
2010-12-27 14:30:00,46.31,46.33,46.24,46.24,43700.0,29.5749,29.5877,29.5302,29.5302,43700.0
2010-12-27 15:00:00,46.25,46.26,46.15,46.16,94400.0,29.5366,29.543,29.4727,29.4791,94400.0
2010-12-27 15:30:00,46.16,46.17,46.07,46.08,206400.0,29.4791,29.4855,29.4216,29.428,206400.0
2010-12-28 09:30:00,46.24,46.28,45.92,46.02,136000.0,29.5302,29.5558,29.3258,29.3897,136000.0
2010-12-28 10:00:00,46.02,46.02,45.92,45.98,93600.0,29.3897,29.3897,29.3258,29.3642,93600.0
2010-12-28 10:30:00,45.97,45.97,45.81,45.82,163900.0,29.3578,29.3578,29.2556,29.262,163900.0
2010-12-28 11:00:00,45.81,45.94,45.79,45.79,198400.0,29.2556,29.3386,29.2428,29.2428,198400.0
2010-12-28 11:30:00,45.78,45.88,45.74,45.75,46900.0,29.2364,29.3003,29.2109,29.2173,46900.0
2010-12-28 12:00:00,45.76,45.8,45.7,45.77,49200.0,29.2237,29.2492,29.1853,29.2301,49200.0
2010-12-28 12:30:00,45.77,45.85,45.75,45.82,68500.0,29.2301,29.2811,29.2173,29.262,68500.0
2010-12-28 13:00:00,45.83,45.84,45.78,45.82,56500.0,29.2684,29.2748,29.2364,29.262,56500.0
2010-12-28 13:30:00,45.83,45.84,45.79,45.81,72200.0,29.2684,29.2748,29.2428,29.2556,72200.0
2010-12-28 14:00:00,45.81,45.94,45.79,45.9,201700.0,29.2556,29.3386,29.2428,29.3131,201700.0
2010-12-28 14:30:00,45.91,46.0,45.9,45.98,56200.0,29.3195,29.3769,29.3131,29.3642,56200.0
2010-12-28 15:00:00,45.99,46.07,45.98,46.06,86100.0,29.3706,29.4216,29.3642,29.4153,86100.0
2010-12-28 15:30:00,46.07,46.12,46.03,46.07,263200.0,29.4216,29.4536,29.3961,29.4216,263200.0
2010-12-29 09:30:00,46.17,46.31,46.11,46.25,53700.0,29.4855,29.5749,29.4472,29.5366,53700.0
2010-12-29 10:00:00,46.24,46.29,46.24,46.26,30200.0,29.5302,29.5621,29.5302,29.543,30200.0
2010-12-29 10:30:00,46.26,46.3,46.23,46.26,29700.0,29.543,29.5685,29.5238,29.543,29700.0
2010-12-29 11:00:00,46.25,46.26,46.18,46.26,38100.0,29.5366,29.543,29.4919,29.543,38100.0
2010-12-29 11:30:00,46.25,46.46,46.25,46.36,89900.0,29.5366,29.6707,29.5366,29.6068,89900.0
2010-12-29 12:00:00,46.37,46.41,46.35,46.38,36100.0,29.6132,29.6388,29.6005,29.6196,36100.0
2010-12-29 12:30:00,46.38,46.4,46.37,46.4,32900.0,29.6196,29.6324,29.6132,29.6324,32900.0
2010-12-29 13:00:00,46.39,46.51,46.35,46.35,98200.0,29.626,29.7026,29.6005,29.6005,98200.0
2010-12-29 13:30:00,46.36,46.4,46.35,46.4,55600.0,29.6068,29.6324,29.6005,29.6324,55600.0
2010-12-29 14:00:00,46.39,46.4,46.27,46.28,72100.0,29.626,29.6324,29.5494,29.5558,72100.0
2010-12-29 14:30:00,46.28,46.31,46.26,46.29,78100.0,29.5558,29.5749,29.543,29.5621,78100.0
2010-12-29 15:00:00,46.28,46.38,46.28,46.34,108800.0,29.5558,29.6196,29.5558,29.5941,108800.0
2010-12-29 15:30:00,46.35,46.41,46.16,46.22,261900.0,29.6005,29.6388,29.4791,29.5174,261900.0
2010-12-30 09:30:00,46.2,46.24,46.01,46.1,56000.0,29.5047,29.5302,29.3833,29.4408,56000.0
2010-12-30 10:00:00,46.1,46.1,45.96,45.97,71400.0,29.4408,29.4408,29.3514,29.3578,71400.0
2010-12-30 10:30:00,45.97,46.01,45.76,45.85,147200.0,29.3578,29.3833,29.2237,29.2811,147200.0
2010-12-30 11:00:00,45.85,46.01,45.85,45.9,72100.0,29.2811,29.3833,29.2811,29.3131,72100.0
2010-12-30 11:30:00,45.9,45.94,45.87,45.9,77800.0,29.3131,29.3386,29.2939,29.3131,77800.0
2010-12-30 12:00:00,45.9,45.97,45.88,45.94,46500.0,29.3131,29.3578,29.3003,29.3386,46500.0
2010-12-30 12:30:00,45.94,45.95,45.9,45.92,27200.0,29.3386,29.345,29.3131,29.3258,27200.0
2010-12-30 13:00:00,45.92,45.96,45.89,45.92,44600.0,29.3258,29.3514,29.3067,29.3258,44600.0
2010-12-30 13:30:00,45.92,45.97,45.9,45.92,58300.0,29.3258,29.3578,29.3131,29.3258,58300.0
2010-12-30 14:00:00,45.91,45.99,45.91,45.98,46800.0,29.3195,29.3706,29.3195,29.3642,46800.0
2010-12-30 14:30:00,45.99,46.01,45.92,45.93,49900.0,29.3706,29.3833,29.3258,29.3322,49900.0
2010-12-30 15:00:00,45.93,46.01,45.93,46.0,70000.0,29.3322,29.3833,29.3322,29.3769,70000.0
2010-12-30 15:30:00,46.01,46.05,45.88,45.94,232300.0,29.3833,29.4089,29.3003,29.3386,232300.0
2010-12-31 09:30:00,45.81,45.91,45.67,45.75,61200.0,29.2556,29.3195,29.1662,29.2173,61200.0
2010-12-31 10:00:00,45.73,45.85,45.73,45.78,71100.0,29.2045,29.2811,29.2045,29.2364,71100.0
2010-12-31 10:30:00,45.78,45.86,45.76,45.83,70000.0,29.2364,29.2875,29.2237,29.2684,70000.0
2010-12-31 11:00:00,45.83,45.9,45.79,45.86,110500.0,29.2684,29.3131,29.2428,29.2875,110500.0
2010-12-31 11:30:00,45.86,45.87,45.8,45.82,38900.0,29.2875,29.2939,29.2492,29.262,38900.0
2010-12-31 12:00:00,45.82,45.87,45.81,45.86,49500.0,29.262,29.2939,29.2556,29.2875,49500.0
2010-12-31 12:30:00,45.87,45.88,45.78,45.82,53100.0,29.2939,29.3003,29.2364,29.262,53100.0
2010-12-31 13:00:00,45.83,45.9,45.82,45.9,50800.0,29.2684,29.3131,29.262,29.3131,50800.0
2010-12-31 13:30:00,45.91,45.95,45.91,45.91,44100.0,29.3195,29.345,29.3195,29.3195,44100.0
2010-12-31 14:00:00,45.91,45.92,45.82,45.82,37800.0,29.3195,29.3258,29.262,29.262,37800.0
2010-12-31 14:30:00,45.82,45.92,45.82,45.92,33300.0,29.262,29.3258,29.262,29.3258,33300.0
2010-12-31 15:00:00,45.91,45.92,45.88,45.9,37600.0,29.3195,29.3258,29.3003,29.3131,37600.0
2010-12-31 15:30:00,45.9,45.92,45.66,45.81,270400.0,29.3131,29.3258,29.1598,29.2556,270400.0
2011-01-03 09:30:00,46.12,46.38,46.05,46.27,69200.0,29.4536,29.6196,29.4089,29.5494,69200.0
2011-01-03 10:00:00,46.27,46.45,46.14,46.38,138500.0,29.5494,29.6643,29.4663,29.6196,138500.0
2011-01-03 10:30:00,46.38,46.42,46.27,46.42,63100.0,29.6196,29.6452,29.5494,29.6452,63100.0
2011-01-03 11:00:00,46.43,46.54,46.41,46.41,75100.0,29.6515,29.7218,29.6388,29.6388,75100.0
2011-01-03 11:30:00,46.42,46.52,46.39,46.49,41700.0,29.6452,29.709,29.626,29.6899,41700.0
2011-01-03 12:00:00,46.5,46.55,46.43,46.44,68500.0,29.6963,29.7282,29.6515,29.6579,68500.0
2011-01-03 12:30:00,46.44,46.45,46.38,46.44,44100.0,29.6579,29.6643,29.6196,29.6579,44100.0
2011-01-03 13:00:00,46.44,46.47,46.33,46.33,60000.0,29.6579,29.6771,29.5877,29.5877,60000.0
2011-01-03 13:30:00,46.33,46.42,46.27,46.39,60600.0,29.5877,29.6452,29.5494,29.626,60600.0
2011-01-03 14:00:00,46.39,46.43,46.35,46.39,131000.0,29.626,29.6515,29.6005,29.626,131000.0
2011-01-03 14:30:00,46.39,46.41,46.34,46.37,66300.0,29.626,29.6388,29.5941,29.6132,66300.0
2011-01-03 15:00:00,46.37,46.37,46.21,46.28,121200.0,29.6132,29.6132,29.511,29.5558,121200.0
2011-01-03 15:30:00,46.27,46.32,46.19,46.22,295800.0,29.5494,29.5813,29.4983,29.5174,295800.0
2011-01-04 09:30:00,46.35,46.35,46.07,46.14,105200.0,29.6005,29.6005,29.4216,29.4663,105200.0
2011-01-04 10:00:00,46.16,46.21,46.09,46.19,162200.0,29.4791,29.511,29.4344,29.4983,162200.0
2011-01-04 10:30:00,46.19,46.27,46.09,46.19,141100.0,29.4983,29.5494,29.4344,29.4983,141100.0
2011-01-04 11:00:00,46.19,46.24,46.02,46.02,133700.0,29.4983,29.5302,29.3897,29.3897,133700.0
2011-01-04 11:30:00,46.03,46.03,45.8,45.82,126100.0,29.3961,29.3961,29.2492,29.262,126100.0
2011-01-04 12:00:00,45.82,45.91,45.79,45.87,227500.0,29.262,29.3195,29.2428,29.2939,227500.0
2011-01-04 12:30:00,45.87,45.96,45.86,45.89,142700.0,29.2939,29.3514,29.2875,29.3067,142700.0
2011-01-04 13:00:00,45.9,45.97,45.84,45.95,81200.0,29.3131,29.3578,29.2748,29.345,81200.0
2011-01-04 13:30:00,45.96,46.07,45.95,46.06,87900.0,29.3514,29.4216,29.345,29.4153,87900.0
2011-01-04 14:00:00,46.06,46.16,45.99,46.05,182100.0,29.4153,29.4791,29.3706,29.4089,182100.0
2011-01-04 14:30:00,46.04,46.16,46.01,46.1,99200.0,29.4025,29.4791,29.3833,29.4408,99200.0
2011-01-04 15:00:00,46.1,46.3,46.04,46.27,343800.0,29.4408,29.5685,29.4025,29.5494,343800.0
2011-01-04 15:30:00,46.28,46.31,46.17,46.25,294900.0,29.5558,29.5749,29.4855,29.5366,294900.0
2011-01-05 09:30:00,46.06,46.63,45.4,46.47,260500.0,29.4153,29.7793,28.9938,29.6771,260500.0
2011-01-05 10:00:00,46.47,46.63,46.45,46.51,162000.0,29.6771,29.7793,29.6643,29.7026,162000.0
2011-01-05 10:30:00,46.51,46.77,46.5,46.73,146300.0,29.7026,29.8687,29.6963,29.8431,146300.0
2011-01-05 11:00:00,46.73,46.87,46.66,46.84,123300.0,29.8431,29.9325,29.7984,29.9134,123300.0
2011-01-05 11:30:00,46.85,46.96,46.83,46.87,119400.0,29.9198,29.99,29.907,29.9325,119400.0
2011-01-05 12:00:00,46.85,46.86,46.75,46.8,97800.0,29.9198,29.9262,29.8559,29.8878,97800.0
2011-01-05 12:30:00,46.82,46.87,46.78,46.81,41400.0,29.9006,29.9325,29.8751,29.8942,41400.0
2011-01-05 13:00:00,46.81,46.85,46.76,46.78,42700.0,29.8942,29.9198,29.8623,29.8751,42700.0
2011-01-05 13:30:00,46.79,46.87,46.79,46.84,47600.0,29.8815,29.9325,29.8815,29.9134,47600.0
2011-01-05 14:00:00,46.84,46.9,46.78,46.79,53600.0,29.9134,29.9517,29.8751,29.8815,53600.0
2011-01-05 14:30:00,46.79,46.8,46.74,46.8,58300.0,29.8815,29.8878,29.8495,29.8878,58300.0
2011-01-05 15:00:00,46.8,46.87,46.76,46.8,140400.0,29.8878,29.9325,29.8623,29.8878,140400.0
2011-01-05 15:30:00,46.8,46.86,46.77,46.83,256000.0,29.8878,29.9262,29.8687,29.907,256000.0
2011-01-06 09:30:00,46.86,46.9,46.58,46.58,277500.0,29.9262,29.9517,29.7473,29.7473,277500.0
2011-01-06 10:00:00,46.56,46.67,46.48,46.64,185600.0,29.7346,29.8048,29.6835,29.7857,185600.0
2011-01-06 10:30:00,46.66,46.89,46.63,46.68,175100.0,29.7984,29.9453,29.7793,29.8112,175100.0
2011-01-06 11:00:00,46.68,46.72,46.54,46.69,132300.0,29.8112,29.8368,29.7218,29.8176,132300.0
2011-01-06 11:30:00,46.68,46.9,46.66,46.83,163700.0,29.8112,29.9517,29.7984,29.907,163700.0
2011-01-06 12:00:00,46.82,46.92,46.78,46.91,147500.0,29.9006,29.9645,29.8751,29.9581,147500.0
2011-01-06 12:30:00,46.9,47.29,46.9,47.27,220200.0,29.9517,30.2008,29.9517,30.188,220200.0
2011-01-06 13:00:00,47.26,47.26,47.05,47.21,163400.0,30.1816,30.1816,30.0475,30.1497,163400.0
2011-01-06 13:30:00,47.2,47.38,47.17,47.36,84000.0,30.1433,30.2582,30.1241,30.2455,84000.0
2011-01-06 14:00:00,47.36,47.41,47.33,47.39,122800.0,30.2455,30.2774,30.2263,30.2646,122800.0
2011-01-06 14:30:00,47.38,47.44,47.37,47.42,208400.0,30.2582,30.2966,30.2519,30.2838,208400.0
2011-01-06 15:00:00,47.4,47.45,47.37,47.43,292900.0,30.271,30.3029,30.2519,30.2902,292900.0
2011-01-06 15:30:00,47.42,47.51,47.38,47.41,370700.0,30.2838,30.3413,30.2582,30.2774,370700.0
2011-01-07 09:30:00,47.4,47.49,46.9,46.95,274200.0,30.271,30.3285,29.9517,29.9836,274200.0
2011-01-07 10:00:00,46.95,47.05,46.83,46.99,335000.0,29.9836,30.0475,29.907,30.0092,335000.0
2011-01-07 10:30:00,46.99,47.05,46.81,46.85,371000.0,30.0092,30.0475,29.8942,29.9198,371000.0
2011-01-07 11:00:00,46.85,46.96,46.72,46.85,192300.0,29.9198,29.99,29.8368,29.9198,192300.0
2011-01-07 11:30:00,46.83,46.92,46.74,46.9,134800.0,29.907,29.9645,29.8495,29.9517,134800.0
2011-01-07 12:00:00,46.9,46.94,46.83,46.84,187300.0,29.9517,29.9772,29.907,29.9134,187300.0
2011-01-07 12:30:00,46.84,46.87,46.73,46.84,181000.0,29.9134,29.9325,29.8431,29.9134,181000.0
2011-01-07 13:00:00,46.86,46.91,46.78,46.87,106700.0,29.9262,29.9581,29.8751,29.9325,106700.0
2011-01-07 13:30:00,46.85,46.91,46.83,46.88,87800.0,29.9198,29.9581,29.907,29.9389,87800.0
2011-01-07 14:00:00,46.87,47.01,46.85,47.01,201900.0,29.9325,30.022,29.9198,30.022,201900.0
2011-01-07 14:30:00,47.01,47.08,46.98,47.03,137200.0,30.022,30.0667,30.0028,30.0347,137200.0
2011-01-07 15:00:00,47.03,47.1,47.0,47.01,194600.0,30.0347,30.0794,30.0156,30.022,194600.0
2011-01-07 15:30:00,47.0,47.09,46.97,47.01,686700.0,30.0156,30.073,29.9964,30.022,686700.0
2011-01-10 09:30:00,46.52,46.71,46.44,46.57,272200.0,29.709,29.8304,29.6579,29.741,272200.0
2011-01-10 10:00:00,46.58,46.6,46.25,46.31,158800.0,29.7473,29.7601,29.5366,29.5749,158800.0
2011-01-10 10:30:00,46.31,46.44,46.16,46.28,163700.0,29.5749,29.6579,29.4791,29.5558,163700.0
2011-01-10 11:00:00,46.28,46.31,46.12,46.15,140300.0,29.5558,29.5749,29.4536,29.4727,140300.0
2011-01-10 11:30:00,46.14,46.31,46.1,46.3,118300.0,29.4663,29.5749,29.4408,29.5685,118300.0
2011-01-10 12:00:00,46.3,46.37,46.25,46.34,62000.0,29.5685,29.6132,29.5366,29.5941,62000.0
2011-01-10 12:30:00,46.34,46.4,46.3,46.37,53700.0,29.5941,29.6324,29.5685,29.6132,53700.0
2011-01-10 13:00:00,46.37,46.54,46.36,46.52,77300.0,29.6132,29.7218,29.6068,29.709,77300.0
2011-01-10 13:30:00,46.53,46.56,46.39,46.4,54800.0,29.7154,29.7346,29.626,29.6324,54800.0
2011-01-10 14:00:00,46.4,46.41,46.28,46.29,73300.0,29.6324,29.6388,29.5558,29.5621,73300.0
2011-01-10 14:30:00,46.29,46.3,46.19,46.26,140800.0,29.5621,29.5685,29.4983,29.543,140800.0
2011-01-10 15:00:00,46.26,46.33,46.25,46.31,146700.0,29.543,29.5877,29.5366,29.5749,146700.0
2011-01-10 15:30:00,46.32,46.39,46.23,46.28,654100.0,29.5813,29.626,29.5238,29.5558,654100.0
2011-01-11 09:30:00,46.36,46.38,45.99,46.02,179400.0,29.6068,29.6196,29.3706,29.3897,179400.0
2011-01-11 10:00:00,46.02,46.2,46.01,46.16,132400.0,29.3897,29.5047,29.3833,29.4791,132400.0
2011-01-11 10:30:00,46.16,46.29,46.14,46.24,82700.0,29.4791,29.5621,29.4663,29.5302,82700.0
2011-01-11 11:00:00,46.26,46.42,46.25,46.41,87100.0,29.543,29.6452,29.5366,29.6388,87100.0
2011-01-11 11:30:00,46.41,46.44,46.29,46.3,112600.0,29.6388,29.6579,29.5621,29.5685,112600.0
2011-01-11 12:00:00,46.3,46.31,46.23,46.26,53200.0,29.5685,29.5749,29.5238,29.543,53200.0
2011-01-11 12:30:00,46.25,46.26,46.15,46.19,101300.0,29.5366,29.543,29.4727,29.4983,101300.0
2011-01-11 13:00:00,46.19,46.19,46.07,46.18,148300.0,29.4983,29.4983,29.4216,29.4919,148300.0
2011-01-11 13:30:00,46.18,46.22,46.11,46.13,84200.0,29.4919,29.5174,29.4472,29.46,84200.0
2011-01-11 14:00:00,46.14,46.17,46.05,46.16,97200.0,29.4663,29.4855,29.4089,29.4791,97200.0
2011-01-11 14:30:00,46.16,46.16,45.97,46.03,90500.0,29.4791,29.4791,29.3578,29.3961,90500.0
2011-01-11 15:00:00,46.03,46.12,45.99,46.06,101500.0,29.3961,29.4536,29.3706,29.4153,101500.0
2011-01-11 15:30:00,46.06,46.1,45.97,46.01,329600.0,29.4153,29.4408,29.3578,29.3833,329600.0
2011-01-12 09:30:00,46.51,46.51,46.01,46.02,215300.0,29.7026,29.7026,29.3833,29.3897,215300.0
2011-01-12 10:00:00,46.03,46.15,46.01,46.02,194800.0,29.3961,29.4727,29.3833,29.3897,194800.0
2011-01-12 10:30:00,46.02,46.04,45.88,45.96,338600.0,29.3897,29.4025,29.3003,29.3514,338600.0
2011-01-12 11:00:00,45.96,45.98,45.88,45.93,213300.0,29.3514,29.3642,29.3003,29.3322,213300.0
2011-01-12 11:30:00,45.94,45.98,45.86,45.89,181600.0,29.3386,29.3642,29.2875,29.3067,181600.0
2011-01-12 12:00:00,45.9,45.9,45.64,45.68,199300.0,29.3131,29.3131,29.147,29.1726,199300.0
2011-01-12 12:30:00,45.68,45.8,45.67,45.72,240900.0,29.1726,29.2492,29.1662,29.1981,240900.0
2011-01-12 13:00:00,45.73,45.91,45.73,45.89,246400.0,29.2045,29.3195,29.2045,29.3067,246400.0
2011-01-12 13:30:00,45.89,45.9,45.8,45.82,220300.0,29.3067,29.3131,29.2492,29.262,220300.0
2011-01-12 14:00:00,45.82,45.86,45.59,45.6,256200.0,29.262,29.2875,29.1151,29.1215,256200.0
2011-01-12 14:30:00,45.59,45.6,45.3,45.44,458300.0,29.1151,29.1215,28.9299,29.0193,458300.0
2011-01-12 15:00:00,45.44,45.54,44.95,44.98,509300.0,29.0193,29.0832,28.7064,28.7255,509300.0
2011-01-12 15:30:00,44.99,45.36,44.89,45.32,1108000.0,28.7319,28.9682,28.6681,28.9427,1108000.0
2011-01-13 09:30:00,45.32,45.37,45.12,45.13,355900.0,28.9427,28.9746,28.8149,28.8213,355900.0
2011-01-13 10:00:00,45.13,45.14,45.0,45.08,253000.0,28.8213,28.8277,28.7383,28.7894,253000.0
2011-01-13 10:30:00,45.08,45.26,45.06,45.22,137700.0,28.7894,28.9044,28.7766,28.8788,137700.0
2011-01-13 11:00:00,45.21,45.31,45.19,45.22,115200.0,28.8724,28.9363,28.8596,28.8788,115200.0
2011-01-13 11:30:00,45.23,45.26,45.14,45.26,130200.0,28.8852,28.9044,28.8277,28.9044,130200.0
2011-01-13 12:00:00,45.27,45.34,45.21,45.21,128500.0,28.9107,28.9554,28.8724,28.8724,128500.0
2011-01-13 12:30:00,45.2,45.25,45.19,45.22,73900.0,28.866,28.898,28.8596,28.8788,73900.0
2011-01-13 13:00:00,45.22,45.24,45.12,45.12,78300.0,28.8788,28.8916,28.8149,28.8149,78300.0
2011-01-13 13:30:00,45.13,45.14,44.98,45.02,90700.0,28.8213,28.8277,28.7255,28.7511,90700.0
2011-01-13 14:00:00,45.02,45.07,44.94,45.0,152000.0,28.7511,28.783,28.7,28.7383,152000.0
2011-01-13 14:30:00,45.01,45.04,44.88,44.9,120800.0,28.7447,28.7639,28.6617,28.6744,120800.0
2011-01-13 15:00:00,44.9,44.99,44.85,44.85,192700.0,28.6744,28.7319,28.6425,28.6425,192700.0
2011-01-13 15:30:00,44.86,44.86,44.76,44.84,633400.0,28.6489,28.6489,28.585,28.6361,633400.0
2011-01-14 09:30:00,44.79,44.95,44.57,44.76,227300.0,28.6042,28.7064,28.4637,28.585,227300.0
2011-01-14 10:00:00,44.76,44.85,44.65,44.81,229100.0,28.585,28.6425,28.5148,28.617,229100.0
2011-01-14 10:30:00,44.8,44.98,44.79,44.9,268600.0,28.6106,28.7255,28.6042,28.6744,268600.0
2011-01-14 11:00:00,44.9,45.02,44.88,45.0,245500.0,28.6744,28.7511,28.6617,28.7383,245500.0
2011-01-14 11:30:00,44.99,45.0,44.95,45.0,94200.0,28.7319,28.7383,28.7064,28.7383,94200.0
2011-01-14 12:00:00,44.99,45.0,44.9,44.99,181200.0,28.7319,28.7383,28.6744,28.7319,181200.0
2011-01-14 12:30:00,44.99,45.06,44.95,44.99,192600.0,28.7319,28.7766,28.7064,28.7319,192600.0
2011-01-14 13:00:00,44.99,45.0,44.97,44.99,173100.0,28.7319,28.7383,28.7191,28.7319,173100.0
2011-01-14 13:30:00,45.0,45.05,44.98,44.98,245900.0,28.7383,28.7702,28.7255,28.7255,245900.0
2011-01-14 14:00:00,44.99,45.0,44.93,44.93,154200.0,28.7319,28.7383,28.6936,28.6936,154200.0
2011-01-14 14:30:00,44.93,44.94,44.87,44.9,141800.0,28.6936,28.7,28.6553,28.6744,141800.0
2011-01-14 15:00:00,44.9,44.99,44.89,44.96,166900.0,28.6744,28.7319,28.6681,28.7128,166900.0
2011-01-14 15:30:00,44.95,44.97,44.82,44.83,567400.0,28.7064,28.7191,28.6234,28.6297,567400.0
2011-01-18 09:30:00,44.8,45.31,44.66,45.27,509200.0,28.6106,28.9363,28.5212,28.9107,509200.0
2011-01-18 10:00:00,45.27,45.6,45.2,45.49,233400.0,28.9107,29.1215,28.866,29.0512,233400.0
2011-01-18 10:30:00,45.48,45.52,45.38,45.5,166400.0,29.0449,29.0704,28.981,29.0576,166400.0
2011-01-18 11:00:00,45.49,45.54,45.46,45.5,232500.0,29.0512,29.0832,29.0321,29.0576,232500.0
2011-01-18 11:30:00,45.49,45.53,45.39,45.41,241400.0,29.0512,29.0768,28.9874,29.0001,241400.0
2011-01-18 12:00:00,45.41,45.49,45.39,45.48,95300.0,29.0001,29.0512,28.9874,29.0449,95300.0
2011-01-18 12:30:00,45.47,45.56,45.38,45.44,153100.0,29.0385,29.0959,28.981,29.0193,153100.0
2011-01-18 13:00:00,45.45,45.62,45.44,45.52,111700.0,29.0257,29.1343,29.0193,29.0704,111700.0
2011-01-18 13:30:00,45.52,45.6,45.51,45.57,137600.0,29.0704,29.1215,29.064,29.1023,137600.0
2011-01-18 14:00:00,45.58,45.58,45.46,45.5,196400.0,29.1087,29.1087,29.0321,29.0576,196400.0
2011-01-18 14:30:00,45.5,45.53,45.46,45.47,167300.0,29.0576,29.0768,29.0321,29.0385,167300.0
2011-01-18 15:00:00,45.48,45.61,45.47,45.6,226800.0,29.0449,29.1279,29.0385,29.1215,226800.0
2011-01-18 15:30:00,45.59,45.61,45.49,45.49,661600.0,29.1151,29.1279,29.0512,29.0512,661600.0
2011-01-19 09:30:00,45.41,45.95,45.41,45.78,238900.0,29.0001,29.345,29.0001,29.2364,238900.0
2011-01-19 10:00:00,45.78,45.94,45.69,45.72,186700.0,29.2364,29.3386,29.179,29.1981,186700.0
2011-01-19 10:30:00,45.72,45.81,45.62,45.72,136300.0,29.1981,29.2556,29.1343,29.1981,136300.0
2011-01-19 11:00:00,45.72,45.76,45.64,45.66,91200.0,29.1981,29.2237,29.147,29.1598,91200.0
2011-01-19 11:30:00,45.66,45.73,45.62,45.67,65100.0,29.1598,29.2045,29.1343,29.1662,65100.0
2011-01-19 12:00:00,45.66,45.68,45.61,45.63,112000.0,29.1598,29.1726,29.1279,29.1406,112000.0
2011-01-19 12:30:00,45.63,45.63,45.47,45.47,182100.0,29.1406,29.1406,29.0385,29.0385,182100.0
2011-01-19 13:00:00,45.47,45.58,45.43,45.53,113100.0,29.0385,29.1087,29.0129,29.0768,113100.0
2011-01-19 13:30:00,45.53,45.61,45.41,45.47,108400.0,29.0768,29.1279,29.0001,29.0385,108400.0
2011-01-19 14:00:00,45.48,45.51,45.42,45.5,91800.0,29.0449,29.064,29.0065,29.0576,91800.0
2011-01-19 14:30:00,45.5,45.55,45.28,45.43,153700.0,29.0576,29.0896,28.9171,29.0129,153700.0
2011-01-19 15:00:00,45.43,45.44,45.25,45.35,198600.0,29.0129,29.0193,28.898,28.9618,198600.0
2011-01-19 15:30:00,45.35,45.5,45.28,45.45,501100.0,28.9618,29.0576,28.9171,29.0257,501100.0
2011-01-20 09:30:00,45.42,45.84,45.27,45.58,238200.0,29.0065,29.2748,28.9107,29.1087,238200.0
2011-01-20 10:00:00,45.58,45.66,45.31,45.45,137100.0,29.1087,29.1598,28.9363,29.0257,137100.0
2011-01-20 10:30:00,45.46,45.6,45.37,45.39,83700.0,29.0321,29.1215,28.9746,28.9874,83700.0
2011-01-20 11:00:00,45.4,45.55,45.37,45.48,111700.0,28.9938,29.0896,28.9746,29.0449,111700.0
2011-01-20 11:30:00,45.48,45.58,45.4,45.55,130000.0,29.0449,29.1087,28.9938,29.0896,130000.0
2011-01-20 12:00:00,45.54,45.66,45.54,45.65,72900.0,29.0832,29.1598,29.0832,29.1534,72900.0
2011-01-20 12:30:00,45.65,45.75,45.64,45.74,89400.0,29.1534,29.2173,29.147,29.2109,89400.0
2011-01-20 13:00:00,45.73,45.74,45.57,45.61,78400.0,29.2045,29.2109,29.1023,29.1279,78400.0
2011-01-20 13:30:00,45.61,45.67,45.58,45.67,50500.0,29.1279,29.1662,29.1087,29.1662,50500.0
2011-01-20 14:00:00,45.67,45.67,45.58,45.6,143200.0,29.1662,29.1662,29.1087,29.1215,143200.0
2011-01-20 14:30:00,45.6,45.66,45.59,45.65,137800.0,29.1215,29.1598,29.1151,29.1534,137800.0
2011-01-20 15:00:00,45.65,45.65,45.56,45.57,183600.0,29.1534,29.1534,29.0959,29.1023,183600.0
2011-01-20 15:30:00,45.57,45.67,45.52,45.58,360200.0,29.1023,29.1662,29.0704,29.1087,360200.0
2011-01-21 09:30:00,45.83,45.99,45.57,45.6,451100.0,29.2684,29.3706,29.1023,29.1215,451100.0
2011-01-21 10:00:00,45.6,45.73,45.44,45.59,148100.0,29.1215,29.2045,29.0193,29.1151,148100.0
2011-01-21 10:30:00,45.58,45.66,45.5,45.65,82100.0,29.1087,29.1598,29.0576,29.1534,82100.0
2011-01-21 11:00:00,45.65,45.67,45.53,45.55,84800.0,29.1534,29.1662,29.0768,29.0896,84800.0
2011-01-21 11:30:00,45.55,45.64,45.46,45.49,57800.0,29.0896,29.147,29.0321,29.0512,57800.0
2011-01-21 12:00:00,45.5,45.51,45.45,45.5,58700.0,29.0576,29.064,29.0257,29.0576,58700.0
2011-01-21 12:30:00,45.5,45.53,45.4,45.53,58700.0,29.0576,29.0768,28.9938,29.0768,58700.0
2011-01-21 13:00:00,45.52,45.63,45.49,45.53,52100.0,29.0704,29.1406,29.0512,29.0768,52100.0
2011-01-21 13:30:00,45.53,45.59,45.47,45.58,77800.0,29.0768,29.1151,29.0385,29.1087,77800.0
2011-01-21 14:00:00,45.59,45.71,45.59,45.62,109500.0,29.1151,29.1917,29.1151,29.1343,109500.0
2011-01-21 14:30:00,45.62,45.7,45.62,45.66,136800.0,29.1343,29.1853,29.1343,29.1598,136800.0
2011-01-21 15:00:00,45.66,45.7,45.61,45.61,149800.0,29.1598,29.1853,29.1279,29.1279,149800.0
2011-01-21 15:30:00,45.61,45.61,45.44,45.52,352600.0,29.1279,29.1279,29.0193,29.0704,352600.0
2011-01-24 09:30:00,45.46,45.57,45.13,45.3,114600.0,29.0321,29.1023,28.8213,28.9299,114600.0
2011-01-24 10:00:00,45.29,45.41,45.26,45.38,175900.0,28.9235,29.0001,28.9044,28.981,175900.0
2011-01-24 10:30:00,45.39,45.44,45.21,45.4,195300.0,28.9874,29.0193,28.8724,28.9938,195300.0
2011-01-24 11:00:00,45.4,45.57,45.34,45.43,119900.0,28.9938,29.1023,28.9554,29.0129,119900.0
2011-01-24 11:30:00,45.45,45.51,45.39,45.43,59900.0,29.0257,29.064,28.9874,29.0129,59900.0
2011-01-24 12:00:00,45.43,45.57,45.43,45.54,67200.0,29.0129,29.1023,29.0129,29.0832,67200.0
2011-01-24 12:30:00,45.54,45.62,45.49,45.59,92100.0,29.0832,29.1343,29.0512,29.1151,92100.0
2011-01-24 13:00:00,45.59,45.65,45.57,45.61,69400.0,29.1151,29.1534,29.1023,29.1279,69400.0
2011-01-24 13:30:00,45.62,45.74,45.61,45.69,74400.0,29.1343,29.2109,29.1279,29.179,74400.0
2011-01-24 14:00:00,45.69,45.77,45.66,45.72,83900.0,29.179,29.2301,29.1598,29.1981,83900.0
2011-01-24 14:30:00,45.72,45.76,45.69,45.73,60800.0,29.1981,29.2237,29.179,29.2045,60800.0
2011-01-24 15:00:00,45.73,45.75,45.64,45.69,102400.0,29.2045,29.2173,29.147,29.179,102400.0
2011-01-24 15:30:00,45.69,45.76,45.62,45.72,222600.0,29.179,29.2237,29.1343,29.1981,222600.0
2011-01-25 09:30:00,45.56,45.72,45.47,45.71,119100.0,29.0959,29.1981,29.0385,29.1917,119100.0
2011-01-25 10:00:00,45.7,45.77,45.45,45.5,89500.0,29.1853,29.2301,29.0257,29.0576,89500.0
2011-01-25 10:30:00,45.49,45.58,45.44,45.58,63000.0,29.0512,29.1087,29.0193,29.1087,63000.0
2011-01-25 11:00:00,45.57,45.59,45.3,45.35,62600.0,29.1023,29.1151,28.9299,28.9618,62600.0
2011-01-25 11:30:00,45.35,45.5,45.28,45.45,193700.0,28.9618,29.0576,28.9171,29.0257,193700.0
2011-01-25 12:00:00,45.46,45.74,45.46,45.68,101200.0,29.0321,29.2109,29.0321,29.1726,101200.0
2011-01-25 12:30:00,45.7,45.78,45.69,45.72,49300.0,29.1853,29.2364,29.179,29.1981,49300.0
2011-01-25 13:00:00,45.72,45.82,45.72,45.77,77400.0,29.1981,29.262,29.1981,29.2301,77400.0
2011-01-25 13:30:00,45.76,45.83,45.71,45.73,67200.0,29.2237,29.2684,29.1917,29.2045,67200.0
2011-01-25 14:00:00,45.73,45.73,45.51,45.53,92300.0,29.2045,29.2045,29.064,29.0768,92300.0
2011-01-25 14:30:00,45.53,45.66,45.52,45.6,116200.0,29.0768,29.1598,29.0704,29.1215,116200.0
2011-01-25 15:00:00,45.61,45.85,45.61,45.83,170000.0,29.1279,29.2811,29.1279,29.2684,170000.0
2011-01-25 15:30:00,45.83,45.96,45.76,45.93,300000.0,29.2684,29.3514,29.2237,29.3322,300000.0
2011-01-26 09:30:00,45.94,46.36,45.84,46.28,168900.0,29.3386,29.6068,29.2748,29.5558,168900.0
2011-01-26 10:00:00,46.27,46.67,46.25,46.64,163800.0,29.5494,29.8048,29.5366,29.7857,163800.0
2011-01-26 10:30:00,46.63,46.63,46.34,46.34,114400.0,29.7793,29.7793,29.5941,29.5941,114400.0
2011-01-26 11:00:00,46.34,46.42,46.28,46.28,83600.0,29.5941,29.6452,29.5558,29.5558,83600.0
2011-01-26 11:30:00,46.28,46.33,46.23,46.25,59200.0,29.5558,29.5877,29.5238,29.5366,59200.0
2011-01-26 12:00:00,46.25,46.34,46.21,46.34,49000.0,29.5366,29.5941,29.511,29.5941,49000.0
2011-01-26 12:30:00,46.34,46.43,46.34,46.39,55400.0,29.5941,29.6515,29.5941,29.626,55400.0
2011-01-26 13:00:00,46.39,46.39,46.29,46.35,54600.0,29.626,29.626,29.5621,29.6005,54600.0
2011-01-26 13:30:00,46.36,46.42,46.32,46.4,120900.0,29.6068,29.6452,29.5813,29.6324,120900.0
2011-01-26 14:00:00,46.4,46.5,46.29,46.35,113000.0,29.6324,29.6963,29.5621,29.6005,113000.0
2011-01-26 14:30:00,46.35,46.55,46.33,46.5,204600.0,29.6005,29.7282,29.5877,29.6963,204600.0
2011-01-26 15:00:00,46.5,46.59,46.39,46.43,170900.0,29.6963,29.7537,29.626,29.6515,170900.0
2011-01-26 15:30:00,46.44,46.49,46.34,46.36,269500.0,29.6579,29.6899,29.5941,29.6068,269500.0
2011-01-27 09:30:00,46.13,46.3,45.91,46.07,122600.0,29.46,29.5685,29.3195,29.4216,122600.0
2011-01-27 10:00:00,46.07,46.19,45.95,46.16,51600.0,29.4216,29.4983,29.345,29.4791,51600.0
2011-01-27 10:30:00,46.15,46.18,46.07,46.15,39500.0,29.4727,29.4919,29.4216,29.4727,39500.0
2011-01-27 11:00:00,46.14,46.15,45.9,46.01,66800.0,29.4663,29.4727,29.3131,29.3833,66800.0
2011-01-27 11:30:00,46.01,46.13,45.94,46.11,43800.0,29.3833,29.46,29.3386,29.4472,43800.0
2011-01-27 12:00:00,46.1,46.16,46.08,46.15,40500.0,29.4408,29.4791,29.428,29.4727,40500.0
2011-01-27 12:30:00,46.14,46.14,46.07,46.1,41600.0,29.4663,29.4663,29.4216,29.4408,41600.0
2011-01-27 13:00:00,46.09,46.12,46.04,46.05,44000.0,29.4344,29.4536,29.4025,29.4089,44000.0
2011-01-27 13:30:00,46.06,46.15,46.04,46.15,54300.0,29.4153,29.4727,29.4025,29.4727,54300.0
2011-01-27 14:00:00,46.14,46.17,46.01,46.01,54500.0,29.4663,29.4855,29.3833,29.3833,54500.0
2011-01-27 14:30:00,46.01,46.22,46.01,46.21,100700.0,29.3833,29.5174,29.3833,29.511,100700.0
2011-01-27 15:00:00,46.21,46.32,46.2,46.3,155400.0,29.511,29.5813,29.5047,29.5685,155400.0
2011-01-27 15:30:00,46.3,46.33,46.23,46.25,257800.0,29.5685,29.5877,29.5238,29.5366,257800.0
2011-01-28 09:30:00,46.21,46.32,46.09,46.13,110300.0,29.511,29.5813,29.4344,29.46,110300.0
2011-01-28 10:00:00,46.13,46.13,45.55,45.57,158800.0,29.46,29.46,29.0896,29.1023,158800.0
2011-01-28 10:30:00,45.55,45.61,45.43,45.46,153400.0,29.0896,29.1279,29.0129,29.0321,153400.0
2011-01-28 11:00:00,45.45,45.63,45.4,45.53,156800.0,29.0257,29.1406,28.9938,29.0768,156800.0
2011-01-28 11:30:00,45.53,45.55,45.33,45.36,120900.0,29.0768,29.0896,28.9491,28.9682,120900.0
2011-01-28 12:00:00,45.34,45.5,45.13,45.46,161800.0,28.9554,29.0576,28.8213,29.0321,161800.0
2011-01-28 12:30:00,45.45,45.6,45.44,45.45,109800.0,29.0257,29.1215,29.0193,29.0257,109800.0
2011-01-28 13:00:00,45.48,45.5,45.24,45.24,439800.0,29.0449,29.0576,28.8916,28.8916,439800.0
2011-01-28 13:30:00,45.26,45.34,45.06,45.23,192700.0,28.9044,28.9554,28.7766,28.8852,192700.0
2011-01-28 14:00:00,45.23,45.26,45.07,45.11,164200.0,28.8852,28.9044,28.783,28.8086,164200.0
2011-01-28 14:30:00,45.1,45.13,45.0,45.08,137200.0,28.8022,28.8213,28.7383,28.7894,137200.0
2011-01-28 15:00:00,45.09,45.11,44.87,44.89,141200.0,28.7958,28.8086,28.6553,28.6681,141200.0
2011-01-28 15:30:00,44.88,45.01,44.79,44.82,510100.0,28.6617,28.7447,28.6042,28.6234,510100.0
2011-01-31 09:30:00,44.95,44.98,44.63,44.79,214500.0,28.7064,28.7255,28.502,28.6042,214500.0
2011-01-31 10:00:00,44.79,44.95,44.73,44.9,120200.0,28.6042,28.7064,28.5659,28.6744,120200.0
2011-01-31 10:30:00,44.9,45.04,44.85,45.01,34900.0,28.6744,28.7639,28.6425,28.7447,34900.0
2011-01-31 11:00:00,45.01,45.1,44.93,45.01,41000.0,28.7447,28.8022,28.6936,28.7447,41000.0
2011-01-31 11:30:00,45.0,45.11,44.96,45.06,49600.0,28.7383,28.8086,28.7128,28.7766,49600.0
2011-01-31 12:00:00,45.07,45.15,45.06,45.14,82100.0,28.783,28.8341,28.7766,28.8277,82100.0
2011-01-31 12:30:00,45.13,45.14,45.04,45.05,136900.0,28.8213,28.8277,28.7639,28.7702,136900.0
2011-01-31 13:00:00,45.05,45.14,45.05,45.06,77200.0,28.7702,28.8277,28.7702,28.7766,77200.0
2011-01-31 13:30:00,45.06,45.14,45.02,45.13,97600.0,28.7766,28.8277,28.7511,28.8213,97600.0
2011-01-31 14:00:00,45.13,45.18,45.02,45.03,116100.0,28.8213,28.8533,28.7511,28.7575,116100.0
2011-01-31 14:30:00,45.03,45.06,44.98,45.0,183800.0,28.7575,28.7766,28.7255,28.7383,183800.0
2011-01-31 15:00:00,45.0,45.05,44.94,45.0,160600.0,28.7383,28.7702,28.7,28.7383,160600.0
2011-01-31 15:30:00,45.0,45.0,44.87,44.89,285100.0,28.7383,28.7383,28.6553,28.6681,285100.0
2011-02-01 09:30:00,45.2,45.67,44.93,45.66,148700.0,28.866,29.1662,28.6936,29.1598,148700.0
2011-02-01 10:00:00,45.67,45.77,45.41,45.6,112500.0,29.1662,29.2301,29.0001,29.1215,112500.0
2011-02-01 10:30:00,45.61,45.78,45.61,45.65,47600.0,29.1279,29.2364,29.1279,29.1534,47600.0
2011-02-01 11:00:00,45.62,45.65,45.47,45.57,138400.0,29.1343,29.1534,29.0385,29.1023,138400.0
2011-02-01 11:30:00,45.56,45.6,45.48,45.59,69900.0,29.0959,29.1215,29.0449,29.1151,69900.0
2011-02-01 12:00:00,45.58,45.69,45.56,45.65,41500.0,29.1087,29.179,29.0959,29.1534,41500.0
2011-02-01 12:30:00,45.65,45.87,45.64,45.87,47600.0,29.1534,29.2939,29.147,29.2939,47600.0
2011-02-01 13:00:00,45.87,45.9,45.73,45.77,43400.0,29.2939,29.3131,29.2045,29.2301,43400.0
2011-02-01 13:30:00,45.77,45.83,45.75,45.75,45500.0,29.2301,29.2684,29.2173,29.2173,45500.0
2011-02-01 14:00:00,45.74,45.75,45.65,45.68,44900.0,29.2109,29.2173,29.1534,29.1726,44900.0
2011-02-01 14:30:00,45.68,45.88,45.65,45.87,119300.0,29.1726,29.3003,29.1534,29.2939,119300.0
2011-02-01 15:00:00,45.87,45.93,45.83,45.9,81700.0,29.2939,29.3322,29.2684,29.3131,81700.0
2011-02-01 15:30:00,45.9,45.95,45.84,45.84,212800.0,29.3131,29.345,29.2748,29.2748,212800.0
2011-02-02 09:30:00,45.64,46.16,45.64,46.16,129600.0,29.147,29.4791,29.147,29.4791,129600.0
2011-02-02 10:00:00,46.15,46.47,46.01,46.32,133600.0,29.4727,29.6771,29.3833,29.5813,133600.0
2011-02-02 10:30:00,46.3,46.36,46.0,46.18,189200.0,29.5685,29.6068,29.3769,29.4919,189200.0
2011-02-02 11:00:00,46.17,46.22,46.1,46.17,44500.0,29.4855,29.5174,29.4408,29.4855,44500.0
2011-02-02 11:30:00,46.17,46.23,46.14,46.2,116400.0,29.4855,29.5238,29.4663,29.5047,116400.0
2011-02-02 12:00:00,46.2,46.24,46.1,46.1,92700.0,29.5047,29.5302,29.4408,29.4408,92700.0
2011-02-02 12:30:00,46.1,46.21,46.09,46.19,27000.0,29.4408,29.511,29.4344,29.4983,27000.0
2011-02-02 13:00:00,46.18,46.19,46.06,46.14,46900.0,29.4919,29.4983,29.4153,29.4663,46900.0
2011-02-02 13:30:00,46.13,46.25,46.12,46.19,50700.0,29.46,29.5366,29.4536,29.4983,50700.0
2011-02-02 14:00:00,46.18,46.27,46.17,46.23,52300.0,29.4919,29.5494,29.4855,29.5238,52300.0
2011-02-02 14:30:00,46.23,46.32,46.23,46.3,54700.0,29.5238,29.5813,29.5238,29.5685,54700.0
2011-02-02 15:00:00,46.3,46.36,46.17,46.18,84100.0,29.5685,29.6068,29.4855,29.4919,84100.0
2011-02-02 15:30:00,46.18,46.25,46.07,46.24,199800.0,29.4919,29.5366,29.4216,29.5302,199800.0
2011-02-03 09:30:00,46.08,46.5,45.88,46.48,183700.0,29.428,29.6963,29.3003,29.6835,183700.0
2011-02-03 10:00:00,46.49,46.53,46.07,46.24,117400.0,29.6899,29.7154,29.4216,29.5302,117400.0
2011-02-03 10:30:00,46.22,46.41,46.12,46.4,105700.0,29.5174,29.6388,29.4536,29.6324,105700.0
2011-02-03 11:00:00,46.4,46.4,46.2,46.29,99900.0,29.6324,29.6324,29.5047,29.5621,99900.0
2011-02-03 11:30:00,46.28,46.74,46.27,46.74,212900.0,29.5558,29.8495,29.5494,29.8495,212900.0
2011-02-03 12:00:00,46.72,46.82,46.69,46.74,126400.0,29.8368,29.9006,29.8176,29.8495,126400.0
2011-02-03 12:30:00,46.73,46.73,46.64,46.67,153900.0,29.8431,29.8431,29.7857,29.8048,153900.0
2011-02-03 13:00:00,46.68,46.74,46.66,46.73,87200.0,29.8112,29.8495,29.7984,29.8431,87200.0
2011-02-03 13:30:00,46.72,46.73,46.6,46.6,85000.0,29.8368,29.8431,29.7601,29.7601,85000.0
2011-02-03 14:00:00,46.61,46.64,46.53,46.6,306700.0,29.7665,29.7857,29.7154,29.7601,306700.0
2011-02-03 14:30:00,46.6,46.69,46.54,46.63,115400.0,29.7601,29.8176,29.7218,29.7793,115400.0
2011-02-03 15:00:00,46.64,47.08,46.63,46.98,327500.0,29.7857,30.0667,29.7793,30.0028,327500.0
2011-02-03 15:30:00,46.98,47.26,46.9,47.12,679700.0,30.0028,30.1816,29.9517,30.0922,679700.0
2011-02-04 09:30:00,46.94,47.55,46.84,47.43,254800.0,29.9772,30.3668,29.9134,30.2902,254800.0
2011-02-04 10:00:00,47.43,47.55,47.34,47.41,141000.0,30.2902,30.3668,30.2327,30.2774,141000.0
2011-02-04 10:30:00,47.42,47.44,47.06,47.09,99800.0,30.2838,30.2966,30.0539,30.073,99800.0
2011-02-04 11:00:00,47.09,47.46,47.02,47.44,168400.0,30.073,30.3093,30.0283,30.2966,168400.0
2011-02-04 11:30:00,47.42,47.53,47.37,47.41,79100.0,30.2838,30.354,30.2519,30.2774,79100.0
2011-02-04 12:00:00,47.41,47.52,47.4,47.52,85300.0,30.2774,30.3477,30.271,30.3477,85300.0
2011-02-04 12:30:00,47.51,47.54,47.46,47.47,186900.0,30.3413,30.3604,30.3093,30.3157,186900.0
2011-02-04 13:00:00,47.48,47.57,47.46,47.51,65800.0,30.3221,30.3796,30.3093,30.3413,65800.0
2011-02-04 13:30:00,47.51,47.57,47.46,47.57,219300.0,30.3413,30.3796,30.3093,30.3796,219300.0
2011-02-04 14:00:00,47.57,47.63,47.53,47.63,211700.0,30.3796,30.4179,30.354,30.4179,211700.0
2011-02-04 14:30:00,47.63,47.77,47.63,47.76,156300.0,30.4179,30.5073,30.4179,30.5009,156300.0
2011-02-04 15:00:00,47.76,47.84,47.74,47.84,274600.0,30.5009,30.552,30.4882,30.552,274600.0
2011-02-04 15:30:00,47.84,47.9,47.82,47.88,540600.0,30.552,30.5903,30.5392,30.5776,540600.0
2011-02-07 09:30:00,47.78,47.89,47.57,47.86,172000.0,30.5137,30.5839,30.3796,30.5648,172000.0
2011-02-07 10:00:00,47.87,47.9,47.8,47.89,159600.0,30.5712,30.5903,30.5265,30.5839,159600.0
2011-02-07 10:30:00,47.89,47.91,47.84,47.89,216100.0,30.5839,30.5967,30.552,30.5839,216100.0
2011-02-07 11:00:00,47.89,47.9,47.87,47.89,176600.0,30.5839,30.5903,30.5712,30.5839,176600.0
2011-02-07 11:30:00,47.87,47.9,47.82,47.84,132100.0,30.5712,30.5903,30.5392,30.552,132100.0
2011-02-07 12:00:00,47.84,47.89,47.82,47.84,50400.0,30.552,30.5839,30.5392,30.552,50400.0
2011-02-07 12:30:00,47.83,47.86,47.81,47.82,68600.0,30.5456,30.5648,30.5329,30.5392,68600.0
2011-02-07 13:00:00,47.82,47.85,47.74,47.76,146100.0,30.5392,30.5584,30.4882,30.5009,146100.0
2011-02-07 13:30:00,47.76,47.82,47.74,47.79,40000.0,30.5009,30.5392,30.4882,30.5201,40000.0
2011-02-07 14:00:00,47.79,47.79,47.73,47.79,50900.0,30.5201,30.5201,30.4818,30.5201,50900.0
2011-02-07 14:30:00,47.78,47.83,47.67,47.73,79100.0,30.5137,30.5456,30.4434,30.4818,79100.0
2011-02-07 15:00:00,47.73,47.78,47.61,47.67,157300.0,30.4818,30.5137,30.4051,30.4434,157300.0
2011-02-07 15:30:00,47.67,47.89,47.62,47.83,338200.0,30.4434,30.5839,30.4115,30.5456,338200.0
2011-02-08 09:30:00,47.75,47.9,47.67,47.85,170300.0,30.4945,30.5903,30.4434,30.5584,170300.0
2011-02-08 10:00:00,47.87,48.09,47.83,47.98,468900.0,30.5712,30.7117,30.5456,30.6414,468900.0
2011-02-08 10:30:00,47.97,48.07,47.85,47.92,139900.0,30.635,30.6989,30.5584,30.6031,139900.0
2011-02-08 11:00:00,47.93,48.03,47.91,48.01,61600.0,30.6095,30.6734,30.5967,30.6606,61600.0
2011-02-08 11:30:00,48.01,48.18,48.0,48.14,90200.0,30.6606,30.7691,30.6542,30.7436,90200.0
2011-02-08 12:00:00,48.14,48.17,48.01,48.1,61700.0,30.7436,30.7628,30.6606,30.7181,61700.0
2011-02-08 12:30:00,48.11,48.12,47.95,47.99,57300.0,30.7244,30.7308,30.6223,30.6478,57300.0
2011-02-08 13:00:00,48.0,48.03,47.93,48.02,31500.0,30.6542,30.6734,30.6095,30.667,31500.0
2011-02-08 13:30:00,48.03,48.1,48.03,48.07,68500.0,30.6734,30.7181,30.6734,30.6989,68500.0
2011-02-08 14:00:00,48.07,48.2,48.06,48.19,64200.0,30.6989,30.7819,30.6925,30.7755,64200.0
2011-02-08 14:30:00,48.19,48.25,48.16,48.16,75100.0,30.7755,30.8139,30.7564,30.7564,75100.0
2011-02-08 15:00:00,48.16,48.25,48.12,48.2,97900.0,30.7564,30.8139,30.7308,30.7819,97900.0
2011-02-08 15:30:00,48.2,48.29,48.16,48.2,303100.0,30.7819,30.8394,30.7564,30.7819,303100.0
2011-02-09 09:30:00,48.14,48.15,47.79,47.99,105900.0,30.7436,30.75,30.5201,30.6478,105900.0
2011-02-09 10:00:00,47.99,48.17,47.96,48.12,81100.0,30.6478,30.7628,30.6287,30.7308,81100.0
2011-02-09 10:30:00,48.12,48.3,48.1,48.28,53600.0,30.7308,30.8458,30.7181,30.833,53600.0
2011-02-09 11:00:00,48.27,48.4,48.16,48.24,91700.0,30.8266,30.9096,30.7564,30.8075,91700.0
2011-02-09 11:30:00,48.23,48.29,48.2,48.21,29600.0,30.8011,30.8394,30.7819,30.7883,29600.0
2011-02-09 12:00:00,48.21,48.25,48.1,48.14,23100.0,30.7883,30.8139,30.7181,30.7436,23100.0
2011-02-09 12:30:00,48.16,48.29,48.15,48.24,34200.0,30.7564,30.8394,30.75,30.8075,34200.0
2011-02-09 13:00:00,48.23,48.34,48.22,48.24,31300.0,30.8011,30.8713,30.7947,30.8075,31300.0
2011-02-09 13:30:00,48.24,48.27,48.18,48.2,25200.0,30.8075,30.8266,30.7691,30.7819,25200.0
2011-02-09 14:00:00,48.19,48.19,48.03,48.13,55200.0,30.7755,30.7755,30.6734,30.7372,55200.0
2011-02-09 14:30:00,48.13,48.16,48.0,48.08,69700.0,30.7372,30.7564,30.6542,30.7053,69700.0
2011-02-09 15:00:00,48.09,48.2,48.06,48.19,72400.0,30.7117,30.7819,30.6925,30.7755,72400.0
2011-02-09 15:30:00,48.19,48.2,48.06,48.19,169500.0,30.7755,30.7819,30.6925,30.7755,169500.0
2011-02-10 09:30:00,48.02,48.56,47.92,48.52,146400.0,30.667,31.0118,30.6031,30.9863,146400.0
2011-02-10 10:00:00,48.53,49.04,48.46,48.98,341100.0,30.9927,31.3184,30.948,31.2801,341100.0
2011-02-10 10:30:00,48.96,49.16,48.86,48.98,201300.0,31.2673,31.395,31.2034,31.2801,201300.0
2011-02-10 11:00:00,48.96,49.14,48.95,49.06,214700.0,31.2673,31.3822,31.2609,31.3311,214700.0
2011-02-10 11:30:00,49.07,49.1,48.99,49.05,213200.0,31.3375,31.3567,31.2864,31.3248,213200.0
2011-02-10 12:00:00,49.05,49.06,48.96,48.99,163200.0,31.3248,31.3311,31.2673,31.2864,163200.0
2011-02-10 12:30:00,48.98,49.03,48.88,48.9,67800.0,31.2801,31.312,31.2162,31.229,67800.0
2011-02-10 13:00:00,48.9,48.91,48.74,48.77,91800.0,31.229,31.2353,31.1268,31.1459,91800.0
2011-02-10 13:30:00,48.77,48.93,48.77,48.88,111400.0,31.1459,31.2481,31.1459,31.2162,111400.0
2011-02-10 14:00:00,48.87,48.98,48.82,48.94,60300.0,31.2098,31.2801,31.1779,31.2545,60300.0
2011-02-10 14:30:00,48.94,48.96,48.74,48.8,80000.0,31.2545,31.2673,31.1268,31.1651,80000.0
2011-02-10 15:00:00,48.8,48.87,48.71,48.85,103100.0,31.1651,31.2098,31.1076,31.197,103100.0
2011-02-10 15:30:00,48.86,48.91,48.74,48.91,274000.0,31.2034,31.2353,31.1268,31.2353,274000.0
2011-02-11 09:30:00,48.75,48.99,48.6,48.95,61700.0,31.1332,31.2864,31.0374,31.2609,61700.0
2011-02-11 10:00:00,48.96,49.08,48.94,49.06,98600.0,31.2673,31.3439,31.2545,31.3311,98600.0
2011-02-11 10:30:00,49.05,49.38,49.04,49.36,136300.0,31.3248,31.5355,31.3184,31.5227,136300.0
2011-02-11 11:00:00,49.36,49.65,49.28,49.42,119900.0,31.5227,31.7079,31.4716,31.561,119900.0
2011-02-11 11:30:00,49.43,49.43,49.26,49.26,34100.0,31.5674,31.5674,31.4589,31.4589,34100.0
2011-02-11 12:00:00,49.26,49.3,49.14,49.19,39800.0,31.4589,31.4844,31.3822,31.4142,39800.0
2011-02-11 12:30:00,49.19,49.31,49.19,49.24,24700.0,31.4142,31.4908,31.4142,31.4461,24700.0
2011-02-11 13:00:00,49.24,49.24,49.12,49.22,140500.0,31.4461,31.4461,31.3695,31.4333,140500.0
2011-02-11 13:30:00,49.21,49.26,49.17,49.19,27800.0,31.4269,31.4589,31.4014,31.4142,27800.0
2011-02-11 14:00:00,49.21,49.28,49.2,49.26,34800.0,31.4269,31.4716,31.4206,31.4589,34800.0
2011-02-11 14:30:00,49.28,49.31,49.24,49.26,62900.0,31.4716,31.4908,31.4461,31.4589,62900.0
2011-02-11 15:00:00,49.26,49.4,49.23,49.32,95900.0,31.4589,31.5483,31.4397,31.4972,95900.0
2011-02-11 15:30:00,49.34,49.43,49.33,49.43,229500.0,31.51,31.5674,31.5036,31.5674,229500.0
2011-02-14 09:30:00,49.32,49.49,49.0,49.36,235300.0,31.4972,31.6058,31.2928,31.5227,235300.0
2011-02-14 10:00:00,49.35,49.91,49.35,49.76,198700.0,31.5163,31.874,31.5163,31.7782,198700.0
2011-02-14 10:30:00,49.76,49.76,49.51,49.55,129200.0,31.7782,31.7782,31.6185,31.6441,129200.0
2011-02-14 11:00:00,49.55,49.55,49.43,49.43,97800.0,31.6441,31.6441,31.5674,31.5674,97800.0
2011-02-14 11:30:00,49.44,49.53,49.38,49.51,71700.0,31.5738,31.6313,31.5355,31.6185,71700.0
2011-02-14 12:00:00,49.52,49.54,49.42,49.48,78800.0,31.6249,31.6377,31.561,31.5994,78800.0
2011-02-14 12:30:00,49.49,49.49,49.33,49.4,233500.0,31.6058,31.6058,31.5036,31.5483,233500.0
2011-02-14 13:00:00,49.4,49.5,49.38,49.48,160400.0,31.5483,31.6121,31.5355,31.5994,160400.0
2011-02-14 13:30:00,49.49,49.52,49.42,49.45,110500.0,31.6058,31.6249,31.561,31.5802,110500.0
2011-02-14 14:00:00,49.46,49.46,49.36,49.44,79200.0,31.5866,31.5866,31.5227,31.5738,79200.0
2011-02-14 14:30:00,49.45,49.72,49.42,49.72,199500.0,31.5802,31.7526,31.561,31.7526,199500.0
2011-02-14 15:00:00,49.71,49.77,49.63,49.71,170500.0,31.7463,31.7846,31.6952,31.7463,170500.0
2011-02-14 15:30:00,49.71,49.96,49.71,49.93,425400.0,31.7463,31.9059,31.7463,31.8868,425400.0
2011-02-15 09:30:00,49.6,50.0,48.6,48.82,845300.0,31.676,31.9315,31.0374,31.1779,845300.0
2011-02-15 10:00:00,48.82,49.0,48.32,48.59,378200.0,31.1779,31.2928,30.8586,31.031,378200.0
2011-02-15 10:30:00,48.59,48.66,48.34,48.55,309200.0,31.031,31.0757,30.8713,31.0054,309200.0
2011-02-15 11:00:00,48.56,48.71,48.24,48.38,198900.0,31.0118,31.1076,30.8075,30.8969,198900.0
2011-02-15 11:30:00,48.38,48.55,48.23,48.55,126000.0,30.8969,31.0054,30.8011,31.0054,126000.0
2011-02-15 12:00:00,48.54,48.63,48.47,48.55,114400.0,30.9991,31.0565,30.9544,31.0054,114400.0
2011-02-15 12:30:00,48.54,48.6,48.39,48.39,106900.0,30.9991,31.0374,30.9033,30.9033,106900.0
2011-02-15 13:00:00,48.39,48.59,48.37,48.49,141800.0,30.9033,31.031,30.8905,30.9671,141800.0
2011-02-15 13:30:00,48.49,48.6,48.44,48.49,138100.0,30.9671,31.0374,30.9352,30.9671,138100.0
2011-02-15 14:00:00,48.49,48.53,48.27,48.27,151400.0,30.9671,30.9927,30.8266,30.8266,151400.0
2011-02-15 14:30:00,48.27,48.58,48.25,48.57,144200.0,30.8266,31.0246,30.8139,31.0182,144200.0
2011-02-15 15:00:00,48.56,48.79,48.54,48.77,227700.0,31.0118,31.1587,30.9991,31.1459,227700.0
2011-02-15 15:30:00,48.77,48.89,48.63,48.83,439100.0,31.1459,31.2226,31.0565,31.1843,439100.0
2011-02-16 09:30:00,49.2,50.22,49.2,49.94,468300.0,31.4206,32.072,31.4206,31.8931,468300.0
2011-02-16 10:00:00,49.94,49.95,49.55,49.69,250300.0,31.8931,31.8995,31.6441,31.7335,250300.0
2011-02-16 10:30:00,49.69,49.87,49.62,49.62,124600.0,31.7335,31.8484,31.6888,31.6888,124600.0
2011-02-16 11:00:00,49.62,49.74,49.57,49.66,126500.0,31.6888,31.7654,31.6568,31.7143,126500.0
2011-02-16 11:30:00,49.65,50.09,49.65,50.09,181300.0,31.7079,31.9889,31.7079,31.9889,181300.0
2011-02-16 12:00:00,50.09,50.1,49.82,49.91,123200.0,31.9889,31.9953,31.8165,31.874,123200.0
2011-02-16 12:30:00,49.91,50.0,49.85,49.96,65800.0,31.874,31.9315,31.8357,31.9059,65800.0
2011-02-16 13:00:00,49.96,50.05,49.85,50.0,146100.0,31.9059,31.9634,31.8357,31.9315,146100.0
2011-02-16 13:30:00,50.0,50.05,49.85,50.0,208000.0,31.9315,31.9634,31.8357,31.9315,208000.0
2011-02-16 14:00:00,50.0,50.01,49.88,50.0,167300.0,31.9315,31.9378,31.8548,31.9315,167300.0
2011-02-16 14:30:00,49.99,50.07,49.97,50.0,259600.0,31.9251,31.9762,31.9123,31.9315,259600.0
2011-02-16 15:00:00,50.0,50.1,49.98,50.08,173300.0,31.9315,31.9953,31.9187,31.9825,173300.0
2011-02-16 15:30:00,50.08,50.17,50.03,50.06,323300.0,31.9825,32.04,31.9506,31.9698,323300.0
2011-02-17 09:30:00,49.83,50.01,49.43,49.54,259300.0,31.8229,31.9378,31.5674,31.6377,259300.0
2011-02-17 10:00:00,49.54,49.88,49.53,49.78,156000.0,31.6377,31.8548,31.6313,31.791,156000.0
2011-02-17 10:30:00,49.78,50.01,49.77,49.9,117200.0,31.791,31.9378,31.7846,31.8676,117200.0
2011-02-17 11:00:00,49.92,50.15,49.87,50.15,82600.0,31.8804,32.0272,31.8484,32.0272,82600.0
2011-02-17 11:30:00,50.15,50.2,50.05,50.06,69800.0,32.0272,32.0592,31.9634,31.9698,69800.0
2011-02-17 12:00:00,50.06,50.24,50.05,50.23,61700.0,31.9698,32.0847,31.9634,32.0783,61700.0
2011-02-17 12:30:00,50.23,50.33,50.23,50.3,66000.0,32.0783,32.1422,32.0783,32.123,66000.0
2011-02-17 13:00:00,50.31,50.5,50.27,50.46,108100.0,32.1294,32.2508,32.1039,32.2252,108100.0
2011-02-17 13:30:00,50.46,50.47,50.4,50.42,60200.0,32.2252,32.2316,32.1869,32.1997,60200.0
2011-02-17 14:00:00,50.42,50.49,50.34,50.45,122000.0,32.1997,32.2444,32.1486,32.2188,122000.0
2011-02-17 14:30:00,50.45,50.5,50.4,50.49,103100.0,32.2188,32.2508,32.1869,32.2444,103100.0
2011-02-17 15:00:00,50.5,50.5,50.41,50.43,121100.0,32.2508,32.2508,32.1933,32.2061,121100.0
2011-02-17 15:30:00,50.44,50.44,50.18,50.19,320400.0,32.2125,32.2125,32.0464,32.0528,320400.0
2011-02-18 09:30:00,50.31,50.48,50.14,50.3,376800.0,32.1294,32.238,32.0209,32.123,376800.0
2011-02-18 10:00:00,50.3,50.53,50.22,50.53,137100.0,32.123,32.2699,32.072,32.2699,137100.0
2011-02-18 10:30:00,50.53,50.69,50.53,50.66,70300.0,32.2699,32.3721,32.2699,32.3529,70300.0
2011-02-18 11:00:00,50.66,50.69,50.54,50.65,74400.0,32.3529,32.3721,32.2763,32.3466,74400.0
2011-02-18 11:30:00,50.66,50.8,50.65,50.75,63600.0,32.3529,32.4424,32.3466,32.4104,63600.0
2011-02-18 12:00:00,50.75,50.85,50.72,50.74,49700.0,32.4104,32.4743,32.3913,32.404,49700.0
2011-02-18 12:30:00,50.74,50.76,50.65,50.65,55100.0,32.404,32.4168,32.3466,32.3466,55100.0
2011-02-18 13:00:00,50.65,50.73,50.61,50.7,48500.0,32.3466,32.3977,32.321,32.3785,48500.0
2011-02-18 13:30:00,50.71,50.79,50.62,50.79,48300.0,32.3849,32.436,32.3274,32.436,48300.0
2011-02-18 14:00:00,50.79,50.79,50.62,50.65,62900.0,32.436,32.436,32.3274,32.3466,62900.0
2011-02-18 14:30:00,50.64,50.65,50.55,50.61,108400.0,32.3402,32.3466,32.2827,32.321,108400.0
2011-02-18 15:00:00,50.62,50.62,50.43,50.43,134700.0,32.3274,32.3274,32.2061,32.2061,134700.0
2011-02-18 15:30:00,50.43,50.52,50.26,50.42,525300.0,32.2061,32.2635,32.0975,32.1997,525300.0
2011-02-22 09:30:00,49.81,50.09,49.72,50.01,173600.0,31.8101,31.9889,31.7526,31.9378,173600.0
2011-02-22 10:00:00,49.99,50.0,49.63,49.67,289300.0,31.9251,31.9315,31.6952,31.7207,289300.0
2011-02-22 10:30:00,49.68,49.86,49.63,49.73,177600.0,31.7271,31.842,31.6952,31.759,177600.0
2011-02-22 11:00:00,49.7,49.73,49.33,49.35,161900.0,31.7399,31.759,31.5036,31.5163,161900.0
2011-02-22 11:30:00,49.34,49.35,49.05,49.07,203300.0,31.51,31.5163,31.3248,31.3375,203300.0
2011-02-22 12:00:00,49.08,49.24,48.96,49.22,125700.0,31.3439,31.4461,31.2673,31.4333,125700.0
2011-02-22 12:30:00,49.22,49.3,49.04,49.12,76700.0,31.4333,31.4844,31.3184,31.3695,76700.0
2011-02-22 13:00:00,49.12,49.22,49.01,49.09,108300.0,31.3695,31.4333,31.2992,31.3503,108300.0
2011-02-22 13:30:00,49.09,49.17,48.92,48.99,128300.0,31.3503,31.4014,31.2417,31.2864,128300.0
2011-02-22 14:00:00,49.0,49.07,48.79,48.9,184200.0,31.2928,31.3375,31.1587,31.229,184200.0
2011-02-22 14:30:00,48.9,48.97,48.84,48.88,173400.0,31.229,31.2737,31.1906,31.2162,173400.0
2011-02-22 15:00:00,48.88,48.99,48.84,48.93,192700.0,31.2162,31.2864,31.1906,31.2481,192700.0
2011-02-22 15:30:00,48.93,49.0,48.65,48.73,709500.0,31.2481,31.2928,31.0693,31.1204,709500.0
2011-02-23 09:30:00,48.77,49.03,48.33,48.43,226700.0,31.1459,31.312,30.8649,30.9288,226700.0
2011-02-23 10:00:00,48.44,48.46,48.0,48.29,216800.0,30.9352,30.948,30.6542,30.8394,216800.0
2011-02-23 10:30:00,48.3,48.39,48.1,48.25,165000.0,30.8458,30.9033,30.7181,30.8139,165000.0
2011-02-23 11:00:00,48.24,48.36,48.18,48.18,97100.0,30.8075,30.8841,30.7691,30.7691,97100.0
2011-02-23 11:30:00,48.18,48.18,47.95,47.97,102000.0,30.7691,30.7691,30.6223,30.635,102000.0
2011-02-23 12:00:00,47.97,47.99,47.83,47.97,117700.0,30.635,30.6478,30.5456,30.635,117700.0
2011-02-23 12:30:00,47.96,48.01,47.89,47.9,92500.0,30.6287,30.6606,30.5839,30.5903,92500.0
2011-02-23 13:00:00,47.91,48.0,47.74,47.93,140100.0,30.5967,30.6542,30.4882,30.6095,140100.0
2011-02-23 13:30:00,47.91,48.11,47.85,48.05,134700.0,30.5967,30.7244,30.5584,30.6861,134700.0
2011-02-23 14:00:00,48.05,48.2,48.04,48.09,121000.0,30.6861,30.7819,30.6797,30.7117,121000.0
2011-02-23 14:30:00,48.1,48.31,48.09,48.31,129400.0,30.7181,30.8522,30.7117,30.8522,129400.0
2011-02-23 15:00:00,48.32,48.47,48.29,48.38,133400.0,30.8586,30.9544,30.8394,30.8969,133400.0
2011-02-23 15:30:00,48.38,48.39,48.13,48.16,371900.0,30.8969,30.9033,30.7372,30.7564,371900.0
2011-02-24 09:30:00,48.23,48.77,47.95,48.7,256800.0,30.8011,31.1459,30.6223,31.1012,256800.0
2011-02-24 10:00:00,48.7,48.92,48.53,48.88,209800.0,31.1012,31.2417,30.9927,31.2162,209800.0
2011-02-24 10:30:00,48.9,48.95,48.65,48.76,159900.0,31.229,31.2609,31.0693,31.1396,159900.0
2011-02-24 11:00:00,48.76,48.98,48.65,48.91,154400.0,31.1396,31.2801,31.0693,31.2353,154400.0
2011-02-24 11:30:00,48.94,49.03,48.65,48.65,154200.0,31.2545,31.312,31.0693,31.0693,154200.0
2011-02-24 12:00:00,48.65,48.68,48.31,48.32,224200.0,31.0693,31.0885,30.8522,30.8586,224200.0
2011-02-24 12:30:00,48.32,48.44,48.26,48.38,163000.0,30.8586,30.9352,30.8202,30.8969,163000.0
2011-02-24 13:00:00,48.37,48.53,48.29,48.38,144500.0,30.8905,30.9927,30.8394,30.8969,144500.0
2011-02-24 13:30:00,48.38,48.47,47.94,48.0,192400.0,30.8969,30.9544,30.6159,30.6542,192400.0
2011-02-24 14:00:00,48.0,48.53,47.99,48.44,146600.0,30.6542,30.9927,30.6478,30.9352,146600.0
2011-02-24 14:30:00,48.45,48.63,48.31,48.53,199300.0,30.9416,31.0565,30.8522,30.9927,199300.0
2011-02-24 15:00:00,48.54,48.8,48.43,48.75,217400.0,30.9991,31.1651,30.9288,31.1332,217400.0
2011-02-24 15:30:00,48.74,48.87,48.71,48.74,490000.0,31.1268,31.2098,31.1076,31.1268,490000.0
2011-02-25 09:30:00,49.06,49.6,48.94,49.5,295400.0,31.3311,31.676,31.2545,31.6121,295400.0
2011-02-25 10:00:00,49.51,49.75,49.5,49.75,207100.0,31.6185,31.7718,31.6121,31.7718,207100.0
2011-02-25 10:30:00,49.75,50.08,49.74,49.96,180200.0,31.7718,31.9825,31.7654,31.9059,180200.0
2011-02-25 11:00:00,49.96,49.99,49.78,49.79,223500.0,31.9059,31.9251,31.791,31.7973,223500.0
2011-02-25 11:30:00,49.78,49.8,49.46,49.52,186900.0,31.791,31.8037,31.5866,31.6249,186900.0
2011-02-25 12:00:00,49.52,49.53,49.43,49.5,148500.0,31.6249,31.6313,31.5674,31.6121,148500.0
2011-02-25 12:30:00,49.5,49.61,49.47,49.6,125300.0,31.6121,31.6824,31.593,31.676,125300.0
2011-02-25 13:00:00,49.6,49.83,49.6,49.8,74300.0,31.676,31.8229,31.676,31.8037,74300.0
2011-02-25 13:30:00,49.8,49.86,49.71,49.8,91200.0,31.8037,31.842,31.7463,31.8037,91200.0
2011-02-25 14:00:00,49.79,49.92,49.63,49.81,125200.0,31.7973,31.8804,31.6952,31.8101,125200.0
2011-02-25 14:30:00,49.81,49.94,49.81,49.88,147100.0,31.8101,31.8931,31.8101,31.8548,147100.0
2011-02-25 15:00:00,49.88,49.95,49.81,49.92,170100.0,31.8548,31.8995,31.8101,31.8804,170100.0
2011-02-25 15:30:00,49.92,49.95,49.86,49.93,327900.0,31.8804,31.8995,31.842,31.8868,327900.0
2011-02-28 09:30:00,50.04,50.36,49.93,50.31,249800.0,31.957,32.1614,31.8868,32.1294,249800.0
2011-02-28 10:00:00,50.28,50.52,50.22,50.44,194700.0,32.1103,32.2635,32.072,32.2125,194700.0
2011-02-28 10:30:00,50.44,50.69,50.36,50.68,167400.0,32.2125,32.3721,32.1614,32.3657,167400.0
2011-02-28 11:00:00,50.68,50.78,50.52,50.56,146600.0,32.3657,32.4296,32.2635,32.2891,146600.0
2011-02-28 11:30:00,50.55,50.64,50.47,50.55,139400.0,32.2827,32.3402,32.2316,32.2827,139400.0
2011-02-28 12:00:00,50.56,50.88,50.55,50.87,163400.0,32.2891,32.4934,32.2827,32.4871,163400.0
2011-02-28 12:30:00,50.87,50.89,50.61,50.66,131700.0,32.4871,32.4998,32.321,32.3529,131700.0
2011-02-28 13:00:00,50.66,50.71,50.55,50.6,175700.0,32.3529,32.3849,32.2827,32.3146,175700.0
2011-02-28 13:30:00,50.6,50.78,50.58,50.66,104000.0,32.3146,32.4296,32.3019,32.3529,104000.0
2011-02-28 14:00:00,50.65,50.81,50.62,50.79,108900.0,32.3466,32.4487,32.3274,32.436,108900.0
2011-02-28 14:30:00,50.79,50.84,50.68,50.79,139700.0,32.436,32.4679,32.3657,32.436,139700.0
2011-02-28 15:00:00,50.79,50.8,50.67,50.73,151400.0,32.436,32.4424,32.3593,32.3977,151400.0
2011-02-28 15:30:00,50.73,50.9,50.73,50.9,343100.0,32.3977,32.5062,32.3977,32.5062,343100.0
2011-03-01 09:30:00,51.02,51.25,50.62,50.68,316100.0,32.5829,32.7297,32.3274,32.3657,316100.0
2011-03-01 10:00:00,50.7,50.81,50.25,50.3,250800.0,32.3785,32.4487,32.0911,32.123,250800.0
2011-03-01 10:30:00,50.29,50.48,50.2,50.48,120500.0,32.1167,32.238,32.0592,32.238,120500.0
2011-03-01 11:00:00,50.5,50.62,50.46,50.5,131200.0,32.2508,32.3274,32.2252,32.2508,131200.0
2011-03-01 11:30:00,50.5,50.52,50.31,50.31,162500.0,32.2508,32.2635,32.1294,32.1294,162500.0
2011-03-01 12:00:00,50.31,50.37,50.21,50.26,88500.0,32.1294,32.1677,32.0656,32.0975,88500.0
2011-03-01 12:30:00,50.25,50.35,50.2,50.22,89700.0,32.0911,32.155,32.0592,32.072,89700.0
2011-03-01 13:00:00,50.2,50.2,49.99,50.04,113400.0,32.0592,32.0592,31.9251,31.957,113400.0
2011-03-01 13:30:00,50.03,50.13,49.96,50.06,197800.0,31.9506,32.0145,31.9059,31.9698,197800.0
2011-03-01 14:00:00,50.06,50.06,49.76,49.77,174000.0,31.9698,31.9698,31.7782,31.7846,174000.0
2011-03-01 14:30:00,49.76,49.82,49.64,49.71,187900.0,31.7782,31.8165,31.7015,31.7463,187900.0
2011-03-01 15:00:00,49.71,49.95,49.65,49.91,290200.0,31.7463,31.8995,31.7079,31.874,290200.0
2011-03-01 15:30:00,49.91,49.97,49.69,49.7,524200.0,31.874,31.9123,31.7335,31.7399,524200.0
2011-03-02 09:30:00,49.55,49.76,49.3,49.67,248600.0,31.8034,31.9382,31.6429,31.8804,248600.0
2011-03-02 10:00:00,49.66,49.72,49.56,49.68,109200.0,31.874,31.9125,31.8098,31.8868,109200.0
2011-03-02 10:30:00,49.68,49.75,49.62,49.65,142300.0,31.8868,31.9318,31.8483,31.8676,142300.0
2011-03-02 11:00:00,49.65,49.79,49.61,49.61,161600.0,31.8676,31.9574,31.8419,31.8419,161600.0
2011-03-02 11:30:00,49.61,49.7,49.29,49.31,125200.0,31.8419,31.8997,31.6365,31.6494,125200.0
2011-03-02 12:00:00,49.3,49.57,49.27,49.55,89800.0,31.6429,31.8162,31.6237,31.8034,89800.0
2011-03-02 12:30:00,49.55,49.66,49.54,49.64,80500.0,31.8034,31.874,31.797,31.8612,80500.0
2011-03-02 13:00:00,49.63,49.73,49.55,49.64,84600.0,31.8548,31.9189,31.8034,31.8612,84600.0
2011-03-02 13:30:00,49.61,49.65,49.41,49.6,158000.0,31.8419,31.8676,31.7135,31.8355,158000.0
2011-03-02 14:00:00,49.59,49.67,49.46,49.63,216800.0,31.8291,31.8804,31.7456,31.8548,216800.0
2011-03-02 14:30:00,49.63,49.71,49.58,49.67,148500.0,31.8548,31.9061,31.8227,31.8804,148500.0
2011-03-02 15:00:00,49.65,49.71,49.59,49.6,119800.0,31.8676,31.9061,31.8291,31.8355,119800.0
2011-03-02 15:30:00,49.62,49.67,49.5,49.64,365600.0,31.8483,31.8804,31.7713,31.8612,365600.0
2011-03-03 09:30:00,50.11,50.4,49.96,50.24,158400.0,32.1628,32.349,32.0666,32.2463,158400.0
2011-03-03 10:00:00,50.23,50.42,50.07,50.07,113500.0,32.2399,32.3618,32.1372,32.1372,113500.0
2011-03-03 10:30:00,50.08,50.25,50.01,50.13,99100.0,32.1436,32.2527,32.0987,32.1757,99100.0
2011-03-03 11:00:00,50.13,50.24,50.08,50.1,79600.0,32.1757,32.2463,32.1436,32.1564,79600.0
2011-03-03 11:30:00,50.1,50.11,49.97,49.99,139400.0,32.1564,32.1628,32.073,32.0858,139400.0
2011-03-03 12:00:00,50.0,50.01,49.95,49.97,99400.0,32.0922,32.0987,32.0601,32.073,99400.0
2011-03-03 12:30:00,49.98,50.01,49.97,50.0,100400.0,32.0794,32.0987,32.073,32.0922,100400.0
2011-03-03 13:00:00,50.0,50.01,49.95,49.95,80400.0,32.0922,32.0987,32.0601,32.0601,80400.0
2011-03-03 13:30:00,49.94,50.01,49.93,49.94,123300.0,32.0537,32.0987,32.0473,32.0537,123300.0
2011-03-03 14:00:00,49.94,50.03,49.94,49.98,150500.0,32.0537,32.1115,32.0537,32.0794,150500.0
2011-03-03 14:30:00,49.98,50.04,49.96,50.04,153600.0,32.0794,32.1179,32.0666,32.1179,153600.0
2011-03-03 15:00:00,50.04,50.07,49.95,50.0,186600.0,32.1179,32.1372,32.0601,32.0922,186600.0
2011-03-03 15:30:00,50.0,50.03,49.94,49.99,371300.0,32.0922,32.1115,32.0537,32.0858,371300.0
2011-03-04 09:30:00,49.9,50.11,49.77,50.0,139000.0,32.0281,32.1628,31.9446,32.0922,139000.0
2011-03-04 10:00:00,50.0,50.06,49.49,49.59,133700.0,32.0922,32.1307,31.7649,31.8291,133700.0
2011-03-04 10:30:00,49.59,49.71,49.53,49.6,95600.0,31.8291,31.9061,31.7906,31.8355,95600.0
2011-03-04 11:00:00,49.6,49.62,49.47,49.53,122700.0,31.8355,31.8483,31.7521,31.7906,122700.0
2011-03-04 11:30:00,49.54,49.71,49.46,49.49,224500.0,31.797,31.9061,31.7456,31.7649,224500.0
2011-03-04 12:00:00,49.5,49.55,49.14,49.19,110400.0,31.7713,31.8034,31.5403,31.5723,110400.0
2011-03-04 12:30:00,49.19,49.39,49.11,49.38,141200.0,31.5723,31.7007,31.521,31.6943,141200.0
2011-03-04 13:00:00,49.38,49.45,49.18,49.24,96300.0,31.6943,31.7392,31.5659,31.6044,96300.0
2011-03-04 13:30:00,49.25,49.36,49.13,49.24,95300.0,31.6109,31.6815,31.5338,31.6044,95300.0
2011-03-04 14:00:00,49.23,49.25,49.15,49.25,83300.0,31.598,31.6109,31.5467,31.6109,83300.0
2011-03-04 14:30:00,49.25,49.4,49.21,49.4,86300.0,31.6109,31.7071,31.5852,31.7071,86300.0
2011-03-04 15:00:00,49.41,49.52,49.2,49.2,162700.0,31.7135,31.7842,31.5788,31.5788,162700.0
2011-03-04 15:30:00,49.21,49.56,49.15,49.53,345100.0,31.5852,31.8098,31.5467,31.7906,345100.0
2011-03-07 09:30:00,49.83,50.21,49.74,49.9,135500.0,31.9831,32.227,31.9254,32.0281,135500.0
2011-03-07 10:00:00,49.92,49.92,49.48,49.52,181500.0,32.0409,32.0409,31.7585,31.7842,181500.0
2011-03-07 10:30:00,49.5,49.55,49.0,49.07,143600.0,31.7713,31.8034,31.4504,31.4953,143600.0
2011-03-07 11:00:00,49.07,49.07,48.81,48.91,100300.0,31.4953,31.4953,31.3284,31.3926,100300.0
2011-03-07 11:30:00,48.88,48.98,48.85,48.94,107700.0,31.3734,31.4376,31.3541,31.4119,107700.0
2011-03-07 12:00:00,48.92,49.01,48.86,48.87,70200.0,31.399,31.4568,31.3605,31.367,70200.0
2011-03-07 12:30:00,48.88,48.98,48.82,48.83,71300.0,31.3734,31.4376,31.3349,31.3413,71300.0
2011-03-07 13:00:00,48.84,48.87,48.68,48.7,133100.0,31.3477,31.367,31.245,31.2578,133100.0
2011-03-07 13:30:00,48.7,48.81,48.68,48.74,127400.0,31.2578,31.3284,31.245,31.2835,127400.0
2011-03-07 14:00:00,48.73,48.95,48.73,48.82,81200.0,31.2771,31.4183,31.2771,31.3349,81200.0
2011-03-07 14:30:00,48.81,48.92,48.8,48.9,107600.0,31.3284,31.399,31.322,31.3862,107600.0
2011-03-07 15:00:00,48.89,49.08,48.84,49.05,169500.0,31.3798,31.5017,31.3477,31.4825,169500.0
2011-03-07 15:30:00,49.04,49.15,48.87,48.93,465400.0,31.4761,31.5467,31.367,31.4055,465400.0
2011-03-08 09:30:00,49.11,49.12,48.56,48.77,168500.0,31.521,31.5274,31.168,31.3028,168500.0
2011-03-08 10:00:00,48.77,49.23,48.77,49.23,96300.0,31.3028,31.598,31.3028,31.598,96300.0
2011-03-08 10:30:00,49.23,49.3,49.06,49.21,96800.0,31.598,31.6429,31.4889,31.5852,96800.0
2011-03-08 11:00:00,49.22,49.42,49.15,49.42,123200.0,31.5916,31.72,31.5467,31.72,123200.0
2011-03-08 11:30:00,49.42,49.52,49.35,49.52,79500.0,31.72,31.7842,31.675,31.7842,79500.0
2011-03-08 12:00:00,49.52,49.56,49.37,49.38,74500.0,31.7842,31.8098,31.6879,31.6943,74500.0
2011-03-08 12:30:00,49.37,49.39,49.26,49.3,94500.0,31.6879,31.7007,31.6173,31.6429,94500.0
2011-03-08 13:00:00,49.3,49.41,49.29,49.33,73700.0,31.6429,31.7135,31.6365,31.6622,73700.0
2011-03-08 13:30:00,49.34,49.43,49.32,49.41,50900.0,31.6686,31.7264,31.6558,31.7135,50900.0
2011-03-08 14:00:00,49.42,49.45,49.2,49.31,91400.0,31.72,31.7392,31.5788,31.6494,91400.0
2011-03-08 14:30:00,49.31,49.43,49.22,49.38,84500.0,31.6494,31.7264,31.5916,31.6943,84500.0
2011-03-08 15:00:00,49.38,49.41,49.26,49.33,108800.0,31.6943,31.7135,31.6173,31.6622,108800.0
2011-03-08 15:30:00,49.33,49.37,49.26,49.29,235500.0,31.6622,31.6879,31.6173,31.6365,235500.0
2011-03-09 09:30:00,49.1,49.15,48.66,48.87,190100.0,31.5146,31.5467,31.2322,31.367,190100.0
2011-03-09 10:00:00,48.87,49.04,48.79,49.03,222700.0,31.367,31.4761,31.3156,31.4696,222700.0
2011-03-09 10:30:00,49.02,49.09,48.73,48.78,203200.0,31.4632,31.5082,31.2771,31.3092,203200.0
2011-03-09 11:00:00,48.77,48.97,48.72,48.84,76400.0,31.3028,31.4311,31.2707,31.3477,76400.0
2011-03-09 11:30:00,48.85,49.09,48.76,49.04,97200.0,31.3541,31.5082,31.2963,31.4761,97200.0
2011-03-09 12:00:00,49.07,49.2,48.89,48.96,109800.0,31.4953,31.5788,31.3798,31.4247,109800.0
2011-03-09 12:30:00,48.97,49.19,48.96,49.14,97100.0,31.4311,31.5723,31.4247,31.5403,97100.0
2011-03-09 13:00:00,49.13,49.19,49.05,49.11,133500.0,31.5338,31.5723,31.4825,31.521,133500.0
2011-03-09 13:30:00,49.11,49.21,49.06,49.2,110100.0,31.521,31.5852,31.4889,31.5788,110100.0
2011-03-09 14:00:00,49.2,49.35,49.16,49.28,116300.0,31.5788,31.675,31.5531,31.6301,116300.0
2011-03-09 14:30:00,49.27,49.36,49.18,49.3,153200.0,31.6237,31.6815,31.5659,31.6429,153200.0
2011-03-09 15:00:00,49.31,49.46,49.29,49.43,222600.0,31.6494,31.7456,31.6365,31.7264,222600.0
2011-03-09 15:30:00,49.43,49.52,49.35,49.38,711300.0,31.7264,31.7842,31.675,31.6943,711300.0
2011-03-10 09:30:00,49.01,49.04,48.3,48.34,255200.0,31.4568,31.4761,31.0011,31.0268,255200.0
2011-03-10 10:00:00,48.33,48.78,48.31,48.6,186300.0,31.0204,31.3092,31.0075,31.1937,186300.0
2011-03-10 10:30:00,48.6,48.8,48.44,48.76,156300.0,31.1937,31.322,31.091,31.2963,156300.0
2011-03-10 11:00:00,48.77,48.94,48.72,48.8,123200.0,31.3028,31.4119,31.2707,31.322,123200.0
2011-03-10 11:30:00,48.8,48.85,48.69,48.74,93300.0,31.322,31.3541,31.2514,31.2835,93300.0
2011-03-10 12:00:00,48.75,48.86,48.74,48.79,111800.0,31.2899,31.3605,31.2835,31.3156,111800.0
2011-03-10 12:30:00,48.78,49.11,48.71,49.11,112300.0,31.3092,31.521,31.2643,31.521,112300.0
2011-03-10 13:00:00,49.11,49.11,48.86,48.89,131800.0,31.521,31.521,31.3605,31.3798,131800.0
2011-03-10 13:30:00,48.9,48.9,48.6,48.77,181800.0,31.3862,31.3862,31.1937,31.3028,181800.0
2011-03-10 14:00:00,48.77,48.88,48.67,48.67,104300.0,31.3028,31.3734,31.2386,31.2386,104300.0
2011-03-10 14:30:00,48.67,48.87,48.66,48.83,107600.0,31.2386,31.367,31.2322,31.3413,107600.0
2011-03-10 15:00:00,48.84,48.86,48.61,48.65,125600.0,31.3477,31.3605,31.2001,31.2257,125600.0
2011-03-10 15:30:00,48.66,48.93,48.66,48.68,275800.0,31.2322,31.4055,31.2322,31.245,275800.0
2011-03-11 09:30:00,48.27,48.93,48.27,48.77,107100.0,30.9818,31.4055,30.9818,31.3028,107100.0
2011-03-11 10:00:00,48.77,49.01,48.59,48.82,160300.0,31.3028,31.4568,31.1872,31.3349,160300.0
2011-03-11 10:30:00,48.82,48.99,48.67,48.92,102500.0,31.3349,31.444,31.2386,31.399,102500.0
2011-03-11 11:00:00,48.92,48.95,48.77,48.93,76500.0,31.399,31.4183,31.3028,31.4055,76500.0
2011-03-11 11:30:00,48.93,49.36,48.92,49.26,84700.0,31.4055,31.6815,31.399,31.6173,84700.0
2011-03-11 12:00:00,49.26,49.37,49.22,49.31,61000.0,31.6173,31.6879,31.5916,31.6494,61000.0
2011-03-11 12:30:00,49.31,49.4,49.28,49.39,56900.0,31.6494,31.7071,31.6301,31.7007,56900.0
2011-03-11 13:00:00,49.39,49.39,49.14,49.19,69900.0,31.7007,31.7007,31.5403,31.5723,69900.0
2011-03-11 13:30:00,49.2,49.33,49.18,49.23,53200.0,31.5788,31.6622,31.5659,31.598,53200.0
2011-03-11 14:00:00,49.23,49.38,49.19,49.37,72800.0,31.598,31.6943,31.5723,31.6879,72800.0
2011-03-11 14:30:00,49.37,49.46,49.35,49.43,94200.0,31.6879,31.7456,31.675,31.7264,94200.0
2011-03-11 15:00:00,49.43,49.56,49.42,49.55,117500.0,31.7264,31.8098,31.72,31.8034,117500.0
2011-03-11 15:30:00,49.55,49.62,49.42,49.42,264400.0,31.8034,31.8483,31.72,31.72,264400.0
2011-03-14 09:30:00,49.01,49.21,48.79,49.12,87100.0,31.4568,31.5852,31.3156,31.5274,87100.0
2011-03-14 10:00:00,49.12,49.2,48.77,48.86,64000.0,31.5274,31.5788,31.3028,31.3605,64000.0
2011-03-14 10:30:00,48.87,48.89,48.59,48.6,100600.0,31.367,31.3798,31.1872,31.1937,100600.0
2011-03-14 11:00:00,48.61,48.7,48.33,48.34,97300.0,31.2001,31.2578,31.0204,31.0268,97300.0
2011-03-14 11:30:00,48.33,48.43,48.28,48.35,170200.0,31.0204,31.0845,30.9883,31.0332,170200.0
2011-03-14 12:00:00,48.36,48.42,48.21,48.23,55300.0,31.0396,31.0781,30.9433,30.9562,55300.0
2011-03-14 12:30:00,48.23,48.35,48.14,48.33,69000.0,30.9562,31.0332,30.8984,31.0204,69000.0
2011-03-14 13:00:00,48.34,48.49,48.34,48.39,130400.0,31.0268,31.1231,31.0268,31.0589,130400.0
2011-03-14 13:30:00,48.39,48.42,48.26,48.26,74300.0,31.0589,31.0781,30.9754,30.9754,74300.0
2011-03-14 14:00:00,48.26,48.48,48.26,48.44,90500.0,30.9754,31.1166,30.9754,31.091,90500.0
2011-03-14 14:30:00,48.45,48.45,48.16,48.17,180300.0,31.0974,31.0974,30.9112,30.9177,180300.0
2011-03-14 15:00:00,48.18,48.34,48.12,48.28,242500.0,30.9241,31.0268,30.8856,30.9883,242500.0
2011-03-14 15:30:00,48.28,48.45,48.25,48.36,473300.0,30.9883,31.0974,30.969,31.0396,473300.0
2011-03-15 09:30:00,47.0,47.36,46.11,47.16,377200.0,30.1667,30.3978,29.5955,30.2694,377200.0
2011-03-15 10:00:00,47.18,47.36,47.03,47.35,173000.0,30.2822,30.3978,30.186,30.3913,173000.0
2011-03-15 10:30:00,47.38,47.38,47.07,47.18,141600.0,30.4106,30.4106,30.2116,30.2822,141600.0
2011-03-15 11:00:00,47.2,47.31,47.15,47.3,88600.0,30.2951,30.3657,30.263,30.3593,88600.0
2011-03-15 11:30:00,47.33,47.5,47.32,47.49,80000.0,30.3785,30.4876,30.3721,30.4812,80000.0
2011-03-15 12:00:00,47.49,47.57,47.36,47.47,104700.0,30.4812,30.5326,30.3978,30.4684,104700.0
2011-03-15 12:30:00,47.47,47.47,47.24,47.3,97800.0,30.4684,30.4684,30.3207,30.3593,97800.0
2011-03-15 13:00:00,47.3,47.32,47.21,47.23,95900.0,30.3593,30.3721,30.3015,30.3143,95900.0
2011-03-15 13:30:00,47.22,47.39,47.21,47.31,121900.0,30.3079,30.417,30.3015,30.3657,121900.0
2011-03-15 14:00:00,47.31,47.53,47.3,47.5,116100.0,30.3657,30.5069,30.3593,30.4876,116100.0
2011-03-15 14:30:00,47.51,47.52,47.4,47.41,102900.0,30.494,30.5005,30.4234,30.4299,102900.0
2011-03-15 15:00:00,47.4,47.59,47.4,47.56,198800.0,30.4234,30.5454,30.4234,30.5261,198800.0
2011-03-15 15:30:00,47.57,47.73,47.42,47.46,323800.0,30.5326,30.6352,30.4363,30.462,323800.0
2011-03-16 09:30:00,47.3,47.39,47.07,47.2,310200.0,30.3593,30.417,30.2116,30.2951,310200.0
2011-03-16 10:00:00,47.2,47.56,47.2,47.53,231400.0,30.2951,30.5261,30.2951,30.5069,231400.0
2011-03-16 10:30:00,47.55,47.65,47.32,47.34,213100.0,30.5197,30.5839,30.3721,30.3849,213100.0
2011-03-16 11:00:00,47.33,47.47,46.83,47.27,342200.0,30.3785,30.4684,30.0576,30.34,342200.0
2011-03-16 11:30:00,47.27,47.32,46.98,47.07,61600.0,30.34,30.3721,30.1539,30.2116,61600.0
2011-03-16 12:00:00,47.07,47.2,46.85,47.15,143800.0,30.2116,30.2951,30.0704,30.263,143800.0
2011-03-16 12:30:00,47.16,47.22,47.0,47.16,46800.0,30.2694,30.3079,30.1667,30.2694,46800.0
2011-03-16 13:00:00,47.17,47.22,46.95,47.0,125300.0,30.2758,30.3079,30.1346,30.1667,125300.0
2011-03-16 13:30:00,47.0,47.14,46.89,46.99,175400.0,30.1667,30.2566,30.0961,30.1603,175400.0
2011-03-16 14:00:00,46.99,47.01,46.6,46.81,250400.0,30.1603,30.1731,29.91,30.0448,250400.0
2011-03-16 14:30:00,46.82,47.28,46.78,47.21,201800.0,30.0512,30.3464,30.0255,30.3015,201800.0
2011-03-16 15:00:00,47.21,47.38,47.04,47.12,383600.0,30.3015,30.4106,30.1924,30.2437,383600.0
2011-03-16 15:30:00,47.1,47.19,46.95,46.96,413000.0,30.2309,30.2887,30.1346,30.141,413000.0
2011-03-17 09:30:00,47.81,47.83,47.35,47.36,106600.0,30.6866,30.6994,30.3913,30.3978,106600.0
2011-03-17 10:00:00,47.37,47.7,47.21,47.7,276400.0,30.4042,30.616,30.3015,30.616,276400.0
2011-03-17 10:30:00,47.69,47.75,47.6,47.65,188500.0,30.6096,30.6481,30.5518,30.5839,188500.0
2011-03-17 11:00:00,47.67,47.76,47.6,47.67,133800.0,30.5967,30.6545,30.5518,30.5967,133800.0
2011-03-17 11:30:00,47.67,47.76,47.54,47.65,121400.0,30.5967,30.6545,30.5133,30.5839,121400.0
2011-03-17 12:00:00,47.65,47.75,47.61,47.72,118600.0,30.5839,30.6481,30.5582,30.6288,118600.0
2011-03-17 12:30:00,47.72,47.91,47.71,47.87,180200.0,30.6288,30.7508,30.6224,30.7251,180200.0
2011-03-17 13:00:00,47.87,47.91,47.56,47.57,121400.0,30.7251,30.7508,30.5261,30.5326,121400.0
2011-03-17 13:30:00,47.54,47.66,47.42,47.47,123400.0,30.5133,30.5903,30.4363,30.4684,123400.0
2011-03-17 14:00:00,47.46,47.62,47.41,47.6,163700.0,30.462,30.5646,30.4299,30.5518,163700.0
2011-03-17 14:30:00,47.61,47.72,47.57,47.69,123500.0,30.5582,30.6288,30.5326,30.6096,123500.0
2011-03-17 15:00:00,47.69,47.78,47.66,47.69,189900.0,30.6096,30.6673,30.5903,30.6096,189900.0
2011-03-17 15:30:00,47.69,47.87,47.65,47.68,281100.0,30.6096,30.7251,30.5839,30.6032,281100.0
2011-03-18 09:30:00,48.06,48.14,47.64,47.7,486100.0,30.8471,30.8984,30.5775,30.616,486100.0
2011-03-18 10:00:00,47.71,47.88,47.67,47.77,182500.0,30.6224,30.7315,30.5967,30.6609,182500.0
2011-03-18 10:30:00,47.77,48.14,47.74,48.14,154000.0,30.6609,30.8984,30.6417,30.8984,154000.0
2011-03-18 11:00:00,48.14,48.23,47.91,47.93,114400.0,30.8984,30.9562,30.7508,30.7636,114400.0
2011-03-18 11:30:00,47.94,48.04,47.65,47.67,154400.0,30.77,30.8342,30.5839,30.5967,154400.0
2011-03-18 12:00:00,47.68,47.78,47.64,47.76,146900.0,30.6032,30.6673,30.5775,30.6545,146900.0
2011-03-18 12:30:00,47.77,47.81,47.65,47.66,148000.0,30.6609,30.6866,30.5839,30.5903,148000.0
2011-03-18 13:00:00,47.67,47.75,47.66,47.7,134100.0,30.5967,30.6481,30.5903,30.616,134100.0
2011-03-18 13:30:00,47.71,47.74,47.67,47.7,102900.0,30.6224,30.6417,30.5967,30.616,102900.0
2011-03-18 14:00:00,47.7,47.71,47.53,47.66,110100.0,30.616,30.6224,30.5069,30.5903,110100.0
2011-03-18 14:30:00,47.66,47.78,47.52,47.53,142700.0,30.5903,30.6673,30.5005,30.5069,142700.0
2011-03-18 15:00:00,47.52,47.54,47.4,47.47,215100.0,30.5005,30.5133,30.4234,30.4684,215100.0
2011-03-18 15:30:00,47.47,47.53,47.34,47.45,614100.0,30.4684,30.5069,30.3849,30.4555,614100.0
2011-03-21 09:30:00,48.14,48.35,48.05,48.21,98600.0,30.8984,31.0332,30.8406,30.9433,98600.0
2011-03-21 10:00:00,48.24,48.28,47.99,48.08,143600.0,30.9626,30.9883,30.8021,30.8599,143600.0
2011-03-21 10:30:00,48.08,48.23,48.07,48.15,99500.0,30.8599,30.9562,30.8535,30.9048,99500.0
2011-03-21 11:00:00,48.15,48.22,48.12,48.13,111400.0,30.9048,30.9498,30.8856,30.892,111400.0
2011-03-21 11:30:00,48.12,48.18,48.07,48.1,85500.0,30.8856,30.9241,30.8535,30.8727,85500.0
2011-03-21 12:00:00,48.11,48.18,48.09,48.15,117600.0,30.8792,30.9241,30.8663,30.9048,117600.0
2011-03-21 12:30:00,48.16,48.17,48.07,48.13,54200.0,30.9112,30.9177,30.8535,30.892,54200.0
2011-03-21 13:00:00,48.14,48.16,48.05,48.07,54200.0,30.8984,30.9112,30.8406,30.8535,54200.0
2011-03-21 13:30:00,48.07,48.16,48.02,48.14,148800.0,30.8535,30.9112,30.8214,30.8984,148800.0
2011-03-21 14:00:00,48.14,48.14,47.95,48.0,146500.0,30.8984,30.8984,30.7765,30.8085,146500.0
2011-03-21 14:30:00,48.0,48.01,47.91,47.94,84600.0,30.8085,30.815,30.7508,30.77,84600.0
2011-03-21 15:00:00,47.93,48.0,47.84,47.85,127100.0,30.7636,30.8085,30.7059,30.7123,127100.0
2011-03-21 15:30:00,47.86,47.87,47.74,47.82,385800.0,30.7187,30.7251,30.6417,30.693,385800.0
2011-03-22 09:30:00,47.97,48.33,47.83,47.88,256900.0,30.7893,31.0204,30.6994,30.7315,256900.0
2011-03-22 10:00:00,47.89,48.01,47.79,48.01,177800.0,30.7379,30.815,30.6738,30.815,177800.0
2011-03-22 10:30:00,48.0,48.0,47.69,47.7,127000.0,30.8085,30.8085,30.6096,30.616,127000.0
2011-03-22 11:00:00,47.71,47.86,47.7,47.85,97700.0,30.6224,30.7187,30.616,30.7123,97700.0
2011-03-22 11:30:00,47.85,47.85,47.58,47.69,93600.0,30.7123,30.7123,30.539,30.6096,93600.0
2011-03-22 12:00:00,47.69,47.75,47.61,47.71,82600.0,30.6096,30.6481,30.5582,30.6224,82600.0
2011-03-22 12:30:00,47.7,47.71,47.55,47.58,85300.0,30.616,30.6224,30.5197,30.539,85300.0
2011-03-22 13:00:00,47.58,47.58,47.46,47.51,136600.0,30.539,30.539,30.462,30.494,136600.0
2011-03-22 13:30:00,47.51,47.61,47.48,47.52,240600.0,30.494,30.5582,30.4748,30.5005,240600.0
2011-03-22 14:00:00,47.52,47.54,47.43,47.46,114400.0,30.5005,30.5133,30.4427,30.462,114400.0
2011-03-22 14:30:00,47.46,47.52,47.43,47.45,89100.0,30.462,30.5005,30.4427,30.4555,89100.0
2011-03-22 15:00:00,47.45,47.51,47.41,47.45,108000.0,30.4555,30.494,30.4299,30.4555,108000.0
2011-03-22 15:30:00,47.45,47.47,47.38,47.43,320200.0,30.4555,30.4684,30.4106,30.4427,320200.0
2011-03-23 09:30:00,47.21,47.3,46.79,46.97,186100.0,30.3015,30.3593,30.0319,30.1474,186100.0
2011-03-23 10:00:00,46.95,47.0,46.72,46.97,150300.0,30.1346,30.1667,29.987,30.1474,150300.0
2011-03-23 10:30:00,46.98,47.02,46.91,46.99,110500.0,30.1539,30.1795,30.1089,30.1603,110500.0
2011-03-23 11:00:00,46.99,47.21,46.98,47.11,117300.0,30.1603,30.3015,30.1539,30.2373,117300.0
2011-03-23 11:30:00,47.12,47.25,47.07,47.1,78900.0,30.2437,30.3272,30.2116,30.2309,78900.0
2011-03-23 12:00:00,47.11,47.27,47.1,47.25,82700.0,30.2373,30.34,30.2309,30.3272,82700.0
2011-03-23 12:30:00,47.27,47.31,47.18,47.25,95400.0,30.34,30.3657,30.2822,30.3272,95400.0
2011-03-23 13:00:00,47.25,47.26,47.14,47.25,138800.0,30.3272,30.3336,30.2566,30.3272,138800.0
2011-03-23 13:30:00,47.25,47.44,47.21,47.3,133400.0,30.3272,30.4491,30.3015,30.3593,133400.0
2011-03-23 14:00:00,47.3,47.3,47.23,47.24,123300.0,30.3593,30.3593,30.3143,30.3207,123300.0
2011-03-23 14:30:00,47.25,47.45,47.23,47.41,148800.0,30.3272,30.4555,30.3143,30.4299,148800.0
2011-03-23 15:00:00,47.41,47.47,47.37,47.45,209400.0,30.4299,30.4684,30.4042,30.4555,209400.0
2011-03-23 15:30:00,47.46,47.46,47.31,47.38,364800.0,30.462,30.462,30.3657,30.4106,364800.0
2011-03-24 09:30:00,47.52,47.68,47.22,47.26,178500.0,30.5005,30.6032,30.3079,30.3336,178500.0
2011-03-24 10:00:00,47.23,47.41,47.17,47.36,108100.0,30.3143,30.4299,30.2758,30.3978,108100.0
2011-03-24 10:30:00,47.35,47.67,47.35,47.64,118300.0,30.3913,30.5967,30.3913,30.5775,118300.0
2011-03-24 11:00:00,47.62,47.73,47.5,47.54,131200.0,30.5646,30.6352,30.4876,30.5133,131200.0
2011-03-24 11:30:00,47.55,47.72,47.51,47.69,83000.0,30.5197,30.6288,30.494,30.6096,83000.0
2011-03-24 12:00:00,47.69,47.83,47.68,47.77,119700.0,30.6096,30.6994,30.6032,30.6609,119700.0
2011-03-24 12:30:00,47.77,47.79,47.43,47.47,152100.0,30.6609,30.6738,30.4427,30.4684,152100.0
2011-03-24 13:00:00,47.48,47.54,47.43,47.5,124900.0,30.4748,30.5133,30.4427,30.4876,124900.0
2011-03-24 13:30:00,47.51,47.53,47.39,47.46,167200.0,30.494,30.5069,30.417,30.462,167200.0
2011-03-24 14:00:00,47.46,47.52,47.45,47.51,112800.0,30.462,30.5005,30.4555,30.494,112800.0
2011-03-24 14:30:00,47.51,47.54,47.43,47.46,258900.0,30.494,30.5133,30.4427,30.462,258900.0
2011-03-24 15:00:00,47.46,47.53,47.41,47.48,205600.0,30.462,30.5069,30.4299,30.4748,205600.0
2011-03-24 15:30:00,47.48,47.51,47.42,47.47,250300.0,30.4748,30.494,30.4363,30.4684,250300.0
2011-03-25 09:30:00,47.34,47.66,47.34,47.6,204100.0,30.3849,30.5903,30.3849,30.5518,204100.0
2011-03-25 10:00:00,47.62,47.82,47.6,47.79,136300.0,30.5646,30.693,30.5518,30.6738,136300.0
2011-03-25 10:30:00,47.78,48.09,47.78,48.08,99500.0,30.6673,30.8663,30.6673,30.8599,99500.0
2011-03-25 11:00:00,48.09,48.22,48.03,48.15,138900.0,30.8663,30.9498,30.8278,30.9048,138900.0
2011-03-25 11:30:00,48.15,48.19,48.04,48.05,165200.0,30.9048,30.9305,30.8342,30.8406,165200.0
2011-03-25 12:00:00,48.05,48.24,48.01,48.24,94400.0,30.8406,30.9626,30.815,30.9626,94400.0
2011-03-25 12:30:00,48.23,48.29,48.18,48.18,102100.0,30.9562,30.9947,30.9241,30.9241,102100.0
2011-03-25 13:00:00,48.17,48.24,48.13,48.23,69200.0,30.9177,30.9626,30.892,30.9562,69200.0
2011-03-25 13:30:00,48.23,48.23,48.06,48.09,63500.0,30.9562,30.9562,30.8471,30.8663,63500.0
2011-03-25 14:00:00,48.1,48.11,47.92,47.97,163200.0,30.8727,30.8792,30.7572,30.7893,163200.0
2011-03-25 14:30:00,47.98,48.0,47.91,47.92,86600.0,30.7957,30.8085,30.7508,30.7572,86600.0
2011-03-25 15:00:00,47.93,47.97,47.9,47.91,109500.0,30.7636,30.7893,30.7444,30.7508,109500.0
2011-03-25 15:30:00,47.92,47.95,47.79,47.79,217400.0,30.7572,30.7765,30.6738,30.6738,217400.0
2011-03-28 09:30:00,47.83,48.2,47.78,48.2,179800.0,30.6994,30.9369,30.6673,30.9369,179800.0
2011-03-28 10:00:00,48.19,48.24,48.01,48.17,85600.0,30.9305,30.9626,30.815,30.9177,85600.0
2011-03-28 10:30:00,48.17,48.25,47.93,48.0,73600.0,30.9177,30.969,30.7636,30.8085,73600.0
2011-03-28 11:00:00,48.01,48.05,47.84,47.84,98200.0,30.815,30.8406,30.7059,30.7059,98200.0
2011-03-28 11:30:00,47.84,47.93,47.74,47.75,64400.0,30.7059,30.7636,30.6417,30.6481,64400.0
2011-03-28 12:00:00,47.74,47.86,47.74,47.86,27400.0,30.6417,30.7187,30.6417,30.7187,27400.0
2011-03-28 12:30:00,47.86,48.0,47.85,47.88,72700.0,30.7187,30.8085,30.7123,30.7315,72700.0
2011-03-28 13:00:00,47.88,48.05,47.87,48.01,98800.0,30.7315,30.8406,30.7251,30.815,98800.0
2011-03-28 13:30:00,48.01,48.08,47.98,48.03,44600.0,30.815,30.8599,30.7957,30.8278,44600.0
2011-03-28 14:00:00,48.03,48.12,47.99,48.12,79600.0,30.8278,30.8856,30.8021,30.8856,79600.0
2011-03-28 14:30:00,48.12,48.23,48.08,48.1,89100.0,30.8856,30.9562,30.8599,30.8727,89100.0
2011-03-28 15:00:00,48.09,48.24,48.08,48.13,134200.0,30.8663,30.9626,30.8599,30.892,134200.0
2011-03-28 15:30:00,48.13,48.16,47.85,47.88,267600.0,30.892,30.9112,30.7123,30.7315,267600.0
2011-03-29 09:30:00,47.75,47.9,47.45,47.84,161300.0,30.6481,30.7444,30.4555,30.7059,161300.0
2011-03-29 10:00:00,47.78,47.97,47.77,47.88,109100.0,30.6673,30.7893,30.6609,30.7315,109100.0
2011-03-29 10:30:00,47.88,47.97,47.87,47.92,173100.0,30.7315,30.7893,30.7251,30.7572,173100.0
2011-03-29 11:00:00,47.93,48.29,47.91,48.19,245300.0,30.7636,30.9947,30.7508,30.9305,245300.0
2011-03-29 11:30:00,48.17,48.19,48.03,48.17,81800.0,30.9177,30.9305,30.8278,30.9177,81800.0
2011-03-29 12:00:00,48.17,48.36,48.16,48.21,138500.0,30.9177,31.0396,30.9112,30.9433,138500.0
2011-03-29 12:30:00,48.2,48.31,48.18,48.23,53800.0,30.9369,31.0075,30.9241,30.9562,53800.0
2011-03-29 13:00:00,48.22,48.26,48.19,48.22,76400.0,30.9498,30.9754,30.9305,30.9498,76400.0
2011-03-29 13:30:00,48.22,48.27,48.16,48.21,45200.0,30.9498,30.9818,30.9112,30.9433,45200.0
2011-03-29 14:00:00,48.2,48.34,48.19,48.23,49500.0,30.9369,31.0268,30.9305,30.9562,49500.0
2011-03-29 14:30:00,48.23,48.29,48.21,48.25,129300.0,30.9562,30.9947,30.9433,30.969,129300.0
2011-03-29 15:00:00,48.25,48.27,48.19,48.25,102800.0,30.969,30.9818,30.9305,30.969,102800.0
2011-03-29 15:30:00,48.26,48.32,48.22,48.29,187200.0,30.9754,31.0139,30.9498,30.9947,187200.0
2011-03-30 09:30:00,48.5,49.06,48.44,48.99,193400.0,31.1295,31.4889,31.091,31.444,193400.0
2011-03-30 10:00:00,48.99,49.04,48.73,48.73,168600.0,31.444,31.4761,31.2771,31.2771,168600.0
2011-03-30 10:30:00,48.73,48.84,48.65,48.76,98200.0,31.2771,31.3477,31.2257,31.2963,98200.0
2011-03-30 11:00:00,48.76,48.79,48.58,48.59,114100.0,31.2963,31.3156,31.1808,31.1872,114100.0
2011-03-30 11:30:00,48.59,48.66,48.52,48.54,93400.0,31.1872,31.2322,31.1423,31.1551,93400.0
2011-03-30 12:00:00,48.54,48.76,48.53,48.69,74900.0,31.1551,31.2963,31.1487,31.2514,74900.0
2011-03-30 12:30:00,48.68,48.7,48.58,48.64,99200.0,31.245,31.2578,31.1808,31.2193,99200.0
2011-03-30 13:00:00,48.62,48.64,48.54,48.56,70000.0,31.2065,31.2193,31.1551,31.168,70000.0
2011-03-30 13:30:00,48.57,48.6,48.5,48.56,61100.0,31.1744,31.1937,31.1295,31.168,61100.0
2011-03-30 14:00:00,48.56,48.66,48.53,48.66,206500.0,31.168,31.2322,31.1487,31.2322,206500.0
2011-03-30 14:30:00,48.66,48.68,48.55,48.63,89200.0,31.2322,31.245,31.1616,31.2129,89200.0
2011-03-30 15:00:00,48.63,48.82,48.61,48.79,151800.0,31.2129,31.3349,31.2001,31.3156,151800.0
2011-03-30 15:30:00,48.8,48.88,48.76,48.85,361700.0,31.322,31.3734,31.2963,31.3541,361700.0
2011-03-31 09:30:00,48.65,49.05,48.37,48.76,438500.0,31.2257,31.4825,31.046,31.2963,438500.0
2011-03-31 10:00:00,48.75,48.81,48.69,48.78,193400.0,31.2899,31.3284,31.2514,31.3092,193400.0
2011-03-31 10:30:00,48.79,48.8,48.71,48.8,184700.0,31.3156,31.322,31.2643,31.322,184700.0
2011-03-31 11:00:00,48.8,48.92,48.72,48.89,211000.0,31.322,31.399,31.2707,31.3798,211000.0
2011-03-31 11:30:00,48.88,48.96,48.77,48.9,113700.0,31.3734,31.4247,31.3028,31.3862,113700.0
2011-03-31 12:00:00,48.91,49.08,48.91,48.96,204900.0,31.3926,31.5017,31.3926,31.4247,204900.0
2011-03-31 12:30:00,48.95,48.95,48.87,48.93,91700.0,31.4183,31.4183,31.367,31.4055,91700.0
2011-03-31 13:00:00,48.93,48.99,48.84,48.99,93000.0,31.4055,31.444,31.3477,31.444,93000.0
2011-03-31 13:30:00,48.99,49.02,48.98,49.0,93000.0,31.444,31.4632,31.4376,31.4504,93000.0
2011-03-31 14:00:00,48.99,49.08,48.88,48.9,214200.0,31.444,31.5017,31.3734,31.3862,214200.0
2011-03-31 14:30:00,48.9,49.01,48.85,49.0,165500.0,31.3862,31.4568,31.3541,31.4504,165500.0
2011-03-31 15:00:00,48.99,49.07,48.96,49.02,110800.0,31.444,31.4953,31.4247,31.4632,110800.0
2011-03-31 15:30:00,49.04,49.06,48.94,49.03,506400.0,31.4761,31.4889,31.4119,31.4696,506400.0
2011-04-01 09:30:00,49.06,49.58,48.95,49.32,280800.0,31.4889,31.8227,31.4183,31.6558,280800.0
2011-04-01 10:00:00,49.32,49.65,49.3,49.59,192200.0,31.6558,31.8676,31.6429,31.8291,192200.0
2011-04-01 10:30:00,49.59,49.77,49.56,49.74,189700.0,31.8291,31.9446,31.8098,31.9254,189700.0
2011-04-01 11:00:00,49.74,49.78,49.57,49.58,86600.0,31.9254,31.951,31.8162,31.8227,86600.0
2011-04-01 11:30:00,49.59,49.65,49.45,49.54,87100.0,31.8291,31.8676,31.7392,31.797,87100.0
2011-04-01 12:00:00,49.52,49.53,49.3,49.3,96800.0,31.7842,31.7906,31.6429,31.6429,96800.0
2011-04-01 12:30:00,49.31,49.36,49.2,49.32,156100.0,31.6494,31.6815,31.5788,31.6558,156100.0
2011-04-01 13:00:00,49.31,49.32,49.19,49.21,60700.0,31.6494,31.6558,31.5723,31.5852,60700.0
2011-04-01 13:30:00,49.21,49.33,49.21,49.31,79300.0,31.5852,31.6622,31.5852,31.6494,79300.0
2011-04-01 14:00:00,49.31,49.36,49.25,49.32,207600.0,31.6494,31.6815,31.6109,31.6558,207600.0
2011-04-01 14:30:00,49.33,49.34,49.11,49.17,110000.0,31.6622,31.6686,31.521,31.5595,110000.0
2011-04-01 15:00:00,49.16,49.16,49.0,49.07,215800.0,31.5531,31.5531,31.4504,31.4953,215800.0
2011-04-01 15:30:00,49.08,49.2,48.87,49.14,447700.0,31.5017,31.5788,31.367,31.5403,447700.0
2011-04-04 09:30:00,49.09,49.49,49.01,49.17,150400.0,31.5082,31.7649,31.4568,31.5595,150400.0
2011-04-04 10:00:00,49.16,49.31,49.0,49.2,103500.0,31.5531,31.6494,31.4504,31.5788,103500.0
2011-04-04 10:30:00,49.2,49.39,49.07,49.1,105300.0,31.5788,31.7007,31.4953,31.5146,105300.0
2011-04-04 11:00:00,49.1,49.24,49.09,49.23,110200.0,31.5146,31.6044,31.5082,31.598,110200.0
2011-04-04 11:30:00,49.22,49.23,49.12,49.14,64400.0,31.5916,31.598,31.5274,31.5403,64400.0
2011-04-04 12:00:00,49.16,49.2,49.05,49.06,164600.0,31.5531,31.5788,31.4825,31.4889,164600.0
2011-04-04 12:30:00,49.07,49.16,49.03,49.12,88200.0,31.4953,31.5531,31.4696,31.5274,88200.0
2011-04-04 13:00:00,49.12,49.12,49.03,49.05,37700.0,31.5274,31.5274,31.4696,31.4825,37700.0
2011-04-04 13:30:00,49.05,49.05,48.87,48.92,71700.0,31.4825,31.4825,31.367,31.399,71700.0
2011-04-04 14:00:00,48.92,49.0,48.86,48.97,159500.0,31.399,31.4504,31.3605,31.4311,159500.0
2011-04-04 14:30:00,48.97,49.04,48.97,49.0,62900.0,31.4311,31.4761,31.4311,31.4504,62900.0
2011-04-04 15:00:00,48.99,49.03,48.91,49.02,191600.0,31.444,31.4696,31.3926,31.4632,191600.0
2011-04-04 15:30:00,49.02,49.12,48.98,49.05,394200.0,31.4632,31.5274,31.4376,31.4825,394200.0
2011-04-05 09:30:00,48.87,48.98,48.71,48.87,120900.0,31.367,31.4376,31.2643,31.367,120900.0
2011-04-05 10:00:00,48.86,48.95,48.66,48.95,59700.0,31.3605,31.4183,31.2322,31.4183,59700.0
2011-04-05 10:30:00,48.92,49.09,48.92,49.06,75700.0,31.399,31.5082,31.399,31.4889,75700.0
2011-04-05 11:00:00,49.07,49.16,49.06,49.09,57800.0,31.4953,31.5531,31.4889,31.5082,57800.0
2011-04-05 11:30:00,49.09,49.23,49.04,49.19,74300.0,31.5082,31.598,31.4761,31.5723,74300.0
2011-04-05 12:00:00,49.2,49.22,49.07,49.12,55300.0,31.5788,31.5916,31.4953,31.5274,55300.0
2011-04-05 12:30:00,49.13,49.18,49.1,49.12,39100.0,31.5338,31.5659,31.5146,31.5274,39100.0
2011-04-05 13:00:00,49.11,49.18,49.05,49.06,42100.0,31.521,31.5659,31.4825,31.4889,42100.0
2011-04-05 13:30:00,49.06,49.06,48.87,48.87,104500.0,31.4889,31.4889,31.367,31.367,104500.0
2011-04-05 14:00:00,48.88,48.9,48.72,48.82,135800.0,31.3734,31.3862,31.2707,31.3349,135800.0
2011-04-05 14:30:00,48.82,48.83,48.69,48.77,104800.0,31.3349,31.3413,31.2514,31.3028,104800.0
2011-04-05 15:00:00,48.76,48.77,48.66,48.69,154800.0,31.2963,31.3028,31.2322,31.2514,154800.0
2011-04-05 15:30:00,48.69,48.75,48.63,48.74,326700.0,31.2514,31.2899,31.2129,31.2835,326700.0
2011-04-06 09:30:00,48.94,48.98,48.74,48.8,103400.0,31.4119,31.4376,31.2835,31.322,103400.0
2011-04-06 10:00:00,48.81,48.96,48.72,48.74,76200.0,31.3284,31.4247,31.2707,31.2835,76200.0
2011-04-06 10:30:00,48.74,48.97,48.74,48.92,77300.0,31.2835,31.4311,31.2835,31.399,77300.0
2011-04-06 11:00:00,48.92,48.92,48.68,48.8,70000.0,31.399,31.399,31.245,31.322,70000.0
2011-04-06 11:30:00,48.8,48.83,48.58,48.65,87700.0,31.322,31.3413,31.1808,31.2257,87700.0
2011-04-06 12:00:00,48.65,48.84,48.62,48.78,93500.0,31.2257,31.3477,31.2065,31.3092,93500.0
2011-04-06 12:30:00,48.78,48.85,48.78,48.84,66600.0,31.3092,31.3541,31.3092,31.3477,66600.0
2011-04-06 13:00:00,48.83,48.92,48.83,48.9,42700.0,31.3413,31.399,31.3413,31.3862,42700.0
2011-04-06 13:30:00,48.9,48.9,48.84,48.88,44300.0,31.3862,31.3862,31.3477,31.3734,44300.0
2011-04-06 14:00:00,48.87,48.93,48.85,48.87,26800.0,31.367,31.4055,31.3541,31.367,26800.0
2011-04-06 14:30:00,48.87,48.88,48.82,48.83,57400.0,31.367,31.3734,31.3349,31.3413,57400.0
2011-04-06 15:00:00,48.82,48.91,48.75,48.79,152300.0,31.3349,31.3926,31.2899,31.3156,152300.0
2011-04-06 15:30:00,48.79,48.84,48.75,48.78,204900.0,31.3156,31.3477,31.2899,31.3092,204900.0
2011-04-07 09:30:00,48.82,48.86,48.56,48.69,203600.0,31.3349,31.3605,31.168,31.2514,203600.0
2011-04-07 10:00:00,48.71,48.82,48.62,48.64,84800.0,31.2643,31.3349,31.2065,31.2193,84800.0
2011-04-07 10:30:00,48.62,48.64,48.2,48.53,154200.0,31.2065,31.2193,30.9369,31.1487,154200.0
2011-04-07 11:00:00,48.54,48.73,48.5,48.71,111800.0,31.1551,31.2771,31.1295,31.2643,111800.0
2011-04-07 11:30:00,48.71,48.73,48.48,48.71,85700.0,31.2643,31.2771,31.1166,31.2643,85700.0
2011-04-07 12:00:00,48.72,48.88,48.66,48.88,87000.0,31.2707,31.3734,31.2322,31.3734,87000.0
2011-04-07 12:30:00,48.87,49.01,48.81,49.0,69400.0,31.367,31.4568,31.3284,31.4504,69400.0
2011-04-07 13:00:00,49.0,49.0,48.74,48.74,81500.0,31.4504,31.4504,31.2835,31.2835,81500.0
2011-04-07 13:30:00,48.73,48.78,48.65,48.69,82500.0,31.2771,31.3092,31.2257,31.2514,82500.0
2011-04-07 14:00:00,48.72,48.79,48.7,48.75,43600.0,31.2707,31.3156,31.2578,31.2899,43600.0
2011-04-07 14:30:00,48.72,48.91,48.71,48.86,71800.0,31.2707,31.3926,31.2643,31.3605,71800.0
2011-04-07 15:00:00,48.85,48.91,48.77,48.82,76300.0,31.3541,31.3926,31.3028,31.3349,76300.0
2011-04-07 15:30:00,48.81,48.92,48.76,48.91,257800.0,31.3284,31.399,31.2963,31.3926,257800.0
2011-04-08 09:30:00,49.16,49.22,48.76,48.86,216300.0,31.5531,31.5916,31.2963,31.3605,216300.0
2011-04-08 10:00:00,48.87,49.08,48.8,48.81,147600.0,31.367,31.5017,31.322,31.3284,147600.0
2011-04-08 10:30:00,48.83,48.93,48.81,48.85,30600.0,31.3413,31.4055,31.3284,31.3541,30600.0
2011-04-08 11:00:00,48.83,48.87,48.72,48.73,52800.0,31.3413,31.367,31.2707,31.2771,52800.0
2011-04-08 11:30:00,48.73,48.85,48.7,48.83,60500.0,31.2771,31.3541,31.2578,31.3413,60500.0
2011-04-08 12:00:00,48.83,48.84,48.79,48.81,68200.0,31.3413,31.3477,31.3156,31.3284,68200.0
2011-04-08 12:30:00,48.8,48.86,48.77,48.78,78300.0,31.322,31.3605,31.3028,31.3092,78300.0
2011-04-08 13:00:00,48.77,48.83,48.76,48.82,42400.0,31.3028,31.3413,31.2963,31.3349,42400.0
2011-04-08 13:30:00,48.81,48.82,48.77,48.8,44000.0,31.3284,31.3349,31.3028,31.322,44000.0
2011-04-08 14:00:00,48.8,48.87,48.78,48.78,131800.0,31.322,31.367,31.3092,31.3092,131800.0
2011-04-08 14:30:00,48.77,48.77,48.63,48.7,274600.0,31.3028,31.3028,31.2129,31.2578,274600.0
2011-04-08 15:00:00,48.69,48.71,48.63,48.69,233500.0,31.2514,31.2643,31.2129,31.2514,233500.0
2011-04-08 15:30:00,48.69,48.91,48.66,48.84,302400.0,31.2514,31.3926,31.2322,31.3477,302400.0
2011-04-11 09:30:00,48.91,49.1,48.75,48.88,224300.0,31.3926,31.5146,31.2899,31.3734,224300.0
2011-04-11 10:00:00,48.88,48.94,48.6,48.75,152600.0,31.3734,31.4119,31.1937,31.2899,152600.0
2011-04-11 10:30:00,48.75,48.88,48.72,48.73,99400.0,31.2899,31.3734,31.2707,31.2771,99400.0
2011-04-11 11:00:00,48.74,48.86,48.71,48.84,47400.0,31.2835,31.3605,31.2643,31.3477,47400.0
2011-04-11 11:30:00,48.83,48.85,48.77,48.83,48300.0,31.3413,31.3541,31.3028,31.3413,48300.0
2011-04-11 12:00:00,48.83,48.87,48.82,48.84,81600.0,31.3413,31.367,31.3349,31.3477,81600.0
2011-04-11 12:30:00,48.83,48.83,48.62,48.64,64200.0,31.3413,31.3413,31.2065,31.2193,64200.0
2011-04-11 13:00:00,48.63,48.73,48.58,48.69,45500.0,31.2129,31.2771,31.1808,31.2514,45500.0
2011-04-11 13:30:00,48.69,48.75,48.6,48.73,78500.0,31.2514,31.2899,31.1937,31.2771,78500.0
2011-04-11 14:00:00,48.71,48.76,48.7,48.7,49300.0,31.2643,31.2963,31.2578,31.2578,49300.0
2011-04-11 14:30:00,48.7,48.76,48.57,48.57,128800.0,31.2578,31.2963,31.1744,31.1744,128800.0
2011-04-11 15:00:00,48.58,48.58,48.33,48.36,357900.0,31.1808,31.1808,31.0204,31.0396,357900.0
2011-04-11 15:30:00,48.36,48.59,48.33,48.56,540300.0,31.0396,31.1872,31.0204,31.168,540300.0
2011-04-12 09:30:00,48.27,48.33,47.94,48.02,133200.0,30.9818,31.0204,30.77,30.8214,133200.0
2011-04-12 10:00:00,47.97,48.02,47.82,47.98,191700.0,30.7893,30.8214,30.693,30.7957,191700.0
2011-04-12 10:30:00,47.99,48.08,47.76,47.77,165000.0,30.8021,30.8599,30.6545,30.6609,165000.0
2011-04-12 11:00:00,47.76,47.95,47.76,47.9,132300.0,30.6545,30.7765,30.6545,30.7444,132300.0
2011-04-12 11:30:00,47.88,47.89,47.69,47.72,87600.0,30.7315,30.7379,30.6096,30.6288,87600.0
2011-04-12 12:00:00,47.72,47.88,47.71,47.87,78800.0,30.6288,30.7315,30.6224,30.7251,78800.0
2011-04-12 12:30:00,47.86,48.03,47.83,48.0,92700.0,30.7187,30.8278,30.6994,30.8085,92700.0
2011-04-12 13:00:00,48.0,48.02,47.9,47.99,64900.0,30.8085,30.8214,30.7444,30.8021,64900.0
2011-04-12 13:30:00,48.0,48.02,47.86,47.98,88600.0,30.8085,30.8214,30.7187,30.7957,88600.0
2011-04-12 14:00:00,47.98,48.14,47.98,48.14,102400.0,30.7957,30.8984,30.7957,30.8984,102400.0
2011-04-12 14:30:00,48.14,48.18,48.09,48.11,105400.0,30.8984,30.9241,30.8663,30.8792,105400.0
2011-04-12 15:00:00,48.11,48.13,47.96,47.98,78900.0,30.8792,30.892,30.7829,30.7957,78900.0
2011-04-12 15:30:00,47.98,48.07,47.94,48.07,175600.0,30.7957,30.8535,30.77,30.8535,175600.0
2011-04-13 09:30:00,48.29,48.34,48.07,48.2,84200.0,30.9947,31.0268,30.8535,30.9369,84200.0
2011-04-13 10:00:00,48.19,48.21,48.04,48.17,187500.0,30.9305,30.9433,30.8342,30.9177,187500.0
2011-04-13 10:30:00,48.17,48.34,48.14,48.33,77400.0,30.9177,31.0268,30.8984,31.0204,77400.0
2011-04-13 11:00:00,48.31,48.34,48.16,48.21,67800.0,31.0075,31.0268,30.9112,30.9433,67800.0
2011-04-13 11:30:00,48.21,48.25,48.06,48.06,44800.0,30.9433,30.969,30.8471,30.8471,44800.0
2011-04-13 12:00:00,48.05,48.13,48.03,48.11,31300.0,30.8406,30.892,30.8278,30.8792,31300.0
2011-04-13 12:30:00,48.1,48.1,47.93,47.94,135300.0,30.8727,30.8727,30.7636,30.77,135300.0
2011-04-13 13:00:00,47.95,48.04,47.9,48.0,95200.0,30.7765,30.8342,30.7444,30.8085,95200.0
2011-04-13 13:30:00,47.99,48.0,47.82,47.86,54400.0,30.8021,30.8085,30.693,30.7187,54400.0
2011-04-13 14:00:00,47.86,47.9,47.66,47.7,272100.0,30.7187,30.7444,30.5903,30.616,272100.0
2011-04-13 14:30:00,47.7,47.94,47.7,47.93,186800.0,30.616,30.77,30.616,30.7636,186800.0
2011-04-13 15:00:00,47.93,48.16,47.93,48.08,274300.0,30.7636,30.9112,30.7636,30.8599,274300.0
2011-04-13 15:30:00,48.09,48.13,48.03,48.04,325300.0,30.8663,30.892,30.8278,30.8342,325300.0
2011-04-14 09:30:00,47.84,47.91,47.26,47.47,162300.0,30.7059,30.7508,30.3336,30.4684,162300.0
2011-04-14 10:00:00,47.5,47.58,47.24,47.36,248900.0,30.4876,30.539,30.3207,30.3978,248900.0
2011-04-14 10:30:00,47.36,47.41,47.26,47.32,205300.0,30.3978,30.4299,30.3336,30.3721,205300.0
2011-04-14 11:00:00,47.32,47.45,47.3,47.39,148200.0,30.3721,30.4555,30.3593,30.417,148200.0
2011-04-14 11:30:00,47.4,47.59,47.39,47.56,223900.0,30.4234,30.5454,30.417,30.5261,223900.0
2011-04-14 12:00:00,47.56,47.69,47.55,47.69,143400.0,30.5261,30.6096,30.5197,30.6096,143400.0
2011-04-14 12:30:00,47.68,47.8,47.68,47.8,122700.0,30.6032,30.6802,30.6032,30.6802,122700.0
2011-04-14 13:00:00,47.79,47.85,47.76,47.79,125500.0,30.6738,30.7123,30.6545,30.6738,125500.0
2011-04-14 13:30:00,47.78,47.81,47.7,47.74,89700.0,30.6673,30.6866,30.616,30.6417,89700.0
2011-04-14 14:00:00,47.73,48.0,47.73,47.94,94900.0,30.6352,30.8085,30.6352,30.77,94900.0
2011-04-14 14:30:00,47.94,47.97,47.88,47.93,97400.0,30.77,30.7893,30.7315,30.7636,97400.0
2011-04-14 15:00:00,47.92,48.08,47.88,48.08,195200.0,30.7572,30.8599,30.7315,30.8599,195200.0
2011-04-14 15:30:00,48.08,48.08,47.96,48.01,323500.0,30.8599,30.8599,30.7829,30.815,323500.0
2011-04-15 09:30:00,48.2,48.53,48.15,48.45,428900.0,30.9369,31.1487,30.9048,31.0974,428900.0
2011-04-15 10:00:00,48.46,48.61,48.41,48.48,110100.0,31.1038,31.2001,31.0717,31.1166,110100.0
2011-04-15 10:30:00,48.49,48.53,48.41,48.43,285800.0,31.1231,31.1487,31.0717,31.0845,285800.0
2011-04-15 11:00:00,48.43,48.48,48.38,48.47,153300.0,31.0845,31.1166,31.0524,31.1102,153300.0
2011-04-15 11:30:00,48.46,48.47,48.27,48.27,98000.0,31.1038,31.1102,30.9818,30.9818,98000.0
2011-04-15 12:00:00,48.28,48.31,48.25,48.26,164100.0,30.9883,31.0075,30.969,30.9754,164100.0
2011-04-15 12:30:00,48.27,48.44,48.23,48.37,113100.0,30.9818,31.091,30.9562,31.046,113100.0
2011-04-15 13:00:00,48.37,48.39,48.28,48.29,75200.0,31.046,31.0589,30.9883,30.9947,75200.0
2011-04-15 13:30:00,48.28,48.42,48.25,48.27,195400.0,30.9883,31.0781,30.969,30.9818,195400.0
2011-04-15 14:00:00,48.27,48.52,48.26,48.49,170100.0,30.9818,31.1423,30.9754,31.1231,170100.0
2011-04-15 14:30:00,48.48,48.51,48.44,48.46,129600.0,31.1166,31.1359,31.091,31.1038,129600.0
2011-04-15 15:00:00,48.46,48.46,48.35,48.4,174300.0,31.1038,31.1038,31.0332,31.0653,174300.0
2011-04-15 15:30:00,48.4,48.45,48.27,48.41,544500.0,31.0653,31.0974,30.9818,31.0717,544500.0
2011-04-18 09:30:00,47.84,48.05,47.39,47.79,282900.0,30.7059,30.8406,30.417,30.6738,282900.0
2011-04-18 10:00:00,47.79,48.02,47.71,48.01,326300.0,30.6738,30.8214,30.6224,30.815,326300.0
2011-04-18 10:30:00,48.01,48.11,47.96,48.01,191100.0,30.815,30.8792,30.7829,30.815,191100.0
2011-04-18 11:00:00,48.0,48.21,47.99,48.11,143500.0,30.8085,30.9433,30.8021,30.8792,143500.0
2011-04-18 11:30:00,48.11,48.38,47.99,48.33,220500.0,30.8792,31.0524,30.8021,31.0204,220500.0
2011-04-18 12:00:00,48.32,48.35,48.21,48.33,133200.0,31.0139,31.0332,30.9433,31.0204,133200.0
2011-04-18 12:30:00,48.33,48.36,48.2,48.3,124900.0,31.0204,31.0396,30.9369,31.0011,124900.0
2011-04-18 13:00:00,48.31,48.37,48.21,48.36,187300.0,31.0075,31.046,30.9433,31.0396,187300.0
2011-04-18 13:30:00,48.35,48.52,48.29,48.48,130400.0,31.0332,31.1423,30.9947,31.1166,130400.0
2011-04-18 14:00:00,48.47,48.54,48.39,48.5,203300.0,31.1102,31.1551,31.0589,31.1295,203300.0
2011-04-18 14:30:00,48.5,48.68,48.47,48.58,210300.0,31.1295,31.245,31.1102,31.1808,210300.0
2011-04-18 15:00:00,48.59,48.66,48.49,48.58,282000.0,31.1872,31.2322,31.1231,31.1808,282000.0
2011-04-18 15:30:00,48.58,48.59,48.41,48.5,725800.0,31.1808,31.1872,31.0717,31.1295,725800.0
2011-04-19 09:30:00,47.0,47.48,46.41,46.7,1191700.0,30.1667,30.4748,29.788,29.9741,1191700.0
2011-04-19 10:00:00,46.7,46.9,46.51,46.8,554200.0,29.9741,30.1025,29.8522,30.0383,554200.0
2011-04-19 10:30:00,46.81,46.87,46.18,46.23,557400.0,30.0448,30.0833,29.6404,29.6725,557400.0
2011-04-19 11:00:00,46.24,46.58,46.18,46.34,483900.0,29.6789,29.8971,29.6404,29.7431,483900.0
2011-04-19 11:30:00,46.33,46.34,46.06,46.07,359400.0,29.7367,29.7431,29.5634,29.5698,359400.0
2011-04-19 12:00:00,46.07,46.54,46.05,46.51,345000.0,29.5698,29.8715,29.557,29.8522,345000.0
2011-04-19 12:30:00,46.51,46.66,46.45,46.46,292800.0,29.8522,29.9485,29.8137,29.8201,292800.0
2011-04-19 13:00:00,46.46,46.74,46.46,46.56,261400.0,29.8201,29.9998,29.8201,29.8843,261400.0
2011-04-19 13:30:00,46.58,46.69,46.52,46.6,170400.0,29.8971,29.9677,29.8586,29.91,170400.0
2011-04-19 14:00:00,46.6,46.66,46.47,46.51,233400.0,29.91,29.9485,29.8265,29.8522,233400.0
2011-04-19 14:30:00,46.51,46.61,46.39,46.55,314700.0,29.8522,29.9164,29.7752,29.8779,314700.0
2011-04-19 15:00:00,46.55,46.79,46.55,46.78,436100.0,29.8779,30.0319,29.8779,30.0255,436100.0
2011-04-19 15:30:00,46.77,47.16,46.74,47.01,1460600.0,30.0191,30.2694,29.9998,30.1731,1460600.0
2011-04-20 09:30:00,47.59,48.22,47.45,47.95,761000.0,30.5454,30.9498,30.4555,30.7765,761000.0
2011-04-20 10:00:00,47.96,48.16,47.78,48.0,523900.0,30.7829,30.9112,30.6673,30.8085,523900.0
2011-04-20 10:30:00,48.0,48.05,47.91,48.01,235600.0,30.8085,30.8406,30.7508,30.815,235600.0
2011-04-20 11:00:00,48.0,48.01,47.84,47.97,213400.0,30.8085,30.815,30.7059,30.7893,213400.0
2011-04-20 11:30:00,47.96,48.01,47.82,47.97,318900.0,30.7829,30.815,30.693,30.7893,318900.0
2011-04-20 12:00:00,47.98,48.07,47.95,48.0,153200.0,30.7957,30.8535,30.7765,30.8085,153200.0
2011-04-20 12:30:00,48.0,48.17,47.99,48.16,215600.0,30.8085,30.9177,30.8021,30.9112,215600.0
2011-04-20 13:00:00,48.15,48.32,48.12,48.28,354000.0,30.9048,31.0139,30.8856,30.9883,354000.0
2011-04-20 13:30:00,48.26,48.31,48.17,48.25,288500.0,30.9754,31.0075,30.9177,30.969,288500.0
2011-04-20 14:00:00,48.25,48.28,48.22,48.26,311000.0,30.969,30.9883,30.9498,30.9754,311000.0
2011-04-20 14:30:00,48.26,48.34,48.24,48.3,248100.0,30.9754,31.0268,30.9626,31.0011,248100.0
2011-04-20 15:00:00,48.3,48.3,48.23,48.26,465200.0,31.0011,31.0011,30.9562,30.9754,465200.0
2011-04-20 15:30:00,48.27,48.27,48.18,48.26,831700.0,30.9818,30.9818,30.9241,30.9754,831700.0
2011-04-21 09:30:00,48.51,48.89,48.25,48.51,332500.0,31.1359,31.3798,30.969,31.1359,332500.0
2011-04-21 10:00:00,48.49,48.62,48.42,48.53,344400.0,31.1231,31.2065,31.0781,31.1487,344400.0
2011-04-21 10:30:00,48.54,48.79,48.45,48.78,249500.0,31.1551,31.3156,31.0974,31.3092,249500.0
2011-04-21 11:00:00,48.79,49.03,48.79,48.96,275300.0,31.3156,31.4696,31.3156,31.4247,275300.0
2011-04-21 11:30:00,48.96,49.09,48.89,48.9,140000.0,31.4247,31.5082,31.3798,31.3862,140000.0
2011-04-21 12:00:00,48.9,49.0,48.86,48.95,103500.0,31.3862,31.4504,31.3605,31.4183,103500.0
2011-04-21 12:30:00,48.95,49.02,48.9,48.9,125600.0,31.4183,31.4632,31.3862,31.3862,125600.0
2011-04-21 13:00:00,48.9,48.9,48.8,48.84,122200.0,31.3862,31.3862,31.322,31.3477,122200.0
2011-04-21 13:30:00,48.85,48.94,48.82,48.93,135300.0,31.3541,31.4119,31.3349,31.4055,135300.0
2011-04-21 14:00:00,48.93,48.97,48.9,48.94,117500.0,31.4055,31.4311,31.3862,31.4119,117500.0
2011-04-21 14:30:00,48.95,49.0,48.9,48.9,202000.0,31.4183,31.4504,31.3862,31.3862,202000.0
2011-04-21 15:00:00,48.91,48.91,48.77,48.79,179100.0,31.3926,31.3926,31.3028,31.3156,179100.0
2011-04-21 15:30:00,48.8,48.81,48.69,48.74,376300.0,31.322,31.3284,31.2514,31.2835,376300.0
2011-04-25 09:30:00,48.6,48.61,47.98,48.35,343100.0,31.1937,31.2001,30.7957,31.0332,343100.0
2011-04-25 10:00:00,48.36,48.38,48.2,48.26,240100.0,31.0396,31.0524,30.9369,30.9754,240100.0
2011-04-25 10:30:00,48.25,48.31,48.23,48.29,199300.0,30.969,31.0075,30.9562,30.9947,199300.0
2011-04-25 11:00:00,48.3,48.41,48.25,48.39,200600.0,31.0011,31.0717,30.969,31.0589,200600.0
2011-04-25 11:30:00,48.39,48.75,48.38,48.75,119300.0,31.0589,31.2899,31.0524,31.2899,119300.0
2011-04-25 12:00:00,48.75,48.96,48.73,48.86,205300.0,31.2899,31.4247,31.2771,31.3605,205300.0
2011-04-25 12:30:00,48.86,48.94,48.81,48.91,133800.0,31.3605,31.4119,31.3284,31.3926,133800.0
2011-04-25 13:00:00,48.92,49.07,48.91,49.06,159600.0,31.399,31.4953,31.3926,31.4889,159600.0
2011-04-25 13:30:00,49.06,49.13,49.03,49.12,110600.0,31.4889,31.5338,31.4696,31.5274,110600.0
2011-04-25 14:00:00,49.11,49.15,49.03,49.03,138300.0,31.521,31.5467,31.4696,31.4696,138300.0
2011-04-25 14:30:00,49.03,49.03,48.84,48.9,144400.0,31.4696,31.4696,31.3477,31.3862,144400.0
2011-04-25 15:00:00,48.91,48.97,48.86,48.89,137400.0,31.3926,31.4311,31.3605,31.3798,137400.0
2011-04-25 15:30:00,48.89,48.89,48.57,48.59,542100.0,31.3798,31.3798,31.1744,31.1872,542100.0
2011-04-26 09:30:00,48.61,48.61,48.19,48.57,251600.0,31.2001,31.2001,30.9305,31.1744,251600.0
2011-04-26 10:00:00,48.58,48.91,48.52,48.86,163100.0,31.1808,31.3926,31.1423,31.3605,163100.0
2011-04-26 10:30:00,48.85,48.98,48.85,48.92,124000.0,31.3541,31.4376,31.3541,31.399,124000.0
2011-04-26 11:00:00,48.93,49.0,48.91,48.92,122000.0,31.4055,31.4504,31.3926,31.399,122000.0
2011-04-26 11:30:00,48.93,49.02,48.93,48.98,93300.0,31.4055,31.4632,31.4055,31.4376,93300.0
2011-04-26 12:00:00,48.99,49.19,48.96,49.13,107700.0,31.444,31.5723,31.4247,31.5338,107700.0
2011-04-26 12:30:00,49.13,49.2,49.02,49.03,83200.0,31.5338,31.5788,31.4632,31.4696,83200.0
2011-04-26 13:00:00,49.03,49.07,48.96,49.05,91600.0,31.4696,31.4953,31.4247,31.4825,91600.0
2011-04-26 13:30:00,49.06,49.06,48.73,48.78,234300.0,31.4889,31.4889,31.2771,31.3092,234300.0
2011-04-26 14:00:00,48.78,48.94,48.76,48.86,111500.0,31.3092,31.4119,31.2963,31.3605,111500.0
2011-04-26 14:30:00,48.86,49.01,48.86,48.96,115300.0,31.3605,31.4568,31.3605,31.4247,115300.0
2011-04-26 15:00:00,48.97,48.97,48.77,48.84,247100.0,31.4311,31.4311,31.3028,31.3477,247100.0
2011-04-26 15:30:00,48.84,48.84,48.65,48.72,188100.0,31.3477,31.3477,31.2257,31.2707,188100.0
2011-04-27 09:30:00,48.96,49.18,48.71,49.17,74100.0,31.4247,31.5659,31.2643,31.5595,74100.0
2011-04-27 10:00:00,49.15,49.28,49.0,49.24,233400.0,31.5467,31.6301,31.4504,31.6044,233400.0
2011-04-27 10:30:00,49.23,49.27,49.12,49.16,184900.0,31.598,31.6237,31.5274,31.5531,184900.0
2011-04-27 11:00:00,49.16,49.3,49.11,49.29,276700.0,31.5531,31.6429,31.521,31.6365,276700.0
2011-04-27 11:30:00,49.29,49.3,49.15,49.15,183100.0,31.6365,31.6429,31.5467,31.5467,183100.0
2011-04-27 12:00:00,49.15,49.2,49.1,49.12,89300.0,31.5467,31.5788,31.5146,31.5274,89300.0
2011-04-27 12:30:00,49.12,49.3,49.09,49.19,180200.0,31.5274,31.6429,31.5082,31.5723,180200.0
2011-04-27 13:00:00,49.19,49.25,49.12,49.13,148700.0,31.5723,31.6109,31.5274,31.5338,148700.0
2011-04-27 13:30:00,49.14,49.15,49.03,49.1,228500.0,31.5403,31.5467,31.4696,31.5146,228500.0
2011-04-27 14:00:00,49.1,49.18,49.06,49.14,166100.0,31.5146,31.5659,31.4889,31.5403,166100.0
2011-04-27 14:30:00,49.14,49.18,49.02,49.16,244900.0,31.5403,31.5659,31.4632,31.5531,244900.0
2011-04-27 15:00:00,49.17,49.35,49.14,49.35,234000.0,31.5595,31.675,31.5403,31.675,234000.0
2011-04-27 15:30:00,49.34,49.61,49.34,49.49,455400.0,31.6686,31.8419,31.6686,31.7649,455400.0
2011-04-28 09:30:00,49.41,49.63,49.26,49.36,179200.0,31.7135,31.8548,31.6173,31.6815,179200.0
2011-04-28 10:00:00,49.36,49.44,49.02,49.03,158300.0,31.6815,31.7328,31.4632,31.4696,158300.0
2011-04-28 10:30:00,49.02,49.1,48.94,49.0,187000.0,31.4632,31.5146,31.4119,31.4504,187000.0
2011-04-28 11:00:00,49.01,49.13,48.99,49.1,145200.0,31.4568,31.5338,31.444,31.5146,145200.0
2011-04-28 11:30:00,49.09,49.19,49.0,49.03,142500.0,31.5082,31.5723,31.4504,31.4696,142500.0
2011-04-28 12:00:00,49.04,49.23,49.03,49.22,131500.0,31.4761,31.598,31.4696,31.5916,131500.0
2011-04-28 12:30:00,49.22,49.32,49.19,49.24,55800.0,31.5916,31.6558,31.5723,31.6044,55800.0
2011-04-28 13:00:00,49.24,49.28,49.19,49.27,68200.0,31.6044,31.6301,31.5723,31.6237,68200.0
2011-04-28 13:30:00,49.27,49.35,49.24,49.35,51900.0,31.6237,31.675,31.6044,31.675,51900.0
2011-04-28 14:00:00,49.35,49.37,49.26,49.27,122800.0,31.675,31.6879,31.6173,31.6237,122800.0
2011-04-28 14:30:00,49.27,49.28,49.09,49.13,266600.0,31.6237,31.6301,31.5082,31.5338,266600.0
2011-04-28 15:00:00,49.13,49.28,49.12,49.15,213000.0,31.5338,31.6301,31.5274,31.5467,213000.0
2011-04-28 15:30:00,49.15,49.16,49.01,49.07,632700.0,31.5467,31.5531,31.4568,31.4953,632700.0
2011-04-29 09:30:00,49.14,49.54,49.0,49.46,160500.0,31.5403,31.797,31.4504,31.7456,160500.0
2011-04-29 10:00:00,49.45,49.51,49.11,49.39,161900.0,31.7392,31.7777,31.521,31.7007,161900.0
2011-04-29 10:30:00,49.38,49.4,49.24,49.24,121900.0,31.6943,31.7071,31.6044,31.6044,121900.0
2011-04-29 11:00:00,49.24,49.33,49.12,49.16,115000.0,31.6044,31.6622,31.5274,31.5531,115000.0
2011-04-29 11:30:00,49.16,49.25,49.13,49.21,87900.0,31.5531,31.6109,31.5338,31.5852,87900.0
2011-04-29 12:00:00,49.19,49.36,49.17,49.35,94500.0,31.5723,31.6815,31.5595,31.675,94500.0
2011-04-29 12:30:00,49.37,49.46,49.34,49.41,85400.0,31.6879,31.7456,31.6686,31.7135,85400.0
2011-04-29 13:00:00,49.41,49.43,49.34,49.35,83300.0,31.7135,31.7264,31.6686,31.675,83300.0
2011-04-29 13:30:00,49.35,49.35,49.2,49.27,108300.0,31.675,31.675,31.5788,31.6237,108300.0
2011-04-29 14:00:00,49.26,49.36,49.23,49.36,101800.0,31.6173,31.6815,31.598,31.6815,101800.0
2011-04-29 14:30:00,49.35,49.41,49.3,49.32,143700.0,31.675,31.7135,31.6429,31.6558,143700.0
2011-04-29 15:00:00,49.32,49.33,49.18,49.29,195400.0,31.6558,31.6622,31.5659,31.6365,195400.0
2011-04-29 15:30:00,49.28,49.29,49.07,49.18,443000.0,31.6301,31.6365,31.4953,31.5659,443000.0
2011-05-02 09:30:00,49.51,49.61,49.19,49.22,167200.0,31.7777,31.8419,31.5723,31.5916,167200.0
2011-05-02 10:00:00,49.23,49.28,49.11,49.16,130500.0,31.598,31.6301,31.521,31.5531,130500.0
2011-05-02 10:30:00,49.16,49.22,49.08,49.08,89500.0,31.5531,31.5916,31.5017,31.5017,89500.0
2011-05-02 11:00:00,49.08,49.33,49.08,49.18,170800.0,31.5017,31.6622,31.5017,31.5659,170800.0
2011-05-02 11:30:00,49.17,49.25,49.12,49.19,194700.0,31.5595,31.6109,31.5274,31.5723,194700.0
2011-05-02 12:00:00,49.19,49.21,49.0,49.03,140900.0,31.5723,31.5852,31.4504,31.4696,140900.0
2011-05-02 12:30:00,49.02,49.03,48.97,48.99,131500.0,31.4632,31.4696,31.4311,31.444,131500.0
2011-05-02 13:00:00,48.99,49.16,48.98,49.16,119100.0,31.444,31.5531,31.4376,31.5531,119100.0
2011-05-02 13:30:00,49.16,49.17,49.09,49.16,136900.0,31.5531,31.5595,31.5082,31.5531,136900.0
2011-05-02 14:00:00,49.16,49.26,49.13,49.15,165800.0,31.5531,31.6173,31.5338,31.5467,165800.0
2011-05-02 14:30:00,49.15,49.23,49.11,49.12,144600.0,31.5467,31.598,31.521,31.5274,144600.0
2011-05-02 15:00:00,49.12,49.23,49.11,49.15,164800.0,31.5274,31.598,31.521,31.5467,164800.0
2011-05-02 15:30:00,49.15,49.24,49.13,49.2,354500.0,31.5467,31.6044,31.5338,31.5788,354500.0
2011-05-03 09:30:00,49.02,49.09,48.8,48.9,192600.0,31.4632,31.5082,31.322,31.3862,192600.0
2011-05-03 10:00:00,48.92,48.93,48.67,48.73,116100.0,31.399,31.4055,31.2386,31.2771,116100.0
2011-05-03 10:30:00,48.74,48.75,48.55,48.6,73000.0,31.2835,31.2899,31.1616,31.1937,73000.0
2011-05-03 11:00:00,48.6,48.64,48.56,48.61,62600.0,31.1937,31.2193,31.168,31.2001,62600.0
2011-05-03 11:30:00,48.61,48.66,48.55,48.55,56200.0,31.2001,31.2322,31.1616,31.1616,56200.0
2011-05-03 12:00:00,48.55,48.6,48.45,48.5,65500.0,31.1616,31.1937,31.0974,31.1295,65500.0
2011-05-03 12:30:00,48.5,48.52,48.36,48.39,54900.0,31.1295,31.1423,31.0396,31.0589,54900.0
2011-05-03 13:00:00,48.39,48.45,48.33,48.33,50700.0,31.0589,31.0974,31.0204,31.0204,50700.0
2011-05-03 13:30:00,48.33,48.45,48.31,48.4,63900.0,31.0204,31.0974,31.0075,31.0653,63900.0
2011-05-03 14:00:00,48.39,48.45,48.3,48.38,72600.0,31.0589,31.0974,31.0011,31.0524,72600.0
2011-05-03 14:30:00,48.39,48.43,48.27,48.31,95600.0,31.0589,31.0845,30.9818,31.0075,95600.0
2011-05-03 15:00:00,48.32,48.49,48.3,48.48,127600.0,31.0139,31.1231,31.0011,31.1166,127600.0
2011-05-03 15:30:00,48.49,48.76,48.45,48.74,501700.0,31.1231,31.2963,31.0974,31.2835,501700.0
2011-05-04 09:30:00,48.81,48.98,48.33,48.34,175300.0,31.3284,31.4376,31.0204,31.0268,175300.0
2011-05-04 10:00:00,48.34,48.37,48.01,48.04,210900.0,31.0268,31.046,30.815,30.8342,210900.0
2011-05-04 10:30:00,48.04,48.12,47.94,48.09,174300.0,30.8342,30.8856,30.77,30.8663,174300.0
2011-05-04 11:00:00,48.09,48.18,47.99,48.12,154600.0,30.8663,30.9241,30.8021,30.8856,154600.0
2011-05-04 11:30:00,48.12,48.14,48.04,48.1,91200.0,30.8856,30.8984,30.8342,30.8727,91200.0
2011-05-04 12:00:00,48.1,48.16,47.97,48.01,237000.0,30.8727,30.9112,30.7893,30.815,237000.0
2011-05-04 12:30:00,48.01,48.16,47.98,48.15,104400.0,30.815,30.9112,30.7957,30.9048,104400.0
2011-05-04 13:00:00,48.14,48.21,48.1,48.13,103200.0,30.8984,30.9433,30.8727,30.892,103200.0
2011-05-04 13:30:00,48.12,48.18,48.07,48.11,87800.0,30.8856,30.9241,30.8535,30.8792,87800.0
2011-05-04 14:00:00,48.11,48.22,48.06,48.21,125500.0,30.8792,30.9498,30.8471,30.9433,125500.0
2011-05-04 14:30:00,48.21,48.36,48.21,48.27,117300.0,30.9433,31.0396,30.9433,30.9818,117300.0
2011-05-04 15:00:00,48.27,48.3,48.13,48.27,142000.0,30.9818,31.0011,30.892,30.9818,142000.0
2011-05-04 15:30:00,48.27,48.4,48.2,48.34,361000.0,30.9818,31.0653,30.9369,31.0268,361000.0
2011-05-05 09:30:00,47.97,48.08,47.89,48.0,145200.0,30.7893,30.8599,30.7379,30.8085,145200.0
2011-05-05 10:00:00,47.99,48.08,47.81,47.9,120700.0,30.8021,30.8599,30.6866,30.7444,120700.0
2011-05-05 10:30:00,47.91,48.08,47.82,48.05,84100.0,30.7508,30.8599,30.693,30.8406,84100.0
2011-05-05 11:00:00,48.04,48.13,47.92,48.05,117800.0,30.8342,30.892,30.7572,30.8406,117800.0
2011-05-05 11:30:00,48.05,48.35,48.04,48.33,66500.0,30.8406,31.0332,30.8342,31.0204,66500.0
2011-05-05 12:00:00,48.34,48.47,48.32,48.44,63500.0,31.0268,31.1102,31.0139,31.091,63500.0
2011-05-05 12:30:00,48.43,48.46,48.36,48.43,101800.0,31.0845,31.1038,31.0396,31.0845,101800.0
2011-05-05 13:00:00,48.42,48.52,48.42,48.49,44600.0,31.0781,31.1423,31.0781,31.1231,44600.0
2011-05-05 13:30:00,48.49,48.52,48.36,48.5,61000.0,31.1231,31.1423,31.0396,31.1295,61000.0
2011-05-05 14:00:00,48.5,48.51,48.34,48.46,102100.0,31.1295,31.1359,31.0268,31.1038,102100.0
2011-05-05 14:30:00,48.48,48.58,48.27,48.27,118100.0,31.1166,31.1808,30.9818,30.9818,118100.0
2011-05-05 15:00:00,48.27,48.31,47.79,47.81,214900.0,30.9818,31.0075,30.6738,30.6866,214900.0
2011-05-05 15:30:00,47.81,48.1,47.81,48.07,334500.0,30.6866,30.8727,30.6866,30.8535,334500.0
2011-05-06 09:30:00,48.51,48.78,48.29,48.4,188200.0,31.1359,31.3092,30.9947,31.0653,188200.0
2011-05-06 10:00:00,48.42,48.46,48.14,48.14,119600.0,31.0781,31.1038,30.8984,30.8984,119600.0
2011-05-06 10:30:00,48.14,48.29,48.13,48.21,108200.0,30.8984,30.9947,30.892,30.9433,108200.0
2011-05-06 11:00:00,48.22,48.45,48.21,48.42,74600.0,30.9498,31.0974,30.9433,31.0781,74600.0
2011-05-06 11:30:00,48.43,48.46,48.19,48.26,106400.0,31.0845,31.1038,30.9305,30.9754,106400.0
2011-05-06 12:00:00,48.27,48.34,47.98,48.0,197300.0,30.9818,31.0268,30.7957,30.8085,197300.0
2011-05-06 12:30:00,48.01,48.07,47.79,47.85,144600.0,30.815,30.8535,30.6738,30.7123,144600.0
2011-05-06 13:00:00,47.86,47.9,47.64,47.75,283500.0,30.7187,30.7444,30.5775,30.6481,283500.0
2011-05-06 13:30:00,47.74,47.83,47.59,47.62,152800.0,30.6417,30.6994,30.5454,30.5646,152800.0
2011-05-06 14:00:00,47.61,47.79,47.58,47.67,234500.0,30.5582,30.6738,30.539,30.5967,234500.0
2011-05-06 14:30:00,47.67,47.69,47.52,47.6,217400.0,30.5967,30.6096,30.5005,30.5518,217400.0
2011-05-06 15:00:00,47.6,47.73,47.56,47.6,198400.0,30.5518,30.6352,30.5261,30.5518,198400.0
2011-05-06 15:30:00,47.6,47.78,47.58,47.71,379200.0,30.5518,30.6673,30.539,30.6224,379200.0
2011-05-09 09:30:00,47.62,47.84,47.34,47.36,187000.0,30.5646,30.7059,30.3849,30.3978,187000.0
2011-05-09 10:00:00,47.36,47.54,47.32,47.44,216300.0,30.3978,30.5133,30.3721,30.4491,216300.0
2011-05-09 10:30:00,47.44,47.52,47.33,47.46,121200.0,30.4491,30.5005,30.3785,30.462,121200.0
2011-05-09 11:00:00,47.46,47.52,47.42,47.46,95300.0,30.462,30.5005,30.4363,30.462,95300.0
2011-05-09 11:30:00,47.46,47.52,47.4,47.52,113500.0,30.462,30.5005,30.4234,30.5005,113500.0
2011-05-09 12:00:00,47.52,47.6,47.46,47.46,163200.0,30.5005,30.5518,30.462,30.462,163200.0
2011-05-09 12:30:00,47.47,47.51,47.44,47.45,92600.0,30.4684,30.494,30.4491,30.4555,92600.0
2011-05-09 13:00:00,47.44,47.49,47.41,47.45,77300.0,30.4491,30.4812,30.4299,30.4555,77300.0
2011-05-09 13:30:00,47.44,47.5,47.4,47.44,90800.0,30.4491,30.4876,30.4234,30.4491,90800.0
2011-05-09 14:00:00,47.44,47.49,47.41,47.43,180100.0,30.4491,30.4812,30.4299,30.4427,180100.0
2011-05-09 14:30:00,47.44,47.55,47.43,47.48,169400.0,30.4491,30.5197,30.4427,30.4748,169400.0
2011-05-09 15:00:00,47.48,47.53,47.47,47.47,136300.0,30.4748,30.5069,30.4684,30.4684,136300.0
2011-05-09 15:30:00,47.48,47.59,47.45,47.48,376000.0,30.4748,30.5454,30.4555,30.4748,376000.0
2011-05-10 09:30:00,47.59,47.95,47.42,47.88,146200.0,30.5454,30.7765,30.4363,30.7315,146200.0
2011-05-10 10:00:00,47.88,47.95,47.59,47.89,136200.0,30.7315,30.7765,30.5454,30.7379,136200.0
2011-05-10 10:30:00,47.89,47.94,47.8,47.82,61000.0,30.7379,30.77,30.6802,30.693,61000.0
2011-05-10 11:00:00,47.81,47.86,47.74,47.79,86800.0,30.6866,30.7187,30.6417,30.6738,86800.0
2011-05-10 11:30:00,47.78,47.82,47.72,47.76,81900.0,30.6673,30.693,30.6288,30.6545,81900.0
2011-05-10 12:00:00,47.77,47.86,47.66,47.75,94000.0,30.6609,30.7187,30.5903,30.6481,94000.0
2011-05-10 12:30:00,47.76,47.82,47.73,47.73,52100.0,30.6545,30.693,30.6352,30.6352,52100.0
2011-05-10 13:00:00,47.74,47.79,47.71,47.79,53800.0,30.6417,30.6738,30.6224,30.6738,53800.0
2011-05-10 13:30:00,47.8,47.81,47.74,47.8,71100.0,30.6802,30.6866,30.6417,30.6802,71100.0
2011-05-10 14:00:00,47.8,47.91,47.79,47.91,73700.0,30.6802,30.7508,30.6738,30.7508,73700.0
2011-05-10 14:30:00,47.9,48.0,47.84,47.97,82400.0,30.7444,30.8085,30.7059,30.7893,82400.0
2011-05-10 15:00:00,47.97,48.04,47.92,47.94,136900.0,30.7893,30.8342,30.7572,30.77,136900.0
2011-05-10 15:30:00,47.95,47.99,47.89,47.94,296000.0,30.7765,30.8021,30.7379,30.77,296000.0
2011-05-11 09:30:00,47.89,48.0,47.81,47.97,253800.0,30.7379,30.8085,30.6866,30.7893,253800.0
2011-05-11 10:00:00,47.96,48.05,47.9,48.04,112500.0,30.7829,30.8406,30.7444,30.8342,112500.0
2011-05-11 10:30:00,48.05,48.05,47.94,47.98,84500.0,30.8406,30.8406,30.77,30.7957,84500.0
2011-05-11 11:00:00,47.98,48.01,47.9,47.96,111600.0,30.7957,30.815,30.7444,30.7829,111600.0
2011-05-11 11:30:00,47.96,48.03,47.87,47.93,53200.0,30.7829,30.8278,30.7251,30.7636,53200.0
2011-05-11 12:00:00,47.92,47.93,47.62,47.67,170600.0,30.7572,30.7636,30.5646,30.5967,170600.0
2011-05-11 12:30:00,47.68,47.76,47.59,47.76,169500.0,30.6032,30.6545,30.5454,30.6545,169500.0
2011-05-11 13:00:00,47.76,47.78,47.7,47.71,84800.0,30.6545,30.6673,30.616,30.6224,84800.0
2011-05-11 13:30:00,47.71,47.78,47.61,47.68,129400.0,30.6224,30.6673,30.5582,30.6032,129400.0
2011-05-11 14:00:00,47.7,47.73,47.48,47.52,92800.0,30.616,30.6352,30.4748,30.5005,92800.0
2011-05-11 14:30:00,47.53,47.68,47.52,47.59,69100.0,30.5069,30.6032,30.5005,30.5454,69100.0
2011-05-11 15:00:00,47.57,47.65,47.53,47.61,168400.0,30.5326,30.5839,30.5069,30.5582,168400.0
2011-05-11 15:30:00,47.61,47.7,47.48,47.63,357900.0,30.5582,30.616,30.4748,30.5711,357900.0
2011-05-12 09:30:00,47.47,47.7,47.26,47.65,220200.0,30.4684,30.616,30.3336,30.5839,220200.0
2011-05-12 10:00:00,47.66,47.95,47.6,47.91,262700.0,30.5903,30.7765,30.5518,30.7508,262700.0
2011-05-12 10:30:00,47.92,47.97,47.76,47.85,187000.0,30.7572,30.7893,30.6545,30.7123,187000.0
2011-05-12 11:00:00,47.84,48.18,47.79,48.13,131900.0,30.7059,30.9241,30.6738,30.892,131900.0
2011-05-12 11:30:00,48.14,48.26,48.13,48.17,135800.0,30.8984,30.9754,30.892,30.9177,135800.0
2011-05-12 12:00:00,48.16,48.19,48.08,48.17,128100.0,30.9112,30.9305,30.8599,30.9177,128100.0
2011-05-12 12:30:00,48.18,48.25,48.09,48.2,114200.0,30.9241,30.969,30.8663,30.9369,114200.0
2011-05-12 13:00:00,48.2,48.31,48.19,48.28,238700.0,30.9369,31.0075,30.9305,30.9883,238700.0
2011-05-12 13:30:00,48.28,48.38,48.22,48.28,233800.0,30.9883,31.0524,30.9498,30.9883,233800.0
2011-05-12 14:00:00,48.29,48.38,48.23,48.33,250200.0,30.9947,31.0524,30.9562,31.0204,250200.0
2011-05-12 14:30:00,48.33,48.39,48.29,48.38,163600.0,31.0204,31.0589,30.9947,31.0524,163600.0
2011-05-12 15:00:00,48.37,48.46,48.32,48.46,274100.0,31.046,31.1038,31.0139,31.1038,274100.0
2011-05-12 15:30:00,48.46,48.5,48.4,48.45,362100.0,31.1038,31.1295,31.0653,31.0974,362100.0
2011-05-13 09:30:00,48.47,48.61,48.28,48.45,161100.0,31.1102,31.2001,30.9883,31.0974,161100.0
2011-05-13 10:00:00,48.45,48.53,48.25,48.5,138500.0,31.0974,31.1487,30.969,31.1295,138500.0
2011-05-13 10:30:00,48.48,48.6,48.33,48.39,132800.0,31.1166,31.1937,31.0204,31.0589,132800.0
2011-05-13 11:00:00,48.39,48.39,48.17,48.26,97900.0,31.0589,31.0589,30.9177,30.9754,97900.0
2011-05-13 11:30:00,48.25,48.34,48.18,48.25,63400.0,30.969,31.0268,30.9241,30.969,63400.0
2011-05-13 12:00:00,48.25,48.29,48.04,48.14,125700.0,30.969,30.9947,30.8342,30.8984,125700.0
2011-05-13 12:30:00,48.16,48.16,48.05,48.08,81600.0,30.9112,30.9112,30.8406,30.8599,81600.0
2011-05-13 13:00:00,48.08,48.19,48.02,48.1,42900.0,30.8599,30.9305,30.8214,30.8727,42900.0
2011-05-13 13:30:00,48.11,48.14,48.04,48.07,66600.0,30.8792,30.8984,30.8342,30.8535,66600.0
2011-05-13 14:00:00,48.08,48.2,48.07,48.19,90300.0,30.8599,30.9369,30.8535,30.9305,90300.0
2011-05-13 14:30:00,48.18,48.25,48.09,48.1,68600.0,30.9241,30.969,30.8663,30.8727,68600.0
2011-05-13 15:00:00,48.11,48.14,47.93,47.99,158200.0,30.8792,30.8984,30.7636,30.8021,158200.0
2011-05-13 15:30:00,48.0,48.09,47.92,48.0,239200.0,30.8085,30.8663,30.7572,30.8085,239200.0
2011-05-16 09:30:00,47.78,47.85,47.57,47.62,116300.0,30.6673,30.7123,30.5326,30.5646,116300.0
2011-05-16 10:00:00,47.63,47.89,47.63,47.8,57500.0,30.5711,30.7379,30.5711,30.6802,57500.0
2011-05-16 10:30:00,47.81,47.88,47.76,47.84,48900.0,30.6866,30.7315,30.6545,30.7059,48900.0
2011-05-16 11:00:00,47.84,47.96,47.83,47.89,66800.0,30.7059,30.7829,30.6994,30.7379,66800.0
2011-05-16 11:30:00,47.89,48.05,47.89,47.94,84200.0,30.7379,30.8406,30.7379,30.77,84200.0
2011-05-16 12:00:00,47.94,47.95,47.83,47.84,63500.0,30.77,30.7765,30.6994,30.7059,63500.0
2011-05-16 12:30:00,47.84,47.88,47.71,47.72,47900.0,30.7059,30.7315,30.6224,30.6288,47900.0
2011-05-16 13:00:00,47.71,47.72,47.63,47.63,49800.0,30.6224,30.6288,30.5711,30.5711,49800.0
2011-05-16 13:30:00,47.64,47.75,47.63,47.63,73300.0,30.5775,30.6481,30.5711,30.5711,73300.0
2011-05-16 14:00:00,47.63,47.75,47.57,47.57,55700.0,30.5711,30.6481,30.5326,30.5326,55700.0
2011-05-16 14:30:00,47.56,47.63,47.48,47.59,120300.0,30.5261,30.5711,30.4748,30.5454,120300.0
2011-05-16 15:00:00,47.59,47.65,47.46,47.47,95300.0,30.5454,30.5839,30.462,30.4684,95300.0
2011-05-16 15:30:00,47.47,47.51,47.32,47.4,299700.0,30.4684,30.494,30.3721,30.4234,299700.0
2011-05-17 09:30:00,47.32,47.42,47.18,47.39,156300.0,30.3721,30.4363,30.2822,30.417,156300.0
2011-05-17 10:00:00,47.38,47.44,47.19,47.35,97800.0,30.4106,30.4491,30.2887,30.3913,97800.0
2011-05-17 10:30:00,47.34,47.35,47.04,47.06,68700.0,30.3849,30.3913,30.1924,30.2052,68700.0
2011-05-17 11:00:00,47.06,47.07,46.88,46.97,106300.0,30.2052,30.2116,30.0897,30.1474,106300.0
2011-05-17 11:30:00,46.97,47.03,46.85,46.97,79100.0,30.1474,30.186,30.0704,30.1474,79100.0
2011-05-17 12:00:00,46.98,47.07,46.93,47.03,51600.0,30.1539,30.2116,30.1218,30.186,51600.0
2011-05-17 12:30:00,47.03,47.06,46.9,46.94,121300.0,30.186,30.2052,30.1025,30.1282,121300.0
2011-05-17 13:00:00,46.94,47.04,46.91,47.01,120700.0,30.1282,30.1924,30.1089,30.1731,120700.0
2011-05-17 13:30:00,47.0,47.03,46.9,46.97,138200.0,30.1667,30.186,30.1025,30.1474,138200.0
2011-05-17 14:00:00,46.97,47.04,46.89,46.93,121600.0,30.1474,30.1924,30.0961,30.1218,121600.0
2011-05-17 14:30:00,46.94,47.06,46.89,47.06,176100.0,30.1282,30.2052,30.0961,30.2052,176100.0
2011-05-17 15:00:00,47.06,47.11,46.99,47.07,199700.0,30.2052,30.2373,30.1603,30.2116,199700.0
2011-05-17 15:30:00,47.06,47.21,47.06,47.19,292600.0,30.2052,30.3015,30.2052,30.2887,292600.0
2011-05-18 09:30:00,47.27,47.48,47.19,47.37,115800.0,30.34,30.4748,30.2887,30.4042,115800.0
2011-05-18 10:00:00,47.39,47.72,47.36,47.67,81600.0,30.417,30.6288,30.3978,30.5967,81600.0
2011-05-18 10:30:00,47.67,47.92,47.66,47.9,178500.0,30.5967,30.7572,30.5903,30.7444,178500.0
2011-05-18 11:00:00,47.91,47.94,47.79,47.83,74700.0,30.7508,30.77,30.6738,30.6994,74700.0
2011-05-18 11:30:00,47.84,47.84,47.73,47.75,44200.0,30.7059,30.7059,30.6352,30.6481,44200.0
2011-05-18 12:00:00,47.75,47.78,47.72,47.75,74300.0,30.6481,30.6673,30.6288,30.6481,74300.0
2011-05-18 12:30:00,47.76,47.81,47.75,47.77,79300.0,30.6545,30.6866,30.6481,30.6609,79300.0
2011-05-18 13:00:00,47.76,47.89,47.75,47.84,120200.0,30.6545,30.7379,30.6481,30.7059,120200.0
2011-05-18 13:30:00,47.84,47.96,47.79,47.96,121600.0,30.7059,30.7829,30.6738,30.7829,121600.0
2011-05-18 14:00:00,47.96,48.14,47.95,48.03,194500.0,30.7829,30.8984,30.7765,30.8278,194500.0
2011-05-18 14:30:00,48.03,48.14,48.03,48.08,140100.0,30.8278,30.8984,30.8278,30.8599,140100.0
2011-05-18 15:00:00,48.08,48.25,48.06,48.25,175400.0,30.8599,30.969,30.8471,30.969,175400.0
2011-05-18 15:30:00,48.25,48.3,48.2,48.27,247400.0,30.969,31.0011,30.9369,30.9818,247400.0
2011-05-19 09:30:00,48.36,48.66,48.25,48.61,208600.0,31.0396,31.2322,30.969,31.2001,208600.0
2011-05-19 10:00:00,48.6,48.61,48.27,48.27,142900.0,31.1937,31.2001,30.9818,30.9818,142900.0
2011-05-19 10:30:00,48.26,48.3,48.01,48.04,107200.0,30.9754,31.0011,30.815,30.8342,107200.0
2011-05-19 11:00:00,48.04,48.1,47.96,48.06,70800.0,30.8342,30.8727,30.7829,30.8471,70800.0
2011-05-19 11:30:00,48.07,48.11,47.93,47.96,56000.0,30.8535,30.8792,30.7636,30.7829,56000.0
2011-05-19 12:00:00,47.96,48.16,47.94,48.12,86500.0,30.7829,30.9112,30.77,30.8856,86500.0
2011-05-19 12:30:00,48.13,48.17,48.06,48.13,81100.0,30.892,30.9177,30.8471,30.892,81100.0
2011-05-19 13:00:00,48.14,48.19,48.09,48.15,68600.0,30.8984,30.9305,30.8663,30.9048,68600.0
2011-05-19 13:30:00,48.16,48.2,48.01,48.2,153300.0,30.9112,30.9369,30.815,30.9369,153300.0
2011-05-19 14:00:00,48.2,48.29,48.03,48.04,140700.0,30.9369,30.9947,30.8278,30.8342,140700.0
2011-05-19 14:30:00,48.04,48.13,47.99,48.0,123200.0,30.8342,30.892,30.8021,30.8085,123200.0
2011-05-19 15:00:00,48.0,48.06,47.95,47.98,149500.0,30.8085,30.8471,30.7765,30.7957,149500.0
2011-05-19 15:30:00,47.98,48.04,47.97,48.04,364100.0,30.7957,30.8342,30.7893,30.8342,364100.0
2011-05-20 09:30:00,48.12,48.12,47.77,47.9,216700.0,30.8856,30.8856,30.6609,30.7444,216700.0
2011-05-20 10:00:00,47.9,47.96,47.76,47.93,179900.0,30.7444,30.7829,30.6545,30.7636,179900.0
2011-05-20 10:30:00,47.93,47.94,47.64,47.73,102600.0,30.7636,30.77,30.5775,30.6352,102600.0
2011-05-20 11:00:00,47.73,47.88,47.72,47.84,69100.0,30.6352,30.7315,30.6288,30.7059,69100.0
2011-05-20 11:30:00,47.84,48.07,47.84,48.0,74000.0,30.7059,30.8535,30.7059,30.8085,74000.0
2011-05-20 12:00:00,48.01,48.23,47.97,48.23,69600.0,30.815,30.9562,30.7893,30.9562,69600.0
2011-05-20 12:30:00,48.23,48.37,48.23,48.27,157900.0,30.9562,31.046,30.9562,30.9818,157900.0
2011-05-20 13:00:00,48.28,48.37,48.23,48.3,85300.0,30.9883,31.046,30.9562,31.0011,85300.0
2011-05-20 13:30:00,48.3,48.36,48.24,48.28,124500.0,31.0011,31.0396,30.9626,30.9883,124500.0
2011-05-20 14:00:00,48.28,48.28,48.06,48.09,128300.0,30.9883,30.9883,30.8471,30.8663,128300.0
2011-05-20 14:30:00,48.09,48.19,48.03,48.04,151200.0,30.8663,30.9305,30.8278,30.8342,151200.0
2011-05-20 15:00:00,48.04,48.09,47.86,47.9,247200.0,30.8342,30.8663,30.7187,30.7444,247200.0
2011-05-20 15:30:00,47.91,48.01,47.66,47.74,452300.0,30.7508,30.815,30.5903,30.6417,452300.0
2011-05-23 09:30:00,47.18,47.22,47.0,47.1,142300.0,30.2822,30.3079,30.1667,30.2309,142300.0
2011-05-23 10:00:00,47.09,47.16,46.89,46.89,86000.0,30.2245,30.2694,30.0961,30.0961,86000.0
2011-05-23 10:30:00,46.89,46.99,46.74,46.9,156900.0,30.0961,30.1603,29.9998,30.1025,156900.0
2011-05-23 11:00:00,46.89,47.01,46.86,46.89,81300.0,30.0961,30.1731,30.0768,30.0961,81300.0
2011-05-23 11:30:00,46.89,46.93,46.8,46.89,80400.0,30.0961,30.1218,30.0383,30.0961,80400.0
2011-05-23 12:00:00,46.89,46.91,46.77,46.88,107900.0,30.0961,30.1089,30.0191,30.0897,107900.0
2011-05-23 12:30:00,46.88,46.95,46.86,46.95,29700.0,30.0897,30.1346,30.0768,30.1346,29700.0
2011-05-23 13:00:00,46.94,46.95,46.86,46.86,40000.0,30.1282,30.1346,30.0768,30.0768,40000.0
2011-05-23 13:30:00,46.87,46.95,46.84,46.93,78900.0,30.0833,30.1346,30.064,30.1218,78900.0
2011-05-23 14:00:00,46.93,46.99,46.9,46.92,74300.0,30.1218,30.1603,30.1025,30.1154,74300.0
2011-05-23 14:30:00,46.92,47.08,46.92,46.96,107200.0,30.1154,30.2181,30.1154,30.141,107200.0
2011-05-23 15:00:00,46.97,47.05,46.91,46.93,132100.0,30.1474,30.1988,30.1089,30.1218,132100.0
2011-05-23 15:30:00,46.93,46.94,46.69,46.74,402200.0,30.1218,30.1282,29.9677,29.9998,402200.0
2011-05-24 09:30:00,46.86,46.96,46.61,46.65,211900.0,30.0768,30.141,29.9164,29.9421,211900.0
2011-05-24 10:00:00,46.65,46.8,46.61,46.63,153800.0,29.9421,30.0383,29.9164,29.9292,153800.0
2011-05-24 10:30:00,46.63,46.68,46.53,46.55,169200.0,29.9292,29.9613,29.865,29.8779,169200.0
2011-05-24 11:00:00,46.55,46.62,46.5,46.5,97000.0,29.8779,29.9228,29.8458,29.8458,97000.0
2011-05-24 11:30:00,46.5,46.57,46.42,46.47,113000.0,29.8458,29.8907,29.7944,29.8265,113000.0
2011-05-24 12:00:00,46.47,46.47,46.37,46.38,79800.0,29.8265,29.8265,29.7623,29.7688,79800.0
2011-05-24 12:30:00,46.39,46.51,46.37,46.44,88400.0,29.7752,29.8522,29.7623,29.8073,88400.0
2011-05-24 13:00:00,46.44,46.45,46.27,46.29,103700.0,29.8073,29.8137,29.6982,29.711,103700.0
2011-05-24 13:30:00,46.3,46.39,46.28,46.34,70700.0,29.7174,29.7752,29.7046,29.7431,70700.0
2011-05-24 14:00:00,46.35,46.44,46.34,46.41,166900.0,29.7495,29.8073,29.7431,29.788,166900.0
2011-05-24 14:30:00,46.41,46.42,46.37,46.41,127400.0,29.788,29.7944,29.7623,29.788,127400.0
2011-05-24 15:00:00,46.42,46.45,46.38,46.43,193400.0,29.7944,29.8137,29.7688,29.8009,193400.0
2011-05-24 15:30:00,46.43,46.45,46.33,46.36,310800.0,29.8009,29.8137,29.7367,29.7559,310800.0
2011-05-25 09:30:00,46.09,46.24,45.95,46.15,182700.0,29.5826,29.6789,29.4928,29.6211,182700.0
2011-05-25 10:00:00,46.15,46.36,46.01,46.32,175300.0,29.6211,29.7559,29.5313,29.7302,175300.0
2011-05-25 10:30:00,46.33,46.43,46.26,46.38,111000.0,29.7367,29.8009,29.6917,29.7688,111000.0
2011-05-25 11:00:00,46.37,46.51,46.36,46.45,85900.0,29.7623,29.8522,29.7559,29.8137,85900.0
2011-05-25 11:30:00,46.42,46.55,46.4,46.5,54700.0,29.7944,29.8779,29.7816,29.8458,54700.0
2011-05-25 12:00:00,46.49,46.54,46.47,46.48,36200.0,29.8394,29.8715,29.8265,29.8329,36200.0
2011-05-25 12:30:00,46.48,46.48,46.37,46.44,93600.0,29.8329,29.8329,29.7623,29.8073,93600.0
2011-05-25 13:00:00,46.44,46.44,46.33,46.33,78300.0,29.8073,29.8073,29.7367,29.7367,78300.0
2011-05-25 13:30:00,46.33,46.42,46.31,46.39,115400.0,29.7367,29.7944,29.7238,29.7752,115400.0
2011-05-25 14:00:00,46.39,46.47,46.36,46.46,92600.0,29.7752,29.8265,29.7559,29.8201,92600.0
2011-05-25 14:30:00,46.46,46.47,46.41,46.46,77300.0,29.8201,29.8265,29.788,29.8201,77300.0
2011-05-25 15:00:00,46.45,46.6,46.43,46.51,165500.0,29.8137,29.91,29.8009,29.8522,165500.0
2011-05-25 15:30:00,46.51,46.56,46.42,46.43,355300.0,29.8522,29.8843,29.7944,29.8009,355300.0
2011-05-26 09:30:00,46.33,46.5,46.23,46.44,186400.0,29.7367,29.8458,29.6725,29.8073,186400.0
2011-05-26 10:00:00,46.44,46.74,46.42,46.69,220100.0,29.8073,29.9998,29.7944,29.9677,220100.0
2011-05-26 10:30:00,46.7,46.8,46.64,46.64,261400.0,29.9741,30.0383,29.9356,29.9356,261400.0
2011-05-26 11:00:00,46.64,46.74,46.63,46.7,122800.0,29.9356,29.9998,29.9292,29.9741,122800.0
2011-05-26 11:30:00,46.71,46.77,46.65,46.65,131600.0,29.9806,30.0191,29.9421,29.9421,131600.0
2011-05-26 12:00:00,46.65,46.76,46.64,46.74,74600.0,29.9421,30.0127,29.9356,29.9998,74600.0
2011-05-26 12:30:00,46.74,46.82,46.72,46.8,88700.0,29.9998,30.0512,29.987,30.0383,88700.0
2011-05-26 13:00:00,46.8,46.86,46.73,46.82,122700.0,30.0383,30.0768,29.9934,30.0512,122700.0
2011-05-26 13:30:00,46.82,46.86,46.78,46.81,65900.0,30.0512,30.0768,30.0255,30.0448,65900.0
2011-05-26 14:00:00,46.8,46.88,46.79,46.86,112600.0,30.0383,30.0897,30.0319,30.0768,112600.0
2011-05-26 14:30:00,46.86,46.92,46.84,46.85,118600.0,30.0768,30.1154,30.064,30.0704,118600.0
2011-05-26 15:00:00,46.85,46.89,46.77,46.85,137400.0,30.0704,30.0961,30.0191,30.0704,137400.0
2011-05-26 15:30:00,46.85,46.86,46.67,46.75,543400.0,30.0704,30.0768,29.9549,30.0062,543400.0
2011-05-27 09:30:00,46.79,46.97,46.66,46.95,115400.0,30.0319,30.1474,29.9485,30.1346,115400.0
2011-05-27 10:00:00,46.93,46.96,46.76,46.91,117300.0,30.1218,30.141,30.0127,30.1089,117300.0
2011-05-27 10:30:00,46.91,46.91,46.75,46.8,140700.0,30.1089,30.1089,30.0062,30.0383,140700.0
2011-05-27 11:00:00,46.8,46.83,46.73,46.8,121600.0,30.0383,30.0576,29.9934,30.0383,121600.0
2011-05-27 11:30:00,46.8,46.8,46.65,46.67,102300.0,30.0383,30.0383,29.9421,29.9549,102300.0
2011-05-27 12:00:00,46.67,46.68,46.54,46.58,133700.0,29.9549,29.9613,29.8715,29.8971,133700.0
2011-05-27 12:30:00,46.58,46.63,46.5,46.56,76100.0,29.8971,29.9292,29.8458,29.8843,76100.0
2011-05-27 13:00:00,46.56,46.72,46.56,46.63,207400.0,29.8843,29.987,29.8843,29.9292,207400.0
2011-05-27 13:30:00,46.63,46.71,46.62,46.7,121500.0,29.9292,29.9806,29.9228,29.9741,121500.0
2011-05-27 14:00:00,46.7,46.71,46.66,46.69,66600.0,29.9741,29.9806,29.9485,29.9677,66600.0
2011-05-27 14:30:00,46.69,46.71,46.64,46.64,112700.0,29.9677,29.9806,29.9356,29.9356,112700.0
2011-05-27 15:00:00,46.64,46.68,46.62,46.64,188900.0,29.9356,29.9613,29.9228,29.9356,188900.0
2011-05-27 15:30:00,46.65,46.69,46.6,46.63,414600.0,29.9421,29.9677,29.91,29.9292,414600.0
2011-05-31 09:30:00,47.13,47.2,46.89,47.1,164600.0,30.2501,30.2951,30.0961,30.2309,164600.0
2011-05-31 10:00:00,47.09,47.14,46.79,46.82,157300.0,30.2245,30.2566,30.0319,30.0512,157300.0
2011-05-31 10:30:00,46.83,46.84,46.69,46.72,134400.0,30.0576,30.064,29.9677,29.987,134400.0
2011-05-31 11:00:00,46.72,46.77,46.69,46.76,118400.0,29.987,30.0191,29.9677,30.0127,118400.0
2011-05-31 11:30:00,46.77,46.79,46.71,46.73,107600.0,30.0191,30.0319,29.9806,29.9934,107600.0
2011-05-31 12:00:00,46.73,46.74,46.65,46.68,82800.0,29.9934,29.9998,29.9421,29.9613,82800.0
2011-05-31 12:30:00,46.68,46.69,46.5,46.55,182600.0,29.9613,29.9677,29.8458,29.8779,182600.0
2011-05-31 13:00:00,46.55,46.74,46.53,46.7,58200.0,29.8779,29.9998,29.865,29.9741,58200.0
2011-05-31 13:30:00,46.71,46.83,46.68,46.81,59800.0,29.9806,30.0576,29.9613,30.0448,59800.0
2011-05-31 14:00:00,46.81,46.87,46.8,46.8,84100.0,30.0448,30.0833,30.0383,30.0383,84100.0
2011-05-31 14:30:00,46.8,46.8,46.72,46.77,118000.0,30.0383,30.0383,29.987,30.0191,118000.0
2011-05-31 15:00:00,46.76,46.77,46.72,46.74,239800.0,30.0127,30.0191,29.987,29.9998,239800.0
2011-05-31 15:30:00,46.73,46.78,46.66,46.78,554500.0,29.9934,30.0255,29.9485,30.0255,554500.0
2011-06-01 09:30:00,46.59,46.68,46.52,46.67,187500.0,29.9035,29.9613,29.8586,29.9549,187500.0
2011-06-01 10:00:00,46.67,46.74,46.57,46.63,277000.0,29.9549,29.9998,29.8907,29.9292,277000.0
2011-06-01 10:30:00,46.63,46.64,46.34,46.4,154800.0,29.9292,29.9356,29.7431,29.7816,154800.0
2011-06-01 11:00:00,46.4,46.43,46.34,46.43,81900.0,29.7816,29.8009,29.7431,29.8009,81900.0
2011-06-01 11:30:00,46.43,46.43,46.3,46.3,67800.0,29.8009,29.8009,29.7174,29.7174,67800.0
2011-06-01 12:00:00,46.3,46.36,46.07,46.07,115500.0,29.7174,29.7559,29.5698,29.5698,115500.0
2011-06-01 12:30:00,46.07,46.3,46.07,46.27,85300.0,29.5698,29.7174,29.5698,29.6982,85300.0
2011-06-01 13:00:00,46.27,46.31,46.11,46.17,110200.0,29.6982,29.7238,29.5955,29.634,110200.0
2011-06-01 13:30:00,46.18,46.37,46.12,46.36,160700.0,29.6404,29.7623,29.6019,29.7559,160700.0
2011-06-01 14:00:00,46.36,46.36,46.2,46.2,148500.0,29.7559,29.7559,29.6532,29.6532,148500.0
2011-06-01 14:30:00,46.2,46.22,46.12,46.17,205500.0,29.6532,29.6661,29.6019,29.634,205500.0
2011-06-01 15:00:00,46.17,46.18,46.04,46.13,242400.0,29.634,29.6404,29.5505,29.6083,242400.0
2011-06-01 15:30:00,46.13,46.17,45.96,46.0,490400.0,29.6083,29.634,29.4992,29.5249,490400.0
2011-06-02 09:30:00,45.98,46.39,45.98,46.38,267800.0,29.512,29.7752,29.512,29.7688,267800.0
2011-06-02 10:00:00,46.37,46.56,46.37,46.5,209700.0,29.7623,29.8843,29.7623,29.8458,209700.0
2011-06-02 10:30:00,46.49,46.62,46.45,46.6,307100.0,29.8394,29.9228,29.8137,29.91,307100.0
2011-06-02 11:00:00,46.59,46.64,46.42,46.51,181100.0,29.9035,29.9356,29.7944,29.8522,181100.0
2011-06-02 11:30:00,46.52,46.53,46.35,46.41,206200.0,29.8586,29.865,29.7495,29.788,206200.0
2011-06-02 12:00:00,46.41,46.48,46.36,46.44,124300.0,29.788,29.8329,29.7559,29.8073,124300.0
2011-06-02 12:30:00,46.43,46.55,46.37,46.43,143900.0,29.8009,29.8779,29.7623,29.8009,143900.0
2011-06-02 13:00:00,46.44,46.52,46.37,46.41,113500.0,29.8073,29.8586,29.7623,29.788,113500.0
2011-06-02 13:30:00,46.41,46.47,46.3,46.45,112900.0,29.788,29.8265,29.7174,29.8137,112900.0
2011-06-02 14:00:00,46.45,46.48,46.24,46.28,193500.0,29.8137,29.8329,29.6789,29.7046,193500.0
2011-06-02 14:30:00,46.28,46.41,46.28,46.34,130200.0,29.7046,29.788,29.7046,29.7431,130200.0
2011-06-02 15:00:00,46.34,46.37,46.27,46.32,164300.0,29.7431,29.7623,29.6982,29.7302,164300.0
2011-06-02 15:30:00,46.31,46.37,46.25,46.27,484200.0,29.7238,29.7623,29.6853,29.6982,484200.0
2011-06-03 09:30:00,45.66,45.89,45.54,45.85,228800.0,29.3066,29.4543,29.2296,29.4286,228800.0
2011-06-03 10:00:00,45.84,46.05,45.77,45.97,266100.0,29.4222,29.557,29.3772,29.5056,266100.0
2011-06-03 10:30:00,45.96,46.18,45.95,46.03,101800.0,29.4992,29.6404,29.4928,29.5441,101800.0
2011-06-03 11:00:00,46.02,46.14,46.0,46.08,101100.0,29.5377,29.6147,29.5249,29.5762,101100.0
2011-06-03 11:30:00,46.07,46.21,46.06,46.2,114300.0,29.5698,29.6596,29.5634,29.6532,114300.0
2011-06-03 12:00:00,46.2,46.26,46.16,46.2,101700.0,29.6532,29.6917,29.6276,29.6532,101700.0
2011-06-03 12:30:00,46.21,46.24,46.11,46.11,72800.0,29.6596,29.6789,29.5955,29.5955,72800.0
2011-06-03 13:00:00,46.12,46.2,46.11,46.14,68100.0,29.6019,29.6532,29.5955,29.6147,68100.0
2011-06-03 13:30:00,46.15,46.22,46.12,46.15,108700.0,29.6211,29.6661,29.6019,29.6211,108700.0
2011-06-03 14:00:00,46.14,46.16,46.05,46.07,116800.0,29.6147,29.6276,29.557,29.5698,116800.0
2011-06-03 14:30:00,46.07,46.09,45.97,45.97,131500.0,29.5698,29.5826,29.5056,29.5056,131500.0
2011-06-03 15:00:00,45.97,45.98,45.85,45.89,278900.0,29.5056,29.512,29.4286,29.4543,278900.0
2011-06-03 15:30:00,45.89,45.96,45.78,45.81,437200.0,29.4543,29.4992,29.3837,29.4029,437200.0
2011-06-06 09:30:00,45.76,46.13,45.76,45.98,216600.0,29.3708,29.6083,29.3708,29.512,216600.0
2011-06-06 10:00:00,45.98,46.07,45.92,46.06,205300.0,29.512,29.5698,29.4735,29.5634,205300.0
2011-06-06 10:30:00,46.07,46.09,45.97,46.02,116900.0,29.5698,29.5826,29.5056,29.5377,116900.0
2011-06-06 11:00:00,46.02,46.15,46.01,46.14,126000.0,29.5377,29.6211,29.5313,29.6147,126000.0
2011-06-06 11:30:00,46.13,46.19,46.04,46.04,159700.0,29.6083,29.6468,29.5505,29.5505,159700.0
2011-06-06 12:00:00,46.03,46.03,45.92,45.94,151300.0,29.5441,29.5441,29.4735,29.4863,151300.0
2011-06-06 12:30:00,45.93,45.93,45.79,45.8,98500.0,29.4799,29.4799,29.3901,29.3965,98500.0
2011-06-06 13:00:00,45.8,45.86,45.78,45.8,110700.0,29.3965,29.435,29.3837,29.3965,110700.0
2011-06-06 13:30:00,45.8,45.81,45.58,45.58,222600.0,29.3965,29.4029,29.2553,29.2553,222600.0
2011-06-06 14:00:00,45.59,45.6,45.47,45.48,253800.0,29.2617,29.2681,29.1847,29.1911,253800.0
2011-06-06 14:30:00,45.48,45.48,45.18,45.2,510200.0,29.1911,29.1911,28.9985,29.0114,510200.0
2011-06-06 15:00:00,45.2,45.25,44.91,45.0,524800.0,29.0114,29.0435,28.8252,28.883,524800.0
2011-06-06 15:30:00,45.01,45.2,44.99,45.05,602100.0,28.8894,29.0114,28.8766,28.9151,602100.0
2011-06-07 09:30:00,45.37,45.4,45.02,45.24,405700.0,29.1205,29.1398,28.8959,29.0371,405700.0
2011-06-07 10:00:00,45.25,45.41,45.23,45.34,302300.0,29.0435,29.1462,29.0306,29.1012,302300.0
2011-06-07 10:30:00,45.34,45.48,45.34,45.44,126900.0,29.1012,29.1911,29.1012,29.1654,126900.0
2011-06-07 11:00:00,45.44,45.45,45.28,45.28,119100.0,29.1654,29.1718,29.0627,29.0627,119100.0
2011-06-07 11:30:00,45.28,45.3,45.23,45.27,145000.0,29.0627,29.0756,29.0306,29.0563,145000.0
2011-06-07 12:00:00,45.28,45.34,45.26,45.27,73800.0,29.0627,29.1012,29.0499,29.0563,73800.0
2011-06-07 12:30:00,45.26,45.28,45.19,45.21,169600.0,29.0499,29.0627,29.005,29.0178,169600.0
2011-06-07 13:00:00,45.21,45.26,45.2,45.25,118300.0,29.0178,29.0499,29.0114,29.0435,118300.0
2011-06-07 13:30:00,45.25,45.29,45.23,45.27,151900.0,29.0435,29.0691,29.0306,29.0563,151900.0
2011-06-07 14:00:00,45.27,45.42,45.23,45.41,168300.0,29.0563,29.1526,29.0306,29.1462,168300.0
2011-06-07 14:30:00,45.41,45.43,45.36,45.39,179300.0,29.1462,29.159,29.1141,29.1333,179300.0
2011-06-07 15:00:00,45.39,45.47,45.33,45.33,259400.0,29.1333,29.1847,29.0948,29.0948,259400.0
2011-06-07 15:30:00,45.34,45.38,45.06,45.11,653000.0,29.1012,29.1269,28.9215,28.9536,653000.0
2011-06-08 09:30:00,45.04,45.22,44.92,45.03,170300.0,28.9087,29.0242,28.8317,28.9023,170300.0
2011-06-08 10:00:00,45.04,45.19,45.01,45.11,143900.0,28.9087,29.005,28.8894,28.9536,143900.0
2011-06-08 10:30:00,45.12,45.15,45.05,45.12,150400.0,28.96,28.9793,28.9151,28.96,150400.0
2011-06-08 11:00:00,45.13,45.22,45.04,45.05,119500.0,28.9665,29.0242,28.9087,28.9151,119500.0
2011-06-08 11:30:00,45.06,45.16,45.02,45.16,62700.0,28.9215,28.9857,28.8959,28.9857,62700.0
2011-06-08 12:00:00,45.17,45.21,45.08,45.1,112500.0,28.9921,29.0178,28.9344,28.9472,112500.0
2011-06-08 12:30:00,45.1,45.21,45.07,45.2,56300.0,28.9472,29.0178,28.9279,29.0114,56300.0
2011-06-08 13:00:00,45.2,45.23,45.16,45.18,48600.0,29.0114,29.0306,28.9857,28.9985,48600.0
2011-06-08 13:30:00,45.18,45.19,45.0,45.04,165800.0,28.9985,29.005,28.883,28.9087,165800.0
2011-06-08 14:00:00,45.04,45.1,45.02,45.06,177900.0,28.9087,28.9472,28.8959,28.9215,177900.0
2011-06-08 14:30:00,45.06,45.24,45.06,45.14,126600.0,28.9215,29.0371,28.9215,28.9729,126600.0
2011-06-08 15:00:00,45.14,45.15,45.03,45.05,177400.0,28.9729,28.9793,28.9023,28.9151,177400.0
2011-06-08 15:30:00,45.05,45.13,44.97,45.04,303100.0,28.9151,28.9665,28.8638,28.9087,303100.0
2011-06-09 09:30:00,45.32,45.93,45.1,45.93,288300.0,29.0884,29.4799,28.9472,29.4799,288300.0
2011-06-09 10:00:00,45.92,46.17,45.86,46.1,229700.0,29.4735,29.634,29.435,29.589,229700.0
2011-06-09 10:30:00,46.09,46.3,46.05,46.27,249900.0,29.5826,29.7174,29.557,29.6982,249900.0
2011-06-09 11:00:00,46.26,46.33,46.18,46.33,135600.0,29.6917,29.7367,29.6404,29.7367,135600.0
2011-06-09 11:30:00,46.32,46.58,46.3,46.52,151000.0,29.7302,29.8971,29.7174,29.8586,151000.0
2011-06-09 12:00:00,46.51,46.63,46.51,46.62,94400.0,29.8522,29.9292,29.8522,29.9228,94400.0
2011-06-09 12:30:00,46.61,46.62,46.52,46.52,73400.0,29.9164,29.9228,29.8586,29.8586,73400.0
2011-06-09 13:00:00,46.52,46.54,46.38,46.42,77000.0,29.8586,29.8715,29.7688,29.7944,77000.0
2011-06-09 13:30:00,46.41,46.44,46.38,46.38,53600.0,29.788,29.8073,29.7688,29.7688,53600.0
2011-06-09 14:00:00,46.38,46.58,46.37,46.52,125000.0,29.7688,29.8971,29.7623,29.8586,125000.0
2011-06-09 14:30:00,46.51,46.57,46.49,46.57,92900.0,29.8522,29.8907,29.8394,29.8907,92900.0
2011-06-09 15:00:00,46.56,46.57,46.44,46.45,158500.0,29.8843,29.8907,29.8073,29.8137,158500.0
2011-06-09 15:30:00,46.45,46.46,46.24,46.34,455700.0,29.8137,29.8201,29.6789,29.7431,455700.0
2011-06-10 09:30:00,46.01,46.02,45.58,45.63,237900.0,29.6947,29.7011,29.4172,29.4494,237900.0
2011-06-10 10:00:00,45.62,45.71,45.58,45.67,138600.0,29.443,29.5011,29.4172,29.4753,138600.0
2011-06-10 10:30:00,45.67,45.69,45.29,45.32,139000.0,29.4753,29.4882,29.23,29.2494,139000.0
2011-06-10 11:00:00,45.31,45.33,45.15,45.32,154000.0,29.2429,29.2558,29.1396,29.2494,154000.0
2011-06-10 11:30:00,45.32,45.33,45.21,45.32,55600.0,29.2494,29.2558,29.1784,29.2494,55600.0
2011-06-10 12:00:00,45.31,45.35,45.23,45.27,48000.0,29.2429,29.2687,29.1913,29.2171,48000.0
2011-06-10 12:30:00,45.28,45.35,45.25,45.27,44600.0,29.2235,29.2687,29.2042,29.2171,44600.0
2011-06-10 13:00:00,45.28,45.28,45.15,45.27,66400.0,29.2235,29.2235,29.1396,29.2171,66400.0
2011-06-10 13:30:00,45.27,45.34,45.07,45.1,150200.0,29.2171,29.2623,29.088,29.1074,150200.0
2011-06-10 14:00:00,45.11,45.37,45.11,45.32,146200.0,29.1138,29.2816,29.1138,29.2494,146200.0
2011-06-10 14:30:00,45.32,45.41,45.24,45.41,140400.0,29.2494,29.3074,29.1977,29.3074,140400.0
2011-06-10 15:00:00,45.41,45.5,45.33,45.43,197700.0,29.3074,29.3655,29.2558,29.3204,197700.0
2011-06-10 15:30:00,45.42,45.45,45.14,45.18,324800.0,29.3139,29.3333,29.1332,29.159,324800.0
2011-06-13 09:30:00,45.27,45.69,45.13,45.67,110700.0,29.2171,29.4882,29.1267,29.4753,110700.0
2011-06-13 10:00:00,45.67,45.73,45.55,45.7,109700.0,29.4753,29.514,29.3978,29.4946,109700.0
2011-06-13 10:30:00,45.68,45.68,45.37,45.37,119600.0,29.4817,29.4817,29.2816,29.2816,119600.0
2011-06-13 11:00:00,45.36,45.37,45.25,45.33,80100.0,29.2752,29.2816,29.2042,29.2558,80100.0
2011-06-13 11:30:00,45.33,45.36,45.21,45.23,87800.0,29.2558,29.2752,29.1784,29.1913,87800.0
2011-06-13 12:00:00,45.23,45.3,45.13,45.15,92000.0,29.1913,29.2365,29.1267,29.1396,92000.0
2011-06-13 12:30:00,45.14,45.27,45.14,45.21,76100.0,29.1332,29.2171,29.1332,29.1784,76100.0
2011-06-13 13:00:00,45.21,45.27,45.08,45.27,80200.0,29.1784,29.2171,29.0945,29.2171,80200.0
2011-06-13 13:30:00,45.27,45.43,45.23,45.42,77800.0,29.2171,29.3204,29.1913,29.3139,77800.0
2011-06-13 14:00:00,45.42,45.49,45.36,45.37,86400.0,29.3139,29.3591,29.2752,29.2816,86400.0
2011-06-13 14:30:00,45.37,45.44,45.32,45.34,93200.0,29.2816,29.3268,29.2494,29.2623,93200.0
2011-06-13 15:00:00,45.33,45.42,45.27,45.36,163300.0,29.2558,29.3139,29.2171,29.2752,163300.0
2011-06-13 15:30:00,45.36,45.37,45.25,45.28,314800.0,29.2752,29.2816,29.2042,29.2235,314800.0
2011-06-14 09:30:00,45.69,45.96,45.68,45.94,149500.0,29.4882,29.6624,29.4817,29.6495,149500.0
2011-06-14 10:00:00,45.94,46.01,45.83,45.91,94000.0,29.6495,29.6947,29.5785,29.6301,94000.0
2011-06-14 10:30:00,45.91,45.99,45.86,45.95,152800.0,29.6301,29.6818,29.5979,29.656,152800.0
2011-06-14 11:00:00,45.95,46.0,45.87,45.9,134300.0,29.656,29.6882,29.6043,29.6237,134300.0
2011-06-14 11:30:00,45.91,46.02,45.9,45.98,119500.0,29.6301,29.7011,29.6237,29.6753,119500.0
2011-06-14 12:00:00,45.98,46.01,45.91,46.0,57900.0,29.6753,29.6947,29.6301,29.6882,57900.0
2011-06-14 12:30:00,46.0,46.02,45.93,46.0,61700.0,29.6882,29.7011,29.6431,29.6882,61700.0
2011-06-14 13:00:00,46.0,46.06,45.96,46.04,79300.0,29.6882,29.727,29.6624,29.714,79300.0
2011-06-14 13:30:00,46.05,46.1,45.96,45.97,102200.0,29.7205,29.7528,29.6624,29.6689,102200.0
2011-06-14 14:00:00,45.98,45.99,45.91,45.95,63800.0,29.6753,29.6818,29.6301,29.656,63800.0
2011-06-14 14:30:00,45.94,46.0,45.9,45.98,88600.0,29.6495,29.6882,29.6237,29.6753,88600.0
2011-06-14 15:00:00,45.98,46.01,45.89,45.91,89600.0,29.6753,29.6947,29.6172,29.6301,89600.0
2011-06-14 15:30:00,45.92,45.92,45.78,45.88,322200.0,29.6366,29.6366,29.5462,29.6108,322200.0
2011-06-15 09:30:00,45.43,45.57,45.25,45.55,93400.0,29.3204,29.4107,29.2042,29.3978,93400.0
2011-06-15 10:00:00,45.54,45.76,45.5,45.7,119600.0,29.3913,29.5333,29.3655,29.4946,119600.0
2011-06-15 10:30:00,45.71,45.72,45.6,45.65,75900.0,29.5011,29.5075,29.4301,29.4623,75900.0
2011-06-15 11:00:00,45.64,45.68,45.5,45.52,73400.0,29.4559,29.4817,29.3655,29.3784,73400.0
2011-06-15 11:30:00,45.54,45.54,45.22,45.3,90400.0,29.3913,29.3913,29.1848,29.2365,90400.0
2011-06-15 12:00:00,45.3,45.41,45.03,45.16,79200.0,29.2365,29.3074,29.0622,29.1461,79200.0
2011-06-15 12:30:00,45.16,45.32,45.13,45.18,86700.0,29.1461,29.2494,29.1267,29.159,86700.0
2011-06-15 13:00:00,45.19,45.22,45.08,45.16,56500.0,29.1655,29.1848,29.0945,29.1461,56500.0
2011-06-15 13:30:00,45.16,45.21,45.06,45.18,48000.0,29.1461,29.1784,29.0816,29.159,48000.0
2011-06-15 14:00:00,45.18,45.25,45.02,45.03,80100.0,29.159,29.2042,29.0557,29.0622,80100.0
2011-06-15 14:30:00,45.02,45.2,45.01,45.08,144100.0,29.0557,29.1719,29.0493,29.0945,144100.0
2011-06-15 15:00:00,45.07,45.11,44.93,45.05,160700.0,29.088,29.1138,28.9977,29.0751,160700.0
2011-06-15 15:30:00,45.05,45.15,44.98,45.0,379400.0,29.0751,29.1396,29.0299,29.0428,379400.0
2011-06-16 09:30:00,44.94,45.05,44.82,45.03,201200.0,29.0041,29.0751,28.9267,29.0622,201200.0
2011-06-16 10:00:00,45.02,45.09,44.81,45.02,276300.0,29.0557,29.1009,28.9202,29.0557,276300.0
2011-06-16 10:30:00,45.02,45.17,44.97,45.11,117100.0,29.0557,29.1526,29.0235,29.1138,117100.0
2011-06-16 11:00:00,45.1,45.2,44.98,45.19,128600.0,29.1074,29.1719,29.0299,29.1655,128600.0
2011-06-16 11:30:00,45.2,45.2,45.09,45.11,116600.0,29.1719,29.1719,29.1009,29.1138,116600.0
2011-06-16 12:00:00,45.11,45.15,45.09,45.12,80800.0,29.1138,29.1396,29.1009,29.1203,80800.0
2011-06-16 12:30:00,45.12,45.15,45.01,45.02,68100.0,29.1203,29.1396,29.0493,29.0557,68100.0
2011-06-16 13:00:00,45.02,45.04,44.96,44.99,51800.0,29.0557,29.0687,29.017,29.0364,51800.0
2011-06-16 13:30:00,45.0,45.01,44.85,44.85,71000.0,29.0428,29.0493,28.946,28.946,71000.0
2011-06-16 14:00:00,44.86,44.91,44.72,44.76,158000.0,28.9525,28.9847,28.8621,28.8879,158000.0
2011-06-16 14:30:00,44.76,44.77,44.61,44.73,180300.0,28.8879,28.8944,28.7911,28.8686,180300.0
2011-06-16 15:00:00,44.73,44.91,44.71,44.89,140200.0,28.8686,28.9847,28.8557,28.9718,140200.0
2011-06-16 15:30:00,44.89,45.03,44.84,45.0,352000.0,28.9718,29.0622,28.9396,29.0428,352000.0
2011-06-17 09:30:00,45.5,45.74,45.43,45.51,397100.0,29.3655,29.5204,29.3204,29.372,397100.0
2011-06-17 10:00:00,45.51,45.62,45.44,45.53,179400.0,29.372,29.443,29.3268,29.3849,179400.0
2011-06-17 10:30:00,45.54,45.75,45.51,45.71,89100.0,29.3913,29.5269,29.372,29.5011,89100.0
2011-06-17 11:00:00,45.7,45.79,45.67,45.75,133100.0,29.4946,29.5527,29.4753,29.5269,133100.0
2011-06-17 11:30:00,45.76,45.76,45.65,45.68,64300.0,29.5333,29.5333,29.4623,29.4817,64300.0
2011-06-17 12:00:00,45.68,45.78,45.66,45.77,115500.0,29.4817,29.5462,29.4688,29.5398,115500.0
2011-06-17 12:30:00,45.77,45.81,45.61,45.64,144900.0,29.5398,29.5656,29.4365,29.4559,144900.0
2011-06-17 13:00:00,45.65,45.65,45.36,45.38,103200.0,29.4623,29.4623,29.2752,29.2881,103200.0
2011-06-17 13:30:00,45.39,45.49,45.37,45.43,93400.0,29.2945,29.3591,29.2816,29.3204,93400.0
2011-06-17 14:00:00,45.41,45.53,45.34,45.53,106100.0,29.3074,29.3849,29.2623,29.3849,106100.0
2011-06-17 14:30:00,45.53,45.57,45.5,45.51,62600.0,29.3849,29.4107,29.3655,29.372,62600.0
2011-06-17 15:00:00,45.51,45.55,45.27,45.36,135000.0,29.372,29.3978,29.2171,29.2752,135000.0
2011-06-17 15:30:00,45.36,45.44,45.27,45.33,511300.0,29.2752,29.3268,29.2171,29.2558,511300.0
2011-06-20 09:30:00,45.24,45.52,45.04,45.43,121600.0,29.1977,29.3784,29.0687,29.3204,121600.0
2011-06-20 10:00:00,45.44,45.51,45.31,45.48,85600.0,29.3268,29.372,29.2429,29.3526,85600.0
2011-06-20 10:30:00,45.48,45.7,45.45,45.66,143800.0,29.3526,29.4946,29.3333,29.4688,143800.0
2011-06-20 11:00:00,45.66,45.85,45.64,45.82,102000.0,29.4688,29.5914,29.4559,29.5721,102000.0
2011-06-20 11:30:00,45.82,45.87,45.72,45.8,106800.0,29.5721,29.6043,29.5075,29.5592,106800.0
2011-06-20 12:00:00,45.8,45.86,45.78,45.86,70900.0,29.5592,29.5979,29.5462,29.5979,70900.0
2011-06-20 12:30:00,45.87,45.87,45.77,45.81,82200.0,29.6043,29.6043,29.5398,29.5656,82200.0
2011-06-20 13:00:00,45.8,45.86,45.78,45.81,56500.0,29.5592,29.5979,29.5462,29.5656,56500.0
2011-06-20 13:30:00,45.82,45.85,45.78,45.81,65800.0,29.5721,29.5914,29.5462,29.5656,65800.0
2011-06-20 14:00:00,45.81,45.84,45.79,45.8,59600.0,29.5656,29.585,29.5527,29.5592,59600.0
2011-06-20 14:30:00,45.8,45.92,45.79,45.86,67800.0,29.5592,29.6366,29.5527,29.5979,67800.0
2011-06-20 15:00:00,45.84,45.86,45.75,45.78,145700.0,29.585,29.5979,29.5269,29.5462,145700.0
2011-06-20 15:30:00,45.77,45.9,45.74,45.87,241400.0,29.5398,29.6237,29.5204,29.6043,241400.0
2011-06-21 09:30:00,46.11,46.25,46.0,46.24,98300.0,29.7592,29.8496,29.6882,29.8431,98300.0
2011-06-21 10:00:00,46.24,46.5,46.24,46.5,128600.0,29.8431,30.0109,29.8431,30.0109,128600.0
2011-06-21 10:30:00,46.49,46.77,46.46,46.65,152700.0,30.0045,30.1852,29.9851,30.1077,152700.0
2011-06-21 11:00:00,46.65,46.82,46.65,46.75,202600.0,30.1077,30.2175,30.1077,30.1723,202600.0
2011-06-21 11:30:00,46.76,46.95,46.75,46.88,248000.0,30.1787,30.3014,30.1723,30.2562,248000.0
2011-06-21 12:00:00,46.88,46.92,46.85,46.87,68700.0,30.2562,30.282,30.2368,30.2497,68700.0
2011-06-21 12:30:00,46.87,46.89,46.77,46.87,57400.0,30.2497,30.2626,30.1852,30.2497,57400.0
2011-06-21 13:00:00,46.87,46.93,46.83,46.87,120900.0,30.2497,30.2884,30.2239,30.2497,120900.0
2011-06-21 13:30:00,46.86,46.9,46.84,46.85,77200.0,30.2433,30.2691,30.2304,30.2368,77200.0
2011-06-21 14:00:00,46.85,46.87,46.79,46.83,108700.0,30.2368,30.2497,30.1981,30.2239,108700.0
2011-06-21 14:30:00,46.83,46.92,46.82,46.88,99500.0,30.2239,30.282,30.2175,30.2562,99500.0
2011-06-21 15:00:00,46.88,46.89,46.81,46.83,134000.0,30.2562,30.2626,30.211,30.2239,134000.0
2011-06-21 15:30:00,46.83,46.98,46.81,46.91,477900.0,30.2239,30.3207,30.211,30.2755,477900.0
2011-06-22 09:30:00,46.72,46.82,46.33,46.5,241100.0,30.1529,30.2175,29.9012,30.0109,241100.0
2011-06-22 10:00:00,46.5,46.51,46.25,46.3,166500.0,30.0109,30.0174,29.8496,29.8819,166500.0
2011-06-22 10:30:00,46.3,46.37,46.12,46.37,221800.0,29.8819,29.927,29.7657,29.927,221800.0
2011-06-22 11:00:00,46.36,46.45,46.33,46.38,166400.0,29.9206,29.9787,29.9012,29.9335,166400.0
2011-06-22 11:30:00,46.38,46.38,46.32,46.34,104500.0,29.9335,29.9335,29.8948,29.9077,104500.0
2011-06-22 12:00:00,46.35,46.41,46.29,46.36,92800.0,29.9141,29.9528,29.8754,29.9206,92800.0
2011-06-22 12:30:00,46.34,46.41,46.26,46.4,101500.0,29.9077,29.9528,29.856,29.9464,101500.0
2011-06-22 13:00:00,46.4,46.42,46.33,46.39,64800.0,29.9464,29.9593,29.9012,29.9399,64800.0
2011-06-22 13:30:00,46.39,46.48,46.39,46.41,69400.0,29.9399,29.998,29.9399,29.9528,69400.0
2011-06-22 14:00:00,46.41,46.48,46.36,46.39,130300.0,29.9528,29.998,29.9206,29.9399,130300.0
2011-06-22 14:30:00,46.39,46.41,46.28,46.3,138100.0,29.9399,29.9528,29.8689,29.8819,138100.0
2011-06-22 15:00:00,46.29,46.38,46.24,46.29,185700.0,29.8754,29.9335,29.8431,29.8754,185700.0
2011-06-22 15:30:00,46.29,46.29,46.11,46.16,457400.0,29.8754,29.8754,29.7592,29.7915,457400.0
2011-06-23 09:30:00,45.67,45.77,45.43,45.69,162100.0,29.4753,29.5398,29.3204,29.4882,162100.0
2011-06-23 10:00:00,45.71,45.88,45.68,45.84,143100.0,29.5011,29.6108,29.4817,29.585,143100.0
2011-06-23 10:30:00,45.83,45.86,45.47,45.61,111700.0,29.5785,29.5979,29.3462,29.4365,111700.0
2011-06-23 11:00:00,45.6,45.63,45.44,45.53,90300.0,29.4301,29.4494,29.3268,29.3849,90300.0
2011-06-23 11:30:00,45.52,45.64,45.51,45.6,52600.0,29.3784,29.4559,29.372,29.4301,52600.0
2011-06-23 12:00:00,45.6,45.7,45.58,45.61,48100.0,29.4301,29.4946,29.4172,29.4365,48100.0
2011-06-23 12:30:00,45.61,45.96,45.6,45.95,93800.0,29.4365,29.6624,29.4301,29.656,93800.0
2011-06-23 13:00:00,45.95,46.1,45.95,46.09,133200.0,29.656,29.7528,29.656,29.7463,133200.0
2011-06-23 13:30:00,46.08,46.21,46.03,46.09,113100.0,29.7399,29.8238,29.7076,29.7463,113100.0
2011-06-23 14:00:00,46.09,46.09,45.91,45.97,131700.0,29.7463,29.7463,29.6301,29.6689,131700.0
2011-06-23 14:30:00,45.98,46.25,45.82,46.24,120600.0,29.6753,29.8496,29.5721,29.8431,120600.0
2011-06-23 15:00:00,46.25,46.53,46.11,46.33,282100.0,29.8496,30.0303,29.7592,29.9012,282100.0
2011-06-23 15:30:00,46.33,46.55,46.21,46.47,376100.0,29.9012,30.0432,29.8238,29.9916,376100.0
2011-06-24 09:30:00,46.41,46.65,46.36,46.41,209800.0,29.9528,30.1077,29.9206,29.9528,209800.0
2011-06-24 10:00:00,46.4,46.42,45.99,46.0,155800.0,29.9464,29.9593,29.6818,29.6882,155800.0
2011-06-24 10:30:00,45.99,46.16,45.96,46.09,102800.0,29.6818,29.7915,29.6624,29.7463,102800.0
2011-06-24 11:00:00,46.1,46.17,46.04,46.17,66700.0,29.7528,29.7979,29.714,29.7979,66700.0
2011-06-24 11:30:00,46.16,46.19,46.06,46.09,48400.0,29.7915,29.8109,29.727,29.7463,48400.0
2011-06-24 12:00:00,46.09,46.15,46.07,46.12,43200.0,29.7463,29.785,29.7334,29.7657,43200.0
2011-06-24 12:30:00,46.11,46.18,45.96,46.0,55300.0,29.7592,29.8044,29.6624,29.6882,55300.0
2011-06-24 13:00:00,46.0,46.03,45.9,45.99,50700.0,29.6882,29.7076,29.6237,29.6818,50700.0
2011-06-24 13:30:00,46.0,46.07,45.93,45.97,70700.0,29.6882,29.7334,29.6431,29.6689,70700.0
2011-06-24 14:00:00,45.98,45.99,45.85,45.93,80400.0,29.6753,29.6818,29.5914,29.6431,80400.0
2011-06-24 14:30:00,45.93,45.94,45.81,45.85,117000.0,29.6431,29.6495,29.5656,29.5914,117000.0
2011-06-24 15:00:00,45.85,45.85,45.67,45.74,223900.0,29.5914,29.5914,29.4753,29.5204,223900.0
2011-06-24 15:30:00,45.74,45.84,45.58,45.61,1116500.0,29.5204,29.585,29.4172,29.4365,1116500.0
2011-06-27 09:30:00,45.46,45.58,45.33,45.49,150700.0,29.3397,29.4172,29.2558,29.3591,150700.0
2011-06-27 10:00:00,45.5,45.82,45.48,45.81,110700.0,29.3655,29.5721,29.3526,29.5656,110700.0
2011-06-27 10:30:00,45.83,45.84,45.64,45.65,124300.0,29.5785,29.585,29.4559,29.4623,124300.0
2011-06-27 11:00:00,45.66,45.71,45.5,45.55,170800.0,29.4688,29.5011,29.3655,29.3978,170800.0
2011-06-27 11:30:00,45.56,45.85,45.56,45.85,77600.0,29.4043,29.5914,29.4043,29.5914,77600.0
2011-06-27 12:00:00,45.86,45.88,45.83,45.85,141600.0,29.5979,29.6108,29.5785,29.5914,141600.0
2011-06-27 12:30:00,45.84,45.91,45.83,45.89,58400.0,29.585,29.6301,29.5785,29.6172,58400.0
2011-06-27 13:00:00,45.89,45.98,45.87,45.87,110600.0,29.6172,29.6753,29.6043,29.6043,110600.0
2011-06-27 13:30:00,45.87,45.96,45.84,45.93,75100.0,29.6043,29.6624,29.585,29.6431,75100.0
2011-06-27 14:00:00,45.93,46.1,45.93,46.08,213600.0,29.6431,29.7528,29.6431,29.7399,213600.0
2011-06-27 14:30:00,46.08,46.25,46.08,46.2,194000.0,29.7399,29.8496,29.7399,29.8173,194000.0
2011-06-27 15:00:00,46.19,46.28,46.16,46.23,131700.0,29.8109,29.8689,29.7915,29.8367,131700.0
2011-06-27 15:30:00,46.24,46.24,46.06,46.11,373900.0,29.8431,29.8431,29.727,29.7592,373900.0
2011-06-28 09:30:00,46.24,46.64,46.22,46.63,111100.0,29.8431,30.1013,29.8302,30.0948,111100.0
2011-06-28 10:00:00,46.63,46.79,46.62,46.7,87300.0,30.0948,30.1981,30.0884,30.14,87300.0
2011-06-28 10:30:00,46.71,46.78,46.6,46.62,39800.0,30.1465,30.1916,30.0755,30.0884,39800.0
2011-06-28 11:00:00,46.62,46.67,46.57,46.62,64000.0,30.0884,30.1206,30.0561,30.0884,64000.0
2011-06-28 11:30:00,46.63,46.7,46.6,46.69,82200.0,30.0948,30.14,30.0755,30.1336,82200.0
2011-06-28 12:00:00,46.69,46.72,46.62,46.62,86400.0,30.1336,30.1529,30.0884,30.0884,86400.0
2011-06-28 12:30:00,46.63,46.69,46.61,46.68,72200.0,30.0948,30.1336,30.0819,30.1271,72200.0
2011-06-28 13:00:00,46.69,46.81,46.67,46.8,39000.0,30.1336,30.211,30.1206,30.2045,39000.0
2011-06-28 13:30:00,46.8,46.83,46.76,46.81,47300.0,30.2045,30.2239,30.1787,30.211,47300.0
2011-06-28 14:00:00,46.8,46.83,46.72,46.82,63000.0,30.2045,30.2239,30.1529,30.2175,63000.0
2011-06-28 14:30:00,46.81,46.84,46.77,46.83,72600.0,30.211,30.2304,30.1852,30.2239,72600.0
2011-06-28 15:00:00,46.83,46.87,46.82,46.84,76700.0,30.2239,30.2497,30.2175,30.2304,76700.0
2011-06-28 15:30:00,46.84,46.95,46.83,46.93,262800.0,30.2304,30.3014,30.2239,30.2884,262800.0
2011-06-29 09:30:00,47.0,47.29,46.99,47.15,134700.0,30.3336,30.5208,30.3272,30.4304,134700.0
2011-06-29 10:00:00,47.15,47.29,47.03,47.22,115300.0,30.4304,30.5208,30.353,30.4756,115300.0
2011-06-29 10:30:00,47.23,47.48,47.14,47.47,168200.0,30.4821,30.6434,30.424,30.637,168200.0
2011-06-29 11:00:00,47.45,47.49,47.34,47.4,137700.0,30.6241,30.6499,30.5531,30.5918,137700.0
2011-06-29 11:30:00,47.4,47.4,47.23,47.36,140900.0,30.5918,30.5918,30.4821,30.566,140900.0
2011-06-29 12:00:00,47.37,47.41,47.33,47.36,58700.0,30.5724,30.5982,30.5466,30.566,58700.0
2011-06-29 12:30:00,47.35,47.36,47.28,47.28,51900.0,30.5595,30.566,30.5143,30.5143,51900.0
2011-06-29 13:00:00,47.28,47.36,47.2,47.2,80300.0,30.5143,30.566,30.4627,30.4627,80300.0
2011-06-29 13:30:00,47.2,47.21,47.1,47.12,77400.0,30.4627,30.4692,30.3982,30.4111,77400.0
2011-06-29 14:00:00,47.13,47.15,46.97,47.05,112700.0,30.4175,30.4304,30.3143,30.3659,112700.0
2011-06-29 14:30:00,47.04,47.12,46.97,47.1,95600.0,30.3594,30.4111,30.3143,30.3982,95600.0
2011-06-29 15:00:00,47.1,47.21,47.1,47.18,144400.0,30.3982,30.4692,30.3982,30.4498,144400.0
2011-06-29 15:30:00,47.18,47.26,47.13,47.21,290000.0,30.4498,30.5014,30.4175,30.4692,290000.0
2011-06-30 09:30:00,47.27,48.13,47.27,48.13,237400.0,30.5079,31.0629,30.5079,31.0629,237400.0
2011-06-30 10:00:00,48.12,48.29,48.11,48.23,179000.0,31.0565,31.1662,31.05,31.1275,179000.0
2011-06-30 10:30:00,48.23,48.23,47.99,48.02,84800.0,31.1275,31.1275,30.9726,30.9919,84800.0
2011-06-30 11:00:00,48.01,48.1,47.94,47.99,85300.0,30.9855,31.0436,30.9403,30.9726,85300.0
2011-06-30 11:30:00,48.0,48.04,47.98,48.02,95900.0,30.979,31.0048,30.9661,30.9919,95900.0
2011-06-30 12:00:00,48.02,48.05,47.93,48.01,93100.0,30.9919,31.0113,30.9338,30.9855,93100.0
2011-06-30 12:30:00,48.0,48.08,48.0,48.08,72400.0,30.979,31.0307,30.979,31.0307,72400.0
2011-06-30 13:00:00,48.08,48.11,48.0,48.02,73900.0,31.0307,31.05,30.979,30.9919,73900.0
2011-06-30 13:30:00,48.02,48.13,48.0,48.12,90700.0,30.9919,31.0629,30.979,31.0565,90700.0
2011-06-30 14:00:00,48.13,48.2,48.12,48.19,266700.0,31.0629,31.1081,31.0565,31.1016,266700.0
2011-06-30 14:30:00,48.18,48.25,48.17,48.17,107200.0,31.0952,31.1404,31.0887,31.0887,107200.0
2011-06-30 15:00:00,48.17,48.18,48.08,48.1,78400.0,31.0887,31.0952,31.0307,31.0436,78400.0
2011-06-30 15:30:00,48.1,48.24,48.09,48.17,323200.0,31.0436,31.1339,31.0371,31.0887,323200.0
2011-07-01 09:30:00,48.18,48.22,47.66,48.11,91800.0,31.0952,31.121,30.7596,31.05,91800.0
2011-07-01 10:00:00,48.13,48.49,48.13,48.44,176400.0,31.0629,31.2953,31.0629,31.263,176400.0
2011-07-01 10:30:00,48.43,48.63,48.39,48.58,91700.0,31.2565,31.3856,31.2307,31.3534,91700.0
2011-07-01 11:00:00,48.58,48.65,48.54,48.63,81500.0,31.3534,31.3985,31.3275,31.3856,81500.0
2011-07-01 11:30:00,48.61,48.64,48.53,48.54,71000.0,31.3727,31.3921,31.3211,31.3275,71000.0
2011-07-01 12:00:00,48.53,48.59,48.48,48.56,59800.0,31.3211,31.3598,31.2888,31.3404,59800.0
2011-07-01 12:30:00,48.56,48.64,48.54,48.63,40500.0,31.3404,31.3921,31.3275,31.3856,40500.0
2011-07-01 13:00:00,48.63,48.73,48.61,48.71,67100.0,31.3856,31.4502,31.3727,31.4373,67100.0
2011-07-01 13:30:00,48.7,48.77,48.68,48.75,77600.0,31.4308,31.476,31.4179,31.4631,77600.0
2011-07-01 14:00:00,48.76,48.82,48.71,48.76,86900.0,31.4695,31.5082,31.4373,31.4695,86900.0
2011-07-01 14:30:00,48.76,48.81,48.71,48.8,89600.0,31.4695,31.5018,31.4373,31.4953,89600.0
2011-07-01 15:00:00,48.8,48.85,48.74,48.77,76400.0,31.4953,31.5276,31.4566,31.476,76400.0
2011-07-01 15:30:00,48.78,48.83,48.74,48.75,275300.0,31.4824,31.5147,31.4566,31.4631,275300.0
2011-07-05 09:30:00,48.55,49.0,48.47,48.72,182700.0,31.334,31.6244,31.2824,31.4437,182700.0
2011-07-05 10:00:00,48.72,48.79,48.51,48.59,65300.0,31.4437,31.4889,31.3082,31.3598,65300.0
2011-07-05 10:30:00,48.58,48.65,48.41,48.42,52600.0,31.3534,31.3985,31.2436,31.2501,52600.0
2011-07-05 11:00:00,48.43,48.7,48.42,48.69,91400.0,31.2565,31.4308,31.2501,31.4243,91400.0
2011-07-05 11:30:00,48.68,48.75,48.66,48.75,62700.0,31.4179,31.4631,31.405,31.4631,62700.0
2011-07-05 12:00:00,48.75,48.81,48.74,48.78,48300.0,31.4631,31.5018,31.4566,31.4824,48300.0
2011-07-05 12:30:00,48.79,48.79,48.7,48.75,52100.0,31.4889,31.4889,31.4308,31.4631,52100.0
2011-07-05 13:00:00,48.75,48.82,48.74,48.81,45800.0,31.4631,31.5082,31.4566,31.5018,45800.0
2011-07-05 13:30:00,48.8,48.94,48.79,48.94,47500.0,31.4953,31.5857,31.4889,31.5857,47500.0
2011-07-05 14:00:00,48.94,48.96,48.64,48.67,154700.0,31.5857,31.5986,31.3921,31.4114,154700.0
2011-07-05 14:30:00,48.67,48.77,48.63,48.75,66900.0,31.4114,31.476,31.3856,31.4631,66900.0
2011-07-05 15:00:00,48.75,48.84,48.7,48.84,122900.0,31.4631,31.5212,31.4308,31.5212,122900.0
2011-07-05 15:30:00,48.84,48.87,48.7,48.74,272100.0,31.5212,31.5405,31.4308,31.4566,272100.0
2011-07-06 09:30:00,48.61,48.68,48.4,48.47,123400.0,31.3727,31.4179,31.2372,31.2824,123400.0
2011-07-06 10:00:00,48.44,48.6,48.42,48.53,99900.0,31.263,31.3663,31.2501,31.3211,99900.0
2011-07-06 10:30:00,48.54,48.61,48.44,48.48,117800.0,31.3275,31.3727,31.263,31.2888,117800.0
2011-07-06 11:00:00,48.48,48.51,48.38,48.42,64800.0,31.2888,31.3082,31.2243,31.2501,64800.0
2011-07-06 11:30:00,48.42,48.53,48.41,48.48,64400.0,31.2501,31.3211,31.2436,31.2888,64400.0
2011-07-06 12:00:00,48.47,48.52,48.46,48.49,51600.0,31.2824,31.3146,31.2759,31.2953,51600.0
2011-07-06 12:30:00,48.49,48.64,48.47,48.64,38400.0,31.2953,31.3921,31.2824,31.3921,38400.0
2011-07-06 13:00:00,48.64,48.64,48.54,48.55,45300.0,31.3921,31.3921,31.3275,31.334,45300.0
2011-07-06 13:30:00,48.54,48.6,48.48,48.54,45900.0,31.3275,31.3663,31.2888,31.3275,45900.0
2011-07-06 14:00:00,48.53,48.56,48.45,48.47,75200.0,31.3211,31.3404,31.2695,31.2824,75200.0
2011-07-06 14:30:00,48.47,48.62,48.47,48.54,64000.0,31.2824,31.3792,31.2824,31.3275,64000.0
2011-07-06 15:00:00,48.54,48.62,48.49,48.6,101400.0,31.3275,31.3792,31.2953,31.3663,101400.0
2011-07-06 15:30:00,48.6,48.62,48.51,48.54,242900.0,31.3663,31.3792,31.3082,31.3275,242900.0
2011-07-07 09:30:00,49.02,49.02,48.67,48.8,189100.0,31.6373,31.6373,31.4114,31.4953,189100.0
2011-07-07 10:00:00,48.79,48.91,48.72,48.89,236300.0,31.4889,31.5663,31.4437,31.5534,236300.0
2011-07-07 10:30:00,48.89,48.98,48.75,48.86,122700.0,31.5534,31.6115,31.4631,31.5341,122700.0
2011-07-07 11:00:00,48.85,48.98,48.84,48.94,50400.0,31.5276,31.6115,31.5212,31.5857,50400.0
2011-07-07 11:30:00,48.94,48.98,48.91,48.96,69500.0,31.5857,31.6115,31.5663,31.5986,69500.0
2011-07-07 12:00:00,48.96,49.0,48.92,48.98,40100.0,31.5986,31.6244,31.5728,31.6115,40100.0
2011-07-07 12:30:00,48.98,49.05,48.96,49.0,55900.0,31.6115,31.6567,31.5986,31.6244,55900.0
2011-07-07 13:00:00,49.0,49.08,48.96,49.07,40900.0,31.6244,31.6761,31.5986,31.6696,40900.0
2011-07-07 13:30:00,49.07,49.11,49.05,49.08,39500.0,31.6696,31.6954,31.6567,31.6761,39500.0
2011-07-07 14:00:00,49.08,49.18,49.04,49.16,43400.0,31.6761,31.7406,31.6502,31.7277,43400.0
2011-07-07 14:30:00,49.16,49.16,49.09,49.14,84800.0,31.7277,31.7277,31.6825,31.7148,84800.0
2011-07-07 15:00:00,49.13,49.19,49.12,49.14,88100.0,31.7083,31.747,31.7019,31.7148,88100.0
2011-07-07 15:30:00,49.14,49.16,49.09,49.12,251100.0,31.7148,31.7277,31.6825,31.7019,251100.0
2011-07-08 09:30:00,48.62,48.62,48.41,48.52,161200.0,31.3792,31.3792,31.2436,31.3146,161200.0
2011-07-08 10:00:00,48.51,48.52,48.37,48.41,152400.0,31.3082,31.3146,31.2178,31.2436,152400.0
2011-07-08 10:30:00,48.4,48.53,48.34,48.45,85500.0,31.2372,31.3211,31.1985,31.2695,85500.0
2011-07-08 11:00:00,48.45,48.45,48.36,48.39,71900.0,31.2695,31.2695,31.2114,31.2307,71900.0
2011-07-08 11:30:00,48.39,48.54,48.35,48.45,62500.0,31.2307,31.3275,31.2049,31.2695,62500.0
2011-07-08 12:00:00,48.46,48.54,48.44,48.49,52000.0,31.2759,31.3275,31.263,31.2953,52000.0
2011-07-08 12:30:00,48.49,48.55,48.47,48.53,37200.0,31.2953,31.334,31.2824,31.3211,37200.0
2011-07-08 13:00:00,48.52,48.56,48.43,48.52,85900.0,31.3146,31.3404,31.2565,31.3146,85900.0
2011-07-08 13:30:00,48.52,48.58,48.44,48.47,119000.0,31.3146,31.3534,31.263,31.2824,119000.0
2011-07-08 14:00:00,48.46,48.51,48.38,48.41,70900.0,31.2759,31.3082,31.2243,31.2436,70900.0
2011-07-08 14:30:00,48.42,48.47,48.38,48.42,64200.0,31.2501,31.2824,31.2243,31.2501,64200.0
2011-07-08 15:00:00,48.43,48.52,48.43,48.52,55300.0,31.2565,31.3146,31.2565,31.3146,55300.0
2011-07-08 15:30:00,48.51,48.65,48.51,48.64,154900.0,31.3082,31.3985,31.3082,31.3921,154900.0
2011-07-11 09:30:00,47.98,48.43,47.95,48.3,172500.0,30.9661,31.2565,30.9468,31.1726,172500.0
2011-07-11 10:00:00,48.3,48.31,47.9,47.99,140600.0,31.1726,31.1791,30.9145,30.9726,140600.0
2011-07-11 10:30:00,47.98,48.07,47.8,47.8,201600.0,30.9661,31.0242,30.8499,30.8499,201600.0
2011-07-11 11:00:00,47.8,47.98,47.78,47.96,72900.0,30.8499,30.9661,30.837,30.9532,72900.0
2011-07-11 11:30:00,47.97,48.05,47.91,47.97,50700.0,30.9597,31.0113,30.9209,30.9597,50700.0
2011-07-11 12:00:00,47.97,47.97,47.87,47.96,53600.0,30.9597,30.9597,30.8951,30.9532,53600.0
2011-07-11 12:30:00,47.96,47.99,47.87,47.92,64200.0,30.9532,30.9726,30.8951,30.9274,64200.0
2011-07-11 13:00:00,47.91,47.96,47.86,47.94,92700.0,30.9209,30.9532,30.8887,30.9403,92700.0
2011-07-11 13:30:00,47.95,48.09,47.95,48.09,63500.0,30.9468,31.0371,30.9468,31.0371,63500.0
2011-07-11 14:00:00,48.08,48.09,47.85,47.86,35900.0,31.0307,31.0371,30.8822,30.8887,35900.0
2011-07-11 14:30:00,47.86,47.86,47.77,47.86,80800.0,30.8887,30.8887,30.8306,30.8887,80800.0
2011-07-11 15:00:00,47.87,47.92,47.77,47.87,121400.0,30.8951,30.9274,30.8306,30.8951,121400.0
2011-07-11 15:30:00,47.86,47.92,47.79,47.9,174900.0,30.8887,30.9274,30.8435,30.9145,174900.0
2011-07-12 09:30:00,47.7,47.87,47.59,47.76,105900.0,30.7854,30.8951,30.7144,30.8241,105900.0
2011-07-12 10:00:00,47.76,47.83,47.64,47.75,101300.0,30.8241,30.8693,30.7467,30.8177,101300.0
2011-07-12 10:30:00,47.76,47.81,47.67,47.75,92400.0,30.8241,30.8564,30.766,30.8177,92400.0
2011-07-12 11:00:00,47.75,47.83,47.68,47.79,83600.0,30.8177,30.8693,30.7725,30.8435,83600.0
2011-07-12 11:30:00,47.8,47.91,47.74,47.79,62500.0,30.8499,30.9209,30.8112,30.8435,62500.0
2011-07-12 12:00:00,47.78,47.85,47.72,47.73,40000.0,30.837,30.8822,30.7983,30.8048,40000.0
2011-07-12 12:30:00,47.73,47.77,47.69,47.74,34300.0,30.8048,30.8306,30.779,30.8112,34300.0
2011-07-12 13:00:00,47.75,47.84,47.67,47.68,99200.0,30.8177,30.8758,30.766,30.7725,99200.0
2011-07-12 13:30:00,47.68,47.72,47.66,47.66,39600.0,30.7725,30.7983,30.7596,30.7596,39600.0
2011-07-12 14:00:00,47.66,48.0,47.64,47.95,133400.0,30.7596,30.979,30.7467,30.9468,133400.0
2011-07-12 14:30:00,47.95,48.0,47.79,47.81,70200.0,30.9468,30.979,30.8435,30.8564,70200.0
2011-07-12 15:00:00,47.81,47.85,47.67,47.76,127700.0,30.8564,30.8822,30.766,30.8241,127700.0
2011-07-12 15:30:00,47.75,47.76,47.5,47.59,249700.0,30.8177,30.8241,30.6563,30.7144,249700.0
2011-07-13 09:30:00,47.9,48.26,47.85,48.02,168900.0,30.9145,31.1468,30.8822,30.9919,168900.0
2011-07-13 10:00:00,48.01,48.27,48.01,48.21,149000.0,30.9855,31.1533,30.9855,31.1146,149000.0
2011-07-13 10:30:00,48.22,48.29,48.15,48.16,78800.0,31.121,31.1662,31.0758,31.0823,78800.0
2011-07-13 11:00:00,48.17,48.17,47.97,47.99,125200.0,31.0887,31.0887,30.9597,30.9726,125200.0
2011-07-13 11:30:00,47.98,47.98,47.87,47.87,50100.0,30.9661,30.9661,30.8951,30.8951,50100.0
2011-07-13 12:00:00,47.87,48.03,47.83,48.01,59500.0,30.8951,30.9984,30.8693,30.9855,59500.0
2011-07-13 12:30:00,48.01,48.02,47.91,47.94,78500.0,30.9855,30.9919,30.9209,30.9403,78500.0
2011-07-13 13:00:00,47.94,47.97,47.84,47.93,55400.0,30.9403,30.9597,30.8758,30.9338,55400.0
2011-07-13 13:30:00,47.93,48.01,47.81,47.81,67500.0,30.9338,30.9855,30.8564,30.8564,67500.0
2011-07-13 14:00:00,47.81,47.88,47.75,47.77,55100.0,30.8564,30.9016,30.8177,30.8306,55100.0
2011-07-13 14:30:00,47.79,47.87,47.76,47.85,75900.0,30.8435,30.8951,30.8241,30.8822,75900.0
2011-07-13 15:00:00,47.85,47.9,47.6,47.67,172100.0,30.8822,30.9145,30.7209,30.766,172100.0
2011-07-13 15:30:00,47.66,47.67,47.48,47.59,257700.0,30.7596,30.766,30.6434,30.7144,257700.0
2011-07-14 09:30:00,47.67,48.02,47.58,47.96,143400.0,30.766,30.9919,30.708,30.9532,143400.0
2011-07-14 10:00:00,47.97,48.0,47.87,47.94,130200.0,30.9597,30.979,30.8951,30.9403,130200.0
2011-07-14 10:30:00,47.94,47.95,47.58,47.61,74300.0,30.9403,30.9468,30.708,30.7273,74300.0
2011-07-14 11:00:00,47.59,47.72,47.59,47.68,57100.0,30.7144,30.7983,30.7144,30.7725,57100.0
2011-07-14 11:30:00,47.68,47.68,47.49,47.56,59500.0,30.7725,30.7725,30.6499,30.695,59500.0
2011-07-14 12:00:00,47.56,47.56,47.3,47.37,71200.0,30.695,30.695,30.5272,30.5724,71200.0
2011-07-14 12:30:00,47.37,47.44,47.25,47.27,43000.0,30.5724,30.6176,30.495,30.5079,43000.0
2011-07-14 13:00:00,47.27,47.32,47.07,47.27,96000.0,30.5079,30.5402,30.3788,30.5079,96000.0
2011-07-14 13:30:00,47.26,47.47,47.23,47.42,212700.0,30.5014,30.637,30.4821,30.6047,212700.0
2011-07-14 14:00:00,47.44,47.47,47.26,47.33,119300.0,30.6176,30.637,30.5014,30.5466,119300.0
2011-07-14 14:30:00,47.32,47.33,47.21,47.26,87000.0,30.5402,30.5466,30.4692,30.5014,87000.0
2011-07-14 15:00:00,47.27,47.31,47.1,47.27,110000.0,30.5079,30.5337,30.3982,30.5079,110000.0
2011-07-14 15:30:00,47.26,47.31,46.99,47.13,341100.0,30.5014,30.5337,30.3272,30.4175,341100.0
2011-07-15 09:30:00,47.34,47.58,47.19,47.39,356300.0,30.5531,30.708,30.4563,30.5853,356300.0
2011-07-15 10:00:00,47.39,47.59,47.02,47.09,207900.0,30.5853,30.7144,30.3465,30.3917,207900.0
2011-07-15 10:30:00,47.09,47.29,47.03,47.25,269400.0,30.3917,30.5208,30.353,30.495,269400.0
2011-07-15 11:00:00,47.25,47.38,47.16,47.37,270200.0,30.495,30.5789,30.4369,30.5724,270200.0
2011-07-15 11:30:00,47.37,47.37,47.25,47.26,76700.0,30.5724,30.5724,30.495,30.5014,76700.0
2011-07-15 12:00:00,47.25,47.36,47.18,47.27,105900.0,30.495,30.566,30.4498,30.5079,105900.0
2011-07-15 12:30:00,47.28,47.31,47.18,47.25,110000.0,30.5143,30.5337,30.4498,30.495,110000.0
2011-07-15 13:00:00,47.25,47.25,47.18,47.23,101200.0,30.495,30.495,30.4498,30.4821,101200.0
2011-07-15 13:30:00,47.23,47.25,47.04,47.05,61400.0,30.4821,30.495,30.3594,30.3659,61400.0
2011-07-15 14:00:00,47.04,47.08,46.96,46.98,91900.0,30.3594,30.3853,30.3078,30.3207,91900.0
2011-07-15 14:30:00,46.97,47.17,46.97,47.04,174300.0,30.3143,30.4433,30.3143,30.3594,174300.0
2011-07-15 15:00:00,47.05,47.26,47.01,47.24,130200.0,30.3659,30.5014,30.3401,30.4885,130200.0
2011-07-15 15:30:00,47.25,47.34,47.2,47.31,311400.0,30.495,30.5531,30.4627,30.5337,311400.0
2011-07-18 09:30:00,47.18,47.72,47.02,47.61,286400.0,30.4498,30.7983,30.3465,30.7273,286400.0
2011-07-18 10:00:00,47.61,47.68,47.49,47.64,274500.0,30.7273,30.7725,30.6499,30.7467,274500.0
2011-07-18 10:30:00,47.64,47.64,47.09,47.13,226500.0,30.7467,30.7467,30.3917,30.4175,226500.0
2011-07-18 11:00:00,47.12,47.21,47.01,47.17,139300.0,30.4111,30.4692,30.3401,30.4433,139300.0
2011-07-18 11:30:00,47.18,47.18,46.87,46.88,123400.0,30.4498,30.4498,30.2497,30.2562,123400.0
2011-07-18 12:00:00,46.88,47.07,46.88,47.01,117600.0,30.2562,30.3788,30.2562,30.3401,117600.0
2011-07-18 12:30:00,47.02,47.05,46.96,47.02,111300.0,30.3465,30.3659,30.3078,30.3465,111300.0
2011-07-18 13:00:00,47.02,47.14,47.0,47.14,126900.0,30.3465,30.424,30.3336,30.424,126900.0
2011-07-18 13:30:00,47.14,47.31,47.14,47.28,184400.0,30.424,30.5337,30.424,30.5143,184400.0
2011-07-18 14:00:00,47.28,47.29,47.14,47.24,131300.0,30.5143,30.5208,30.424,30.4885,131300.0
2011-07-18 14:30:00,47.24,47.41,47.18,47.4,126500.0,30.4885,30.5982,30.4498,30.5918,126500.0
2011-07-18 15:00:00,47.4,47.53,47.3,47.4,227200.0,30.5918,30.6757,30.5272,30.5918,227200.0
2011-07-18 15:30:00,47.4,47.6,47.39,47.5,409000.0,30.5918,30.7209,30.5853,30.6563,409000.0
2011-07-19 09:30:00,49.2,49.55,48.54,48.57,606700.0,31.7535,31.9794,31.3275,31.3469,606700.0
2011-07-19 10:00:00,48.57,48.86,48.53,48.61,410600.0,31.3469,31.5341,31.3211,31.3727,410600.0
2011-07-19 10:30:00,48.61,48.65,48.14,48.24,246600.0,31.3727,31.3985,31.0694,31.1339,246600.0
2011-07-19 11:00:00,48.23,48.36,48.14,48.21,158100.0,31.1275,31.2114,31.0694,31.1146,158100.0
2011-07-19 11:30:00,48.21,48.29,48.05,48.12,107500.0,31.1146,31.1662,31.0113,31.0565,107500.0
2011-07-19 12:00:00,48.12,48.21,48.02,48.12,129500.0,31.0565,31.1146,30.9919,31.0565,129500.0
2011-07-19 12:30:00,48.12,48.33,48.12,48.28,82700.0,31.0565,31.192,31.0565,31.1597,82700.0
2011-07-19 13:00:00,48.29,48.52,48.19,48.46,111600.0,31.1662,31.3146,31.1016,31.2759,111600.0
2011-07-19 13:30:00,48.47,48.55,48.29,48.52,112900.0,31.2824,31.334,31.1662,31.3146,112900.0
2011-07-19 14:00:00,48.51,48.52,48.37,48.46,95500.0,31.3082,31.3146,31.2178,31.2759,95500.0
2011-07-19 14:30:00,48.47,48.68,48.46,48.55,127800.0,31.2824,31.4179,31.2759,31.334,127800.0
2011-07-19 15:00:00,48.54,48.7,48.52,48.57,207700.0,31.3275,31.4308,31.3146,31.3469,207700.0
2011-07-19 15:30:00,48.57,48.58,48.35,48.4,326000.0,31.3469,31.3534,31.2049,31.2372,326000.0
2011-07-20 09:30:00,48.65,48.66,48.01,48.03,176100.0,31.3985,31.405,30.9855,30.9984,176100.0
2011-07-20 10:00:00,48.03,48.19,47.93,48.04,151000.0,30.9984,31.1016,30.9338,31.0048,151000.0
2011-07-20 10:30:00,48.03,48.19,47.94,48.0,154000.0,30.9984,31.1016,30.9403,30.979,154000.0
2011-07-20 11:00:00,47.99,48.22,47.98,48.08,146500.0,30.9726,31.121,30.9661,31.0307,146500.0
2011-07-20 11:30:00,48.08,48.09,47.99,47.99,122200.0,31.0307,31.0371,30.9726,30.9726,122200.0
2011-07-20 12:00:00,47.99,48.09,47.99,48.04,84300.0,30.9726,31.0371,30.9726,31.0048,84300.0
2011-07-20 12:30:00,48.05,48.21,48.02,48.17,108500.0,31.0113,31.1146,30.9919,31.0887,108500.0
2011-07-20 13:00:00,48.17,48.18,48.09,48.14,44900.0,31.0887,31.0952,31.0371,31.0694,44900.0
2011-07-20 13:30:00,48.14,48.19,48.13,48.15,65600.0,31.0694,31.1016,31.0629,31.0758,65600.0
2011-07-20 14:00:00,48.16,48.24,48.15,48.24,75900.0,31.0823,31.1339,31.0758,31.1339,75900.0
2011-07-20 14:30:00,48.24,48.26,48.17,48.19,124500.0,31.1339,31.1468,31.0887,31.1016,124500.0
2011-07-20 15:00:00,48.19,48.29,48.17,48.18,108000.0,31.1016,31.1662,31.0887,31.0952,108000.0
2011-07-20 15:30:00,48.18,48.21,48.0,48.12,265700.0,31.0952,31.1146,30.979,31.0565,265700.0
2011-07-21 09:30:00,48.37,48.62,48.31,48.54,206400.0,31.2178,31.3792,31.1791,31.3275,206400.0
2011-07-21 10:00:00,48.54,48.96,48.51,48.95,129200.0,31.3275,31.5986,31.3082,31.5922,129200.0
2011-07-21 10:30:00,48.94,49.0,48.83,48.83,91600.0,31.5857,31.6244,31.5147,31.5147,91600.0
2011-07-21 11:00:00,48.84,48.87,48.75,48.77,145900.0,31.5212,31.5405,31.4631,31.476,145900.0
2011-07-21 11:30:00,48.78,48.79,48.49,48.49,108100.0,31.4824,31.4889,31.2953,31.2953,108100.0
2011-07-21 12:00:00,48.5,48.56,48.41,48.45,51000.0,31.3017,31.3404,31.2436,31.2695,51000.0
2011-07-21 12:30:00,48.45,48.84,48.43,48.74,139000.0,31.2695,31.5212,31.2565,31.4566,139000.0
2011-07-21 13:00:00,48.74,48.81,48.71,48.81,49900.0,31.4566,31.5018,31.4373,31.5018,49900.0
2011-07-21 13:30:00,48.8,48.81,48.7,48.76,50700.0,31.4953,31.5018,31.4308,31.4695,50700.0
2011-07-21 14:00:00,48.76,48.77,48.63,48.68,53700.0,31.4695,31.476,31.3856,31.4179,53700.0
2011-07-21 14:30:00,48.67,48.82,48.66,48.81,89600.0,31.4114,31.5082,31.405,31.5018,89600.0
2011-07-21 15:00:00,48.81,48.86,48.75,48.82,126300.0,31.5018,31.5341,31.4631,31.5082,126300.0
2011-07-21 15:30:00,48.83,48.84,48.7,48.8,280500.0,31.5147,31.5212,31.4308,31.4953,280500.0
2011-07-22 09:30:00,48.56,48.75,48.24,48.4,172300.0,31.3404,31.4631,31.1339,31.2372,172300.0
2011-07-22 10:00:00,48.39,48.58,48.35,48.51,94800.0,31.2307,31.3534,31.2049,31.3082,94800.0
2011-07-22 10:30:00,48.51,48.7,48.5,48.61,88800.0,31.3082,31.4308,31.3017,31.3727,88800.0
2011-07-22 11:00:00,48.61,48.66,48.46,48.47,67700.0,31.3727,31.405,31.2759,31.2824,67700.0
2011-07-22 11:30:00,48.49,48.57,48.43,48.49,72600.0,31.2953,31.3469,31.2565,31.2953,72600.0
2011-07-22 12:00:00,48.49,48.66,48.48,48.63,61400.0,31.2953,31.405,31.2888,31.3856,61400.0
2011-07-22 12:30:00,48.63,48.72,48.62,48.7,37200.0,31.3856,31.4437,31.3792,31.4308,37200.0
2011-07-22 13:00:00,48.7,48.71,48.63,48.67,52100.0,31.4308,31.4373,31.3856,31.4114,52100.0
2011-07-22 13:30:00,48.66,48.66,48.49,48.52,81000.0,31.405,31.405,31.2953,31.3146,81000.0
2011-07-22 14:00:00,48.52,48.55,48.47,48.48,62200.0,31.3146,31.334,31.2824,31.2888,62200.0
2011-07-22 14:30:00,48.49,48.56,48.49,48.52,69600.0,31.2953,31.3404,31.2953,31.3146,69600.0
2011-07-22 15:00:00,48.53,48.6,48.5,48.57,90400.0,31.3211,31.3663,31.3017,31.3469,90400.0
2011-07-22 15:30:00,48.57,48.59,48.49,48.57,166300.0,31.3469,31.3598,31.2953,31.3469,166300.0
2011-07-25 09:30:00,48.04,48.4,47.96,48.08,102200.0,31.0048,31.2372,30.9532,31.0307,102200.0
2011-07-25 10:00:00,48.08,48.23,48.07,48.14,74300.0,31.0307,31.1275,31.0242,31.0694,74300.0
2011-07-25 10:30:00,48.15,48.19,47.9,47.99,104100.0,31.0758,31.1016,30.9145,30.9726,104100.0
2011-07-25 11:00:00,47.99,48.22,47.92,48.19,154700.0,30.9726,31.121,30.9274,31.1016,154700.0
2011-07-25 11:30:00,48.19,48.24,48.07,48.1,88000.0,31.1016,31.1339,31.0242,31.0436,88000.0
2011-07-25 12:00:00,48.09,48.11,48.01,48.05,57500.0,31.0371,31.05,30.9855,31.0113,57500.0
2011-07-25 12:30:00,48.06,48.16,48.04,48.13,52600.0,31.0177,31.0823,31.0048,31.0629,52600.0
2011-07-25 13:00:00,48.15,48.21,48.13,48.19,21200.0,31.0758,31.1146,31.0629,31.1016,21200.0
2011-07-25 13:30:00,48.19,48.23,48.13,48.13,31200.0,31.1016,31.1275,31.0629,31.0629,31200.0
2011-07-25 14:00:00,48.14,48.25,48.14,48.19,46700.0,31.0694,31.1404,31.0694,31.1016,46700.0
2011-07-25 14:30:00,48.19,48.2,48.03,48.03,83900.0,31.1016,31.1081,30.9984,30.9984,83900.0
2011-07-25 15:00:00,48.03,48.04,47.82,47.87,135800.0,30.9984,31.0048,30.8629,30.8951,135800.0
2011-07-25 15:30:00,47.86,47.94,47.78,47.85,239300.0,30.8887,30.9403,30.837,30.8822,239300.0
2011-07-26 09:30:00,47.77,47.87,47.56,47.61,97200.0,30.8306,30.8951,30.695,30.7273,97200.0
2011-07-26 10:00:00,47.59,47.69,47.45,47.48,121100.0,30.7144,30.779,30.6241,30.6434,121100.0
2011-07-26 10:30:00,47.48,47.68,47.45,47.59,83900.0,30.6434,30.7725,30.6241,30.7144,83900.0
2011-07-26 11:00:00,47.6,47.77,47.6,47.71,89700.0,30.7209,30.8306,30.7209,30.7919,89700.0
2011-07-26 11:30:00,47.71,47.88,47.7,47.81,94200.0,30.7919,30.9016,30.7854,30.8564,94200.0
2011-07-26 12:00:00,47.81,47.93,47.78,47.91,52900.0,30.8564,30.9338,30.837,30.9209,52900.0
2011-07-26 12:30:00,47.9,47.95,47.86,47.89,89700.0,30.9145,30.9468,30.8887,30.908,89700.0
2011-07-26 13:00:00,47.9,47.95,47.85,47.93,108900.0,30.9145,30.9468,30.8822,30.9338,108900.0
2011-07-26 13:30:00,47.92,48.12,47.91,48.1,132100.0,30.9274,31.0565,30.9209,31.0436,132100.0
2011-07-26 14:00:00,48.1,48.18,48.07,48.15,219400.0,31.0436,31.0952,31.0242,31.0758,219400.0
2011-07-26 14:30:00,48.15,48.19,48.07,48.09,101700.0,31.0758,31.1016,31.0242,31.0371,101700.0
2011-07-26 15:00:00,48.09,48.11,48.0,48.05,118900.0,31.0371,31.05,30.979,31.0113,118900.0
2011-07-26 15:30:00,48.05,48.05,47.77,47.84,253700.0,31.0113,31.0113,30.8306,30.8758,253700.0
2011-07-27 09:30:00,47.52,47.55,47.37,47.51,79100.0,30.6692,30.6886,30.5724,30.6628,79100.0
2011-07-27 10:00:00,47.5,47.58,47.37,47.39,182900.0,30.6563,30.708,30.5724,30.5853,182900.0
2011-07-27 10:30:00,47.38,47.4,47.01,47.09,192700.0,30.5789,30.5918,30.3401,30.3917,192700.0
2011-07-27 11:00:00,47.08,47.11,46.99,47.04,128000.0,30.3853,30.4046,30.3272,30.3594,128000.0
2011-07-27 11:30:00,47.04,47.09,46.95,47.01,115800.0,30.3594,30.3917,30.3014,30.3401,115800.0
2011-07-27 12:00:00,47.0,47.07,46.98,47.06,163400.0,30.3336,30.3788,30.3207,30.3724,163400.0
2011-07-27 12:30:00,47.06,47.08,46.98,47.0,111600.0,30.3724,30.3853,30.3207,30.3336,111600.0
2011-07-27 13:00:00,47.0,47.09,46.99,47.04,79200.0,30.3336,30.3917,30.3272,30.3594,79200.0
2011-07-27 13:30:00,47.05,47.1,47.0,47.07,57700.0,30.3659,30.3982,30.3336,30.3788,57700.0
2011-07-27 14:00:00,47.07,47.08,46.98,47.0,165300.0,30.3788,30.3853,30.3207,30.3336,165300.0
2011-07-27 14:30:00,47.0,47.06,46.98,47.03,254100.0,30.3336,30.3724,30.3207,30.353,254100.0
2011-07-27 15:00:00,47.04,47.06,46.98,47.01,334900.0,30.3594,30.3724,30.3207,30.3401,334900.0
2011-07-27 15:30:00,47.02,47.12,46.96,47.04,610500.0,30.3465,30.4111,30.3078,30.3594,610500.0
2011-07-28 09:30:00,47.01,47.01,46.5,46.86,372800.0,30.3401,30.3401,30.0109,30.2433,372800.0
2011-07-28 10:00:00,46.89,47.15,46.83,47.07,270700.0,30.2626,30.4304,30.2239,30.3788,270700.0
2011-07-28 10:30:00,47.07,47.42,46.97,47.32,363600.0,30.3788,30.6047,30.3143,30.5402,363600.0
2011-07-28 11:00:00,47.32,47.64,47.28,47.58,206900.0,30.5402,30.7467,30.5143,30.708,206900.0
2011-07-28 11:30:00,47.58,47.7,47.51,47.68,121500.0,30.708,30.7854,30.6628,30.7725,121500.0
2011-07-28 12:00:00,47.68,47.72,47.43,47.44,118300.0,30.7725,30.7983,30.6111,30.6176,118300.0
2011-07-28 12:30:00,47.43,47.5,47.37,47.48,100500.0,30.6111,30.6563,30.5724,30.6434,100500.0
2011-07-28 13:00:00,47.47,47.48,47.35,47.43,131300.0,30.637,30.6434,30.5595,30.6111,131300.0
2011-07-28 13:30:00,47.43,47.75,47.41,47.71,173500.0,30.6111,30.8177,30.5982,30.7919,173500.0
2011-07-28 14:00:00,47.71,47.78,47.61,47.67,238300.0,30.7919,30.837,30.7273,30.766,238300.0
2011-07-28 14:30:00,47.67,47.82,47.59,47.71,266800.0,30.766,30.8629,30.7144,30.7919,266800.0
2011-07-28 15:00:00,47.71,47.71,47.44,47.51,210100.0,30.7919,30.7919,30.6176,30.6628,210100.0
2011-07-28 15:30:00,47.5,47.57,47.39,47.5,725400.0,30.6563,30.7015,30.5853,30.6563,725400.0
2011-07-29 09:30:00,47.24,47.24,46.81,47.01,480900.0,30.4885,30.4885,30.211,30.3401,480900.0
2011-07-29 10:00:00,46.99,47.27,46.98,47.11,202500.0,30.3272,30.5079,30.3207,30.4046,202500.0
2011-07-29 10:30:00,47.12,47.33,47.05,47.24,260200.0,30.4111,30.5466,30.3659,30.4885,260200.0
2011-07-29 11:00:00,47.23,47.66,47.21,47.41,273900.0,30.4821,30.7596,30.4692,30.5982,273900.0
2011-07-29 11:30:00,47.42,47.43,47.16,47.19,188800.0,30.6047,30.6111,30.4369,30.4563,188800.0
2011-07-29 12:00:00,47.19,47.2,47.0,47.02,291100.0,30.4563,30.4627,30.3336,30.3465,291100.0
2011-07-29 12:30:00,47.02,47.16,46.99,47.09,143600.0,30.3465,30.4369,30.3272,30.3917,143600.0
2011-07-29 13:00:00,47.09,47.16,47.03,47.14,108900.0,30.3917,30.4369,30.353,30.424,108900.0
2011-07-29 13:30:00,47.12,47.23,47.07,47.18,136300.0,30.4111,30.4821,30.3788,30.4498,136300.0
2011-07-29 14:00:00,47.19,47.23,47.0,47.07,175700.0,30.4563,30.4821,30.3336,30.3788,175700.0
2011-07-29 14:30:00,47.05,47.18,47.01,47.02,186000.0,30.3659,30.4498,30.3401,30.3465,186000.0
2011-07-29 15:00:00,47.02,47.19,46.99,47.02,330100.0,30.3465,30.4563,30.3272,30.3465,330100.0
2011-07-29 15:30:00,47.02,47.07,46.93,46.95,785700.0,30.3465,30.3788,30.2884,30.3014,785700.0
2011-08-01 09:30:00,47.02,47.1,46.74,46.78,240400.0,30.3465,30.3982,30.1658,30.1916,240400.0
2011-08-01 10:00:00,46.78,46.78,46.16,46.3,316100.0,30.1916,30.1916,29.7915,29.8819,316100.0
2011-08-01 10:30:00,46.31,46.4,46.24,46.27,162900.0,29.8883,29.9464,29.8431,29.8625,162900.0
2011-08-01 11:00:00,46.28,46.29,46.0,46.12,215500.0,29.8689,29.8754,29.6882,29.7657,215500.0
2011-08-01 11:30:00,46.11,46.13,45.88,45.91,158500.0,29.7592,29.7721,29.6108,29.6301,158500.0
2011-08-01 12:00:00,45.91,45.97,45.82,45.95,111600.0,29.6301,29.6689,29.5721,29.656,111600.0
2011-08-01 12:30:00,45.95,46.1,45.94,46.0,61400.0,29.656,29.7528,29.6495,29.6882,61400.0
2011-08-01 13:00:00,46.01,46.14,45.94,46.09,89300.0,29.6947,29.7786,29.6495,29.7463,89300.0
2011-08-01 13:30:00,46.08,46.18,46.08,46.18,98000.0,29.7399,29.8044,29.7399,29.8044,98000.0
2011-08-01 14:00:00,46.16,46.18,46.01,46.04,117100.0,29.7915,29.8044,29.6947,29.714,117100.0
2011-08-01 14:30:00,46.03,46.24,46.02,46.22,76000.0,29.7076,29.8431,29.7011,29.8302,76000.0
2011-08-01 15:00:00,46.22,46.38,46.18,46.38,157300.0,29.8302,29.9335,29.8044,29.9335,157300.0
2011-08-01 15:30:00,46.38,46.47,46.24,46.35,328300.0,29.9335,29.9916,29.8431,29.9141,328300.0
2011-08-02 09:30:00,45.68,46.1,45.34,46.03,265500.0,29.4817,29.7528,29.2623,29.7076,265500.0
2011-08-02 10:00:00,46.04,46.11,45.86,45.97,225300.0,29.714,29.7592,29.5979,29.6689,225300.0
2011-08-02 10:30:00,45.96,46.03,45.86,45.87,153700.0,29.6624,29.7076,29.5979,29.6043,153700.0
2011-08-02 11:00:00,45.88,45.88,45.6,45.81,158500.0,29.6108,29.6108,29.4301,29.5656,158500.0
2011-08-02 11:30:00,45.8,45.89,45.77,45.79,123800.0,29.5592,29.6172,29.5398,29.5527,123800.0
2011-08-02 12:00:00,45.79,45.86,45.69,45.75,85800.0,29.5527,29.5979,29.4882,29.5269,85800.0
2011-08-02 12:30:00,45.76,45.8,45.59,45.66,311900.0,29.5333,29.5592,29.4236,29.4688,311900.0
2011-08-02 13:00:00,45.65,45.77,45.63,45.65,145100.0,29.4623,29.5398,29.4494,29.4623,145100.0
2011-08-02 13:30:00,45.65,45.68,45.5,45.51,214500.0,29.4623,29.4817,29.3655,29.372,214500.0
2011-08-02 14:00:00,45.51,45.75,45.49,45.61,176300.0,29.372,29.5269,29.3591,29.4365,176300.0
2011-08-02 14:30:00,45.62,45.69,45.51,45.65,156100.0,29.443,29.4882,29.372,29.4623,156100.0
2011-08-02 15:00:00,45.64,45.7,45.41,45.42,305700.0,29.4559,29.4946,29.3074,29.3139,305700.0
2011-08-02 15:30:00,45.42,45.48,45.14,45.16,984100.0,29.3139,29.3526,29.1332,29.1461,984100.0
2011-08-03 09:30:00,45.17,45.28,45.0,45.12,241000.0,29.1526,29.2235,29.0428,29.1203,241000.0
2011-08-03 10:00:00,45.12,45.23,44.49,44.59,403300.0,29.1203,29.1913,28.7137,28.7782,403300.0
2011-08-03 10:30:00,44.6,44.83,44.37,44.77,427900.0,28.7847,28.9331,28.6362,28.8944,427900.0
2011-08-03 11:00:00,44.77,44.88,44.56,44.65,401700.0,28.8944,28.9654,28.7589,28.8169,401700.0
2011-08-03 11:30:00,44.67,44.81,44.55,44.57,259500.0,28.8299,28.9202,28.7524,28.7653,259500.0
2011-08-03 12:00:00,44.59,44.59,44.25,44.42,218600.0,28.7782,28.7782,28.5588,28.6685,218600.0
2011-08-03 12:30:00,44.41,44.6,44.37,44.57,149400.0,28.6621,28.7847,28.6362,28.7653,149400.0
2011-08-03 13:00:00,44.55,44.68,44.44,44.65,114000.0,28.7524,28.8363,28.6814,28.8169,114000.0
2011-08-03 13:30:00,44.66,45.11,44.66,44.93,128300.0,28.8234,29.1138,28.8234,28.9977,128300.0
2011-08-03 14:00:00,44.95,45.11,44.86,44.89,139600.0,29.0106,29.1138,28.9525,28.9718,139600.0
2011-08-03 14:30:00,44.9,45.09,44.85,45.03,140600.0,28.9783,29.1009,28.946,29.0622,140600.0
2011-08-03 15:00:00,45.04,45.2,44.97,45.13,172700.0,29.0687,29.1719,29.0235,29.1267,172700.0
2011-08-03 15:30:00,45.12,45.39,45.05,45.31,453400.0,29.1203,29.2945,29.0751,29.2429,453400.0
2011-08-04 09:30:00,44.67,44.7,44.39,44.58,172100.0,28.8299,28.8492,28.6491,28.7718,172100.0
2011-08-04 10:00:00,44.58,44.68,44.26,44.53,200400.0,28.7718,28.8363,28.5652,28.7395,200400.0
2011-08-04 10:30:00,44.53,44.6,44.21,44.28,319000.0,28.7395,28.7847,28.533,28.5781,319000.0
2011-08-04 11:00:00,44.28,44.36,44.05,44.09,303700.0,28.5781,28.6298,28.4297,28.4555,303700.0
2011-08-04 11:30:00,44.08,44.25,43.77,43.89,434300.0,28.4491,28.5588,28.249,28.3264,434300.0
2011-08-04 12:00:00,43.9,44.14,43.86,44.09,272300.0,28.3329,28.4878,28.3071,28.4555,272300.0
2011-08-04 12:30:00,44.1,44.16,43.92,43.93,202800.0,28.462,28.5007,28.3458,28.3523,202800.0
2011-08-04 13:00:00,43.93,44.04,43.69,43.9,341000.0,28.3523,28.4233,28.1974,28.3329,341000.0
2011-08-04 13:30:00,43.9,43.92,43.39,43.41,368500.0,28.3329,28.3458,28.0037,28.0167,368500.0
2011-08-04 14:00:00,43.41,43.52,43.23,43.3,648700.0,28.0167,28.0876,27.9005,27.9457,648700.0
2011-08-04 14:30:00,43.3,43.8,43.2,43.71,385400.0,27.9457,28.2684,27.8811,28.2103,385400.0
2011-08-04 15:00:00,43.71,43.85,43.43,43.43,447500.0,28.2103,28.3006,28.0296,28.0296,447500.0
2011-08-04 15:30:00,43.43,43.62,43.08,43.12,742400.0,28.0296,28.1522,27.8037,27.8295,742400.0
2011-08-05 09:30:00,43.59,43.84,42.02,42.1,363400.0,28.1328,28.2942,27.1196,27.1712,363400.0
2011-08-05 10:00:00,42.1,42.86,41.95,42.71,506900.0,27.1712,27.6617,27.0744,27.5649,506900.0
2011-08-05 10:30:00,42.66,42.68,42.16,42.44,470400.0,27.5326,27.5455,27.2099,27.3906,470400.0
2011-08-05 11:00:00,42.44,42.5,41.99,42.37,540500.0,27.3906,27.4293,27.1002,27.3454,540500.0
2011-08-05 11:30:00,42.36,42.59,41.67,41.69,446700.0,27.339,27.4874,26.8937,26.9066,446700.0
2011-08-05 12:00:00,41.69,42.63,41.65,42.32,514800.0,26.9066,27.5132,26.8808,27.3132,514800.0
2011-08-05 12:30:00,42.32,43.36,42.27,43.28,729900.0,27.3132,27.9844,27.2809,27.9328,729900.0
2011-08-05 13:00:00,43.26,43.38,42.78,43.14,338400.0,27.9198,27.9973,27.6101,27.8424,338400.0
2011-08-05 13:30:00,43.14,43.37,42.92,43.2,320400.0,27.8424,27.9908,27.7004,27.8811,320400.0
2011-08-05 14:00:00,43.21,43.24,42.82,42.85,274400.0,27.8876,27.9069,27.6359,27.6552,274400.0
2011-08-05 14:30:00,42.86,42.97,42.66,42.79,234300.0,27.6617,27.7327,27.5326,27.6165,234300.0
2011-08-05 15:00:00,42.78,42.85,42.22,42.25,385500.0,27.6101,27.6552,27.2486,27.268,385500.0
2011-08-05 15:30:00,42.22,42.58,42.21,42.39,812400.0,27.2486,27.481,27.2422,27.3584,812400.0
2011-08-08 09:30:00,41.4,41.56,40.95,41.21,462400.0,26.7194,26.8227,26.429,26.5968,462400.0
2011-08-08 10:00:00,41.21,41.39,40.61,40.72,447200.0,26.5968,26.713,26.2095,26.2805,447200.0
2011-08-08 10:30:00,40.72,41.15,40.54,40.97,481200.0,26.2805,26.5581,26.1644,26.4419,481200.0
2011-08-08 11:00:00,40.98,41.55,40.87,41.27,365700.0,26.4483,26.8162,26.3773,26.6355,365700.0
2011-08-08 11:30:00,41.26,41.36,41.13,41.25,322000.0,26.6291,26.6936,26.5452,26.6226,322000.0
2011-08-08 12:00:00,41.24,41.32,40.87,40.95,356400.0,26.6161,26.6678,26.3773,26.429,356400.0
2011-08-08 12:30:00,40.94,41.11,40.85,40.85,127600.0,26.4225,26.5322,26.3644,26.3644,127600.0
2011-08-08 13:00:00,40.85,41.0,40.67,40.83,139400.0,26.3644,26.4612,26.2483,26.3515,139400.0
2011-08-08 13:30:00,40.83,40.97,40.35,40.36,408600.0,26.3515,26.4419,26.0417,26.0482,408600.0
2011-08-08 14:00:00,40.37,40.66,39.74,40.2,383900.0,26.0547,26.2418,25.6481,25.9449,383900.0
2011-08-08 14:30:00,40.17,40.52,40.04,40.15,289100.0,25.9256,26.1515,25.8417,25.9127,289100.0
2011-08-08 15:00:00,40.15,40.85,40.14,40.38,364000.0,25.9127,26.3644,25.9062,26.0611,364000.0
2011-08-08 15:30:00,40.39,40.44,39.63,39.71,908000.0,26.0676,26.0998,25.5771,25.6287,908000.0
2011-08-09 09:30:00,40.2,40.68,39.7,40.67,345700.0,25.9449,26.2547,25.6222,26.2483,345700.0
2011-08-09 10:00:00,40.67,40.96,40.61,40.91,371400.0,26.2483,26.4354,26.2095,26.4032,371400.0
2011-08-09 10:30:00,40.91,41.22,40.77,41.04,424200.0,26.4032,26.6032,26.3128,26.4871,424200.0
2011-08-09 11:00:00,41.04,41.09,40.61,41.01,437800.0,26.4871,26.5193,26.2095,26.4677,437800.0
2011-08-09 11:30:00,41.01,41.06,40.84,40.88,304600.0,26.4677,26.5,26.358,26.3838,304600.0
2011-08-09 12:00:00,40.9,41.11,40.88,40.98,230600.0,26.3967,26.5322,26.3838,26.4483,230600.0
2011-08-09 12:30:00,40.99,41.04,40.61,40.66,207200.0,26.4548,26.4871,26.2095,26.2418,207200.0
2011-08-09 13:00:00,40.66,40.76,40.49,40.67,182300.0,26.2418,26.3064,26.1321,26.2483,182300.0
2011-08-09 13:30:00,40.67,40.73,40.25,40.46,277300.0,26.2483,26.287,25.9772,26.1127,277300.0
2011-08-09 14:00:00,40.45,40.78,39.61,40.32,481500.0,26.1063,26.3193,25.5641,26.0224,481500.0
2011-08-09 14:30:00,40.33,40.33,39.1,39.87,651600.0,26.0288,26.0288,25.235,25.732,651600.0
2011-08-09 15:00:00,39.87,41.14,39.67,40.98,729500.0,25.732,26.5516,25.6029,26.4483,729500.0
2011-08-09 15:30:00,40.99,41.97,40.77,41.97,815000.0,26.4548,27.0873,26.3128,27.0873,815000.0
2011-08-10 09:30:00,40.93,41.4,40.53,40.57,418400.0,26.4161,26.7194,26.1579,26.1837,418400.0
2011-08-10 10:00:00,40.56,40.84,40.05,40.38,981200.0,26.1773,26.358,25.8481,26.0611,981200.0
2011-08-10 10:30:00,40.4,40.94,40.0,40.35,564100.0,26.074,26.4225,25.8159,26.0417,564100.0
2011-08-10 11:00:00,40.34,40.38,39.9,39.93,444400.0,26.0353,26.0611,25.7513,25.7707,444400.0
2011-08-10 11:30:00,39.95,40.55,39.95,40.55,365600.0,25.7836,26.1708,25.7836,26.1708,365600.0
2011-08-10 12:00:00,40.54,40.77,40.23,40.24,322700.0,26.1644,26.3128,25.9643,25.9707,322700.0
2011-08-10 12:30:00,40.24,40.51,40.01,40.5,273200.0,25.9707,26.145,25.8223,26.1386,273200.0
2011-08-10 13:00:00,40.47,40.63,40.19,40.43,263400.0,26.1192,26.2225,25.9385,26.0934,263400.0
2011-08-10 13:30:00,40.43,40.81,40.33,40.71,310400.0,26.0934,26.3386,26.0288,26.2741,310400.0
2011-08-10 14:00:00,40.7,41.16,40.52,40.84,307700.0,26.2676,26.5645,26.1515,26.358,307700.0
2011-08-10 14:30:00,40.82,40.89,40.29,40.29,349100.0,26.3451,26.3903,26.003,26.003,349100.0
2011-08-10 15:00:00,40.27,40.38,39.88,39.91,571900.0,25.9901,26.0611,25.7384,25.7578,571900.0
2011-08-10 15:30:00,39.91,40.03,39.26,39.33,1286100.0,25.7578,25.8352,25.3383,25.3834,1286100.0
2011-08-11 09:30:00,39.55,39.74,38.26,38.68,729800.0,25.5254,25.6481,24.6929,24.9639,729800.0
2011-08-11 10:00:00,38.7,39.32,38.66,39.04,882900.0,24.9768,25.377,24.951,25.1963,882900.0
2011-08-11 10:30:00,39.04,39.99,39.04,39.89,728300.0,25.1963,25.8094,25.1963,25.7449,728300.0
2011-08-11 11:00:00,39.89,40.0,39.45,39.7,413900.0,25.7449,25.8159,25.4609,25.6222,413900.0
2011-08-11 11:30:00,39.69,39.89,39.55,39.66,245000.0,25.6158,25.7449,25.5254,25.5964,245000.0
2011-08-11 12:00:00,39.66,39.72,39.41,39.49,207700.0,25.5964,25.6351,25.4351,25.4867,207700.0
2011-08-11 12:30:00,39.49,40.02,39.49,39.93,325500.0,25.4867,25.8288,25.4867,25.7707,325500.0
2011-08-11 13:00:00,39.93,39.93,39.59,39.76,328700.0,25.7707,25.7707,25.5512,25.661,328700.0
2011-08-11 13:30:00,39.76,39.84,39.43,39.63,282600.0,25.661,25.7126,25.448,25.5771,282600.0
2011-08-11 14:00:00,39.63,40.07,39.55,40.0,289000.0,25.5771,25.861,25.5254,25.8159,289000.0
2011-08-11 14:30:00,40.02,40.05,39.69,39.9,338300.0,25.8288,25.8481,25.6158,25.7513,338300.0
2011-08-11 15:00:00,39.92,40.25,39.89,40.09,514600.0,25.7642,25.9772,25.7449,25.8739,514600.0
2011-08-11 15:30:00,40.1,40.47,39.91,39.92,878600.0,25.8804,26.1192,25.7578,25.7642,878600.0
2011-08-12 09:30:00,40.33,40.61,40.15,40.26,187100.0,26.0288,26.2095,25.9127,25.9837,187100.0
2011-08-12 10:00:00,40.23,40.71,40.01,40.59,349600.0,25.9643,26.2741,25.8223,26.1966,349600.0
2011-08-12 10:30:00,40.6,40.88,40.42,40.64,295600.0,26.2031,26.3838,26.0869,26.2289,295600.0
2011-08-12 11:00:00,40.61,40.95,40.57,40.88,205600.0,26.2095,26.429,26.1837,26.3838,205600.0
2011-08-12 11:30:00,40.87,41.27,40.83,41.19,154100.0,26.3773,26.6355,26.3515,26.5839,154100.0
2011-08-12 12:00:00,41.19,41.21,40.95,41.05,93200.0,26.5839,26.5968,26.429,26.4935,93200.0
2011-08-12 12:30:00,41.03,41.05,40.84,40.91,107200.0,26.4806,26.4935,26.358,26.4032,107200.0
2011-08-12 13:00:00,40.9,41.04,40.89,41.0,138800.0,26.3967,26.4871,26.3903,26.4612,138800.0
2011-08-12 13:30:00,41.01,41.15,40.96,41.03,103700.0,26.4677,26.5581,26.4354,26.4806,103700.0
2011-08-12 14:00:00,41.04,41.2,40.85,40.99,218800.0,26.4871,26.5903,26.3644,26.4548,218800.0
2011-08-12 14:30:00,40.99,41.01,40.74,40.97,219200.0,26.4548,26.4677,26.2934,26.4419,219200.0
2011-08-12 15:00:00,40.97,41.13,40.96,41.05,202100.0,26.4419,26.5452,26.4354,26.4935,202100.0
2011-08-12 15:30:00,41.06,41.15,40.88,41.11,617800.0,26.5,26.5581,26.3838,26.5322,617800.0
2011-08-15 09:30:00,41.15,41.43,41.04,41.18,188800.0,26.5581,26.7388,26.4871,26.5774,188800.0
2011-08-15 10:00:00,41.19,41.28,41.06,41.28,330800.0,26.5839,26.642,26.5,26.642,330800.0
2011-08-15 10:30:00,41.27,41.35,41.12,41.14,125600.0,26.6355,26.6871,26.5387,26.5516,125600.0
2011-08-15 11:00:00,41.14,41.2,40.92,40.93,62600.0,26.5516,26.5903,26.4096,26.4161,62600.0
2011-08-15 11:30:00,40.94,40.95,40.72,40.87,156400.0,26.4225,26.429,26.2805,26.3773,156400.0
2011-08-15 12:00:00,40.88,40.97,40.81,40.89,105100.0,26.3838,26.4419,26.3386,26.3903,105100.0
2011-08-15 12:30:00,40.89,40.98,40.85,40.94,92200.0,26.3903,26.4483,26.3644,26.4225,92200.0
2011-08-15 13:00:00,40.95,41.03,40.88,41.02,109800.0,26.429,26.4806,26.3838,26.4742,109800.0
2011-08-15 13:30:00,41.03,41.16,40.97,41.13,99900.0,26.4806,26.5645,26.4419,26.5452,99900.0
2011-08-15 14:00:00,41.14,41.36,41.14,41.32,111100.0,26.5516,26.6936,26.5516,26.6678,111100.0
2011-08-15 14:30:00,41.32,41.4,41.2,41.39,125600.0,26.6678,26.7194,26.5903,26.713,125600.0
2011-08-15 15:00:00,41.39,41.41,41.23,41.27,178800.0,26.713,26.7259,26.6097,26.6355,178800.0
2011-08-15 15:30:00,41.27,41.43,41.24,41.39,432200.0,26.6355,26.7388,26.6161,26.713,432200.0
2011-08-16 09:30:00,40.71,41.08,40.63,41.07,259400.0,26.2741,26.5129,26.2225,26.5064,259400.0
2011-08-16 10:00:00,41.05,41.37,41.02,41.37,225400.0,26.4935,26.7,26.4742,26.7,225400.0
2011-08-16 10:30:00,41.37,41.47,41.26,41.44,191900.0,26.7,26.7646,26.6291,26.7452,191900.0
2011-08-16 11:00:00,41.44,41.44,41.17,41.31,201100.0,26.7452,26.7452,26.571,26.6613,201100.0
2011-08-16 11:30:00,41.31,41.56,41.29,41.54,150100.0,26.6613,26.8227,26.6484,26.8098,150100.0
2011-08-16 12:00:00,41.53,41.77,41.23,41.29,398300.0,26.8033,26.9582,26.6097,26.6484,398300.0
2011-08-16 12:30:00,41.28,41.42,41.13,41.16,169300.0,26.642,26.7323,26.5452,26.5645,169300.0
2011-08-16 13:00:00,41.16,41.16,40.84,41.05,166700.0,26.5645,26.5645,26.358,26.4935,166700.0
2011-08-16 13:30:00,41.05,41.23,41.0,41.18,92000.0,26.4935,26.6097,26.4612,26.5774,92000.0
2011-08-16 14:00:00,41.17,41.38,41.14,41.17,110700.0,26.571,26.7065,26.5516,26.571,110700.0
2011-08-16 14:30:00,41.17,41.19,40.97,41.01,126200.0,26.571,26.5839,26.4419,26.4677,126200.0
2011-08-16 15:00:00,41.01,41.33,40.99,41.33,271000.0,26.4677,26.6742,26.4548,26.6742,271000.0
2011-08-16 15:30:00,41.33,41.34,41.07,41.1,468600.0,26.6742,26.6807,26.5064,26.5258,468600.0
2011-08-17 09:30:00,41.24,41.63,41.13,41.51,85800.0,26.6161,26.8678,26.5452,26.7904,85800.0
2011-08-17 10:00:00,41.52,41.6,41.42,41.55,105800.0,26.7969,26.8485,26.7323,26.8162,105800.0
2011-08-17 10:30:00,41.54,41.55,41.16,41.16,106900.0,26.8098,26.8162,26.5645,26.5645,106900.0
2011-08-17 11:00:00,41.14,41.24,40.9,40.96,184900.0,26.5516,26.6161,26.3967,26.4354,184900.0
2011-08-17 11:30:00,40.95,41.01,40.7,40.76,182500.0,26.429,26.4677,26.2676,26.3064,182500.0
2011-08-17 12:00:00,40.76,40.79,40.56,40.67,79000.0,26.3064,26.3257,26.1773,26.2483,79000.0
2011-08-17 12:30:00,40.68,40.83,40.6,40.66,67100.0,26.2547,26.3515,26.2031,26.2418,67100.0
2011-08-17 13:00:00,40.66,40.7,40.49,40.53,55100.0,26.2418,26.2676,26.1321,26.1579,55100.0
2011-08-17 13:30:00,40.53,40.61,40.38,40.52,72000.0,26.1579,26.2095,26.0611,26.1515,72000.0
2011-08-17 14:00:00,40.54,40.76,40.53,40.68,71700.0,26.1644,26.3064,26.1579,26.2547,71700.0
2011-08-17 14:30:00,40.68,40.72,40.51,40.6,130400.0,26.2547,26.2805,26.145,26.2031,130400.0
2011-08-17 15:00:00,40.6,40.77,40.56,40.7,123900.0,26.2031,26.3128,26.1773,26.2676,123900.0
2011-08-17 15:30:00,40.71,40.75,40.63,40.72,362000.0,26.2741,26.2999,26.2225,26.2805,362000.0
2011-08-18 09:30:00,39.66,39.69,39.11,39.15,175600.0,25.5964,25.6158,25.2415,25.2673,175600.0
2011-08-18 10:00:00,39.15,39.16,38.46,38.91,402700.0,25.2673,25.2737,24.8219,25.1124,402700.0
2011-08-18 10:30:00,38.9,38.9,38.59,38.69,168200.0,25.1059,25.1059,24.9058,24.9704,168200.0
2011-08-18 11:00:00,38.69,38.74,38.51,38.64,138500.0,24.9704,25.0027,24.8542,24.9381,138500.0
2011-08-18 11:30:00,38.64,38.8,38.61,38.79,238700.0,24.9381,25.0414,24.9188,25.0349,238700.0
2011-08-18 12:00:00,38.78,38.8,38.52,38.59,153200.0,25.0285,25.0414,24.8607,24.9058,153200.0
2011-08-18 12:30:00,38.6,38.65,38.47,38.5,173500.0,24.9123,24.9446,24.8284,24.8478,173500.0
2011-08-18 13:00:00,38.49,38.51,38.22,38.32,276600.0,24.8413,24.8542,24.667,24.7316,276600.0
2011-08-18 13:30:00,38.31,38.37,38.05,38.12,233300.0,24.7251,24.7639,24.5573,24.6025,233300.0
2011-08-18 14:00:00,38.13,38.4,38.1,38.22,280600.0,24.609,24.7832,24.5896,24.667,280600.0
2011-08-18 14:30:00,38.23,38.28,37.95,37.96,262600.0,24.6735,24.7058,24.4928,24.4992,262600.0
2011-08-18 15:00:00,37.94,38.02,37.79,38.0,359700.0,24.4863,24.538,24.3895,24.5251,359700.0
2011-08-18 15:30:00,38.0,38.24,37.83,38.17,720300.0,24.5251,24.68,24.4153,24.6348,720300.0
2011-08-19 09:30:00,37.65,38.09,37.46,38.01,371800.0,24.2992,24.5831,24.1765,24.5315,371800.0
2011-08-19 10:00:00,38.0,38.46,37.98,38.43,602000.0,24.5251,24.8219,24.5122,24.8026,602000.0
2011-08-19 10:30:00,38.43,38.6,38.27,38.28,532800.0,24.8026,24.9123,24.6993,24.7058,532800.0
2011-08-19 11:00:00,38.29,38.36,37.93,38.13,192800.0,24.7122,24.7574,24.4799,24.609,192800.0
2011-08-19 11:30:00,38.13,38.28,37.98,38.26,199500.0,24.609,24.7058,24.5122,24.6929,199500.0
2011-08-19 12:00:00,38.26,38.27,37.78,37.85,219700.0,24.6929,24.6993,24.3831,24.4283,219700.0
2011-08-19 12:30:00,37.84,37.89,37.71,37.75,327200.0,24.4218,24.4541,24.3379,24.3637,327200.0
2011-08-19 13:00:00,37.75,37.8,37.66,37.75,200600.0,24.3637,24.396,24.3056,24.3637,200600.0
2011-08-19 13:30:00,37.74,37.76,37.34,37.38,381100.0,24.3573,24.3702,24.0991,24.1249,381100.0
2011-08-19 14:00:00,37.37,37.43,37.11,37.24,378600.0,24.1185,24.1572,23.9507,24.0346,378600.0
2011-08-19 14:30:00,37.25,37.41,37.05,37.18,328300.0,24.041,24.1443,23.9119,23.9958,328300.0
2011-08-19 15:00:00,37.18,37.38,37.03,37.3,423500.0,23.9958,24.1249,23.899,24.0733,423500.0
2011-08-19 15:30:00,37.31,37.32,37.03,37.07,772100.0,24.0797,24.0862,23.899,23.9248,772100.0
2011-08-22 09:30:00,37.96,37.96,37.68,37.7,220200.0,24.4992,24.4992,24.3185,24.3314,220200.0
2011-08-22 10:00:00,37.7,37.88,37.47,37.83,258100.0,24.3314,24.4476,24.183,24.4153,258100.0
2011-08-22 10:30:00,37.82,37.9,37.49,37.5,354700.0,24.4089,24.4605,24.1959,24.2024,354700.0
2011-08-22 11:00:00,37.5,37.63,37.23,37.41,377500.0,24.2024,24.2863,24.0281,24.1443,377500.0
2011-08-22 11:30:00,37.42,37.49,36.98,37.12,379300.0,24.1507,24.1959,23.8668,23.9571,379300.0
2011-08-22 12:00:00,37.12,37.38,37.08,37.25,181900.0,23.9571,24.1249,23.9313,24.041,181900.0
2011-08-22 12:30:00,37.24,37.37,37.08,37.31,331200.0,24.0346,24.1185,23.9313,24.0797,331200.0
2011-08-22 13:00:00,37.31,37.4,37.2,37.22,348200.0,24.0797,24.1378,24.0087,24.0217,348200.0
2011-08-22 13:30:00,37.23,37.27,37.03,37.13,346700.0,24.0281,24.0539,23.899,23.9636,346700.0
2011-08-22 14:00:00,37.13,37.29,36.99,37.03,437400.0,23.9636,24.0668,23.8732,23.899,437400.0
2011-08-22 14:30:00,37.03,37.13,36.9,36.95,388200.0,23.899,23.9636,23.8151,23.8474,388200.0
2011-08-22 15:00:00,36.96,37.05,36.88,37.02,601700.0,23.8538,23.9119,23.8022,23.8926,601700.0
2011-08-22 15:30:00,37.02,37.18,36.88,36.99,736800.0,23.8926,23.9958,23.8022,23.8732,736800.0
2011-08-23 09:30:00,37.11,37.34,36.99,37.19,152000.0,23.9507,24.0991,23.8732,24.0023,152000.0
2011-08-23 10:00:00,37.21,37.81,37.16,37.66,209900.0,24.0152,24.4024,23.9829,24.3056,209900.0
2011-08-23 10:30:00,37.65,37.84,37.53,37.57,157100.0,24.2992,24.4218,24.2217,24.2475,157100.0
2011-08-23 11:00:00,37.59,37.65,37.47,37.65,126400.0,24.2604,24.2992,24.183,24.2992,126400.0
2011-08-23 11:30:00,37.66,38.08,37.66,38.04,163800.0,24.3056,24.5767,24.3056,24.5509,163800.0
2011-08-23 12:00:00,38.05,38.07,37.92,37.95,107700.0,24.5573,24.5702,24.4734,24.4928,107700.0
2011-08-23 12:30:00,37.95,38.24,37.95,38.18,202600.0,24.4928,24.68,24.4928,24.6412,202600.0
2011-08-23 13:00:00,38.19,38.25,38.05,38.12,241100.0,24.6477,24.6864,24.5573,24.6025,241100.0
2011-08-23 13:30:00,38.11,38.15,37.92,38.02,273000.0,24.5961,24.6219,24.4734,24.538,273000.0
2011-08-23 14:00:00,38.03,38.18,37.92,38.16,147500.0,24.5444,24.6412,24.4734,24.6283,147500.0
2011-08-23 14:30:00,38.16,38.3,38.1,38.3,249200.0,24.6283,24.7187,24.5896,24.7187,249200.0
2011-08-23 15:00:00,38.3,38.63,38.3,38.38,452100.0,24.7187,24.9317,24.7187,24.7703,452100.0
2011-08-23 15:30:00,38.38,38.56,38.25,38.55,673500.0,24.7703,24.8865,24.6864,24.88,673500.0
2011-08-24 09:30:00,38.23,39.46,38.17,39.41,303200.0,24.6735,25.4673,24.6348,25.4351,303200.0
2011-08-24 10:00:00,39.39,39.65,39.26,39.43,342100.0,25.4222,25.59,25.3383,25.448,342100.0
2011-08-24 10:30:00,39.44,39.48,39.24,39.26,244600.0,25.4544,25.4802,25.3254,25.3383,244600.0
2011-08-24 11:00:00,39.26,39.42,39.14,39.32,157500.0,25.3383,25.4415,25.2608,25.377,157500.0
2011-08-24 11:30:00,39.33,39.41,39.15,39.2,186500.0,25.3834,25.4351,25.2673,25.2995,186500.0
2011-08-24 12:00:00,39.19,39.19,38.96,39.04,127200.0,25.2931,25.2931,25.1446,25.1963,127200.0
2011-08-24 12:30:00,39.05,39.09,38.9,39.0,198200.0,25.2027,25.2285,25.1059,25.1705,198200.0
2011-08-24 13:00:00,39.0,39.23,38.97,39.16,191800.0,25.1705,25.3189,25.1511,25.2737,191800.0
2011-08-24 13:30:00,39.18,39.18,38.98,39.12,227200.0,25.2866,25.2866,25.1575,25.2479,227200.0
2011-08-24 14:00:00,39.14,39.17,38.89,38.92,159800.0,25.2608,25.2802,25.0995,25.1188,159800.0
2011-08-24 14:30:00,38.92,39.14,38.89,39.1,156200.0,25.1188,25.2608,25.0995,25.235,156200.0
2011-08-24 15:00:00,39.09,39.25,39.01,39.22,210000.0,25.2285,25.3318,25.1769,25.3124,210000.0
2011-08-24 15:30:00,39.23,39.5,39.22,39.41,632400.0,25.3189,25.4932,25.3124,25.4351,632400.0
2011-08-25 09:30:00,39.56,39.58,39.0,39.09,362700.0,25.5319,25.5448,25.1705,25.2285,362700.0
2011-08-25 10:00:00,39.08,39.13,38.71,38.77,326300.0,25.2221,25.2544,24.9833,25.022,326300.0
2011-08-25 10:30:00,38.76,38.82,38.34,38.53,181100.0,25.0156,25.0543,24.7445,24.8671,181100.0
2011-08-25 11:00:00,38.53,38.79,38.43,38.71,165000.0,24.8671,25.0349,24.8026,24.9833,165000.0
2011-08-25 11:30:00,38.71,38.85,38.65,38.84,138500.0,24.9833,25.0736,24.9446,25.0672,138500.0
2011-08-25 12:00:00,38.83,38.88,38.69,38.82,127100.0,25.0607,25.093,24.9704,25.0543,127100.0
2011-08-25 12:30:00,38.81,38.81,38.52,38.69,157300.0,25.0478,25.0478,24.8607,24.9704,157300.0
2011-08-25 13:00:00,38.69,38.9,38.66,38.89,129700.0,24.9704,25.1059,24.951,25.0995,129700.0
2011-08-25 13:30:00,38.9,38.96,38.79,38.94,114000.0,25.1059,25.1446,25.0349,25.1317,114000.0
2011-08-25 14:00:00,38.95,38.95,38.77,38.85,111500.0,25.1382,25.1382,25.022,25.0736,111500.0
2011-08-25 14:30:00,38.85,38.94,38.64,38.64,118200.0,25.0736,25.1317,24.9381,24.9381,118200.0
2011-08-25 15:00:00,38.63,38.87,38.58,38.75,224400.0,24.9317,25.0866,24.8994,25.0091,224400.0
2011-08-25 15:30:00,38.74,38.78,38.48,38.63,406100.0,25.0027,25.0285,24.8349,24.9317,406100.0
2011-08-26 09:30:00,38.23,38.47,38.03,38.27,152900.0,24.6735,24.8284,24.5444,24.6993,152900.0
2011-08-26 10:00:00,38.28,38.81,37.78,38.56,330100.0,24.7058,25.0478,24.3831,24.8865,330100.0
2011-08-26 10:30:00,38.58,39.01,38.39,38.71,170700.0,24.8994,25.1769,24.7768,24.9833,170700.0
2011-08-26 11:00:00,38.71,39.2,38.67,38.85,233300.0,24.9833,25.2995,24.9575,25.0736,233300.0
2011-08-26 11:30:00,38.85,39.23,38.84,39.21,213600.0,25.0736,25.3189,25.0672,25.306,213600.0
2011-08-26 12:00:00,39.21,39.48,39.21,39.44,176200.0,25.306,25.4802,25.306,25.4544,176200.0
2011-08-26 12:30:00,39.45,39.45,39.17,39.26,89200.0,25.4609,25.4609,25.2802,25.3383,89200.0
2011-08-26 13:00:00,39.28,39.38,39.16,39.35,89600.0,25.3512,25.4157,25.2737,25.3963,89600.0
2011-08-26 13:30:00,39.34,39.47,39.32,39.41,71500.0,25.3899,25.4738,25.377,25.4351,71500.0
2011-08-26 14:00:00,39.42,39.47,39.14,39.16,101100.0,25.4415,25.4738,25.2608,25.2737,101100.0
2011-08-26 14:30:00,39.16,39.3,39.12,39.23,79400.0,25.2737,25.3641,25.2479,25.3189,79400.0
2011-08-26 15:00:00,39.24,39.24,38.9,38.96,150500.0,25.3254,25.3254,25.1059,25.1446,150500.0
2011-08-26 15:30:00,38.97,39.17,38.96,39.15,286600.0,25.1511,25.2802,25.1446,25.2673,286600.0
2011-08-29 09:30:00,39.57,39.72,39.41,39.67,138000.0,25.5383,25.6351,25.4351,25.6029,138000.0
2011-08-29 10:00:00,39.68,39.87,39.59,39.77,112600.0,25.6093,25.732,25.5512,25.6674,112600.0
2011-08-29 10:30:00,39.78,39.8,39.59,39.62,82300.0,25.6739,25.6868,25.5512,25.5706,82300.0
2011-08-29 11:00:00,39.61,39.63,39.52,39.54,88400.0,25.5641,25.5771,25.5061,25.519,88400.0
2011-08-29 11:30:00,39.55,39.62,39.49,39.55,96900.0,25.5254,25.5706,25.4867,25.5254,96900.0
2011-08-29 12:00:00,39.55,39.7,39.55,39.66,88800.0,25.5254,25.6222,25.5254,25.5964,88800.0
2011-08-29 12:30:00,39.66,39.8,39.63,39.78,77500.0,25.5964,25.6868,25.5771,25.6739,77500.0
2011-08-29 13:00:00,39.77,39.88,39.76,39.8,75800.0,25.6674,25.7384,25.661,25.6868,75800.0
2011-08-29 13:30:00,39.81,39.87,39.77,39.83,175300.0,25.6932,25.732,25.6674,25.7061,175300.0
2011-08-29 14:00:00,39.82,39.93,39.81,39.92,90900.0,25.6997,25.7707,25.6932,25.7642,90900.0
2011-08-29 14:30:00,39.91,39.97,39.84,39.85,97100.0,25.7578,25.7965,25.7126,25.719,97100.0
2011-08-29 15:00:00,39.85,39.94,39.77,39.92,162300.0,25.719,25.7771,25.6674,25.7642,162300.0
2011-08-29 15:30:00,39.93,40.01,39.87,39.99,390800.0,25.7707,25.8223,25.732,25.8094,390800.0
2011-08-30 09:30:00,39.82,40.18,39.8,40.03,159800.0,25.6997,25.932,25.6868,25.8352,159800.0
2011-08-30 10:00:00,40.01,40.04,39.71,39.91,207800.0,25.8223,25.8417,25.6287,25.7578,207800.0
2011-08-30 10:30:00,39.91,39.99,39.8,39.92,253300.0,25.7578,25.8094,25.6868,25.7642,253300.0
2011-08-30 11:00:00,39.91,40.22,39.87,40.17,91300.0,25.7578,25.9578,25.732,25.9256,91300.0
2011-08-30 11:30:00,40.16,40.56,40.13,40.45,173000.0,25.9191,26.1773,25.8998,26.1063,173000.0
2011-08-30 12:00:00,40.46,40.46,40.34,40.35,102400.0,26.1127,26.1127,26.0353,26.0417,102400.0
2011-08-30 12:30:00,40.35,40.4,40.08,40.09,89000.0,26.0417,26.074,25.8675,25.8739,89000.0
2011-08-30 13:00:00,40.09,40.14,39.98,40.07,85400.0,25.8739,25.9062,25.8029,25.861,85400.0
2011-08-30 13:30:00,40.08,40.09,39.94,40.04,64400.0,25.8675,25.8739,25.7771,25.8417,64400.0
2011-08-30 14:00:00,40.04,40.29,39.99,40.27,145200.0,25.8417,26.003,25.8094,25.9901,145200.0
2011-08-30 14:30:00,40.3,40.36,40.16,40.35,108200.0,26.0095,26.0482,25.9191,26.0417,108200.0
2011-08-30 15:00:00,40.33,40.36,40.22,40.28,160500.0,26.0288,26.0482,25.9578,25.9966,160500.0
2011-08-30 15:30:00,40.28,40.52,40.22,40.22,851600.0,25.9966,26.1515,25.9578,25.9578,851600.0
2011-08-31 09:30:00,40.54,40.93,40.46,40.84,163200.0,26.1644,26.4161,26.1127,26.358,163200.0
2011-08-31 10:00:00,40.86,40.92,40.65,40.76,96100.0,26.3709,26.4096,26.2354,26.3064,96100.0
2011-08-31 10:30:00,40.75,40.84,40.69,40.71,56900.0,26.2999,26.358,26.2612,26.2741,56900.0
2011-08-31 11:00:00,40.73,40.78,40.55,40.64,121600.0,26.287,26.3193,26.1708,26.2289,121600.0
2011-08-31 11:30:00,40.64,40.67,40.52,40.56,105200.0,26.2289,26.2483,26.1515,26.1773,105200.0
2011-08-31 12:00:00,40.55,40.79,40.55,40.73,85200.0,26.1708,26.3257,26.1708,26.287,85200.0
2011-08-31 12:30:00,40.73,40.9,40.71,40.9,63400.0,26.287,26.3967,26.2741,26.3967,63400.0
2011-08-31 13:00:00,40.9,40.93,40.69,40.75,56200.0,26.3967,26.4161,26.2612,26.2999,56200.0
2011-08-31 13:30:00,40.76,40.81,40.53,40.57,72900.0,26.3064,26.3386,26.1579,26.1837,72900.0
2011-08-31 14:00:00,40.57,40.63,40.39,40.53,101900.0,26.1837,26.2225,26.0676,26.1579,101900.0
2011-08-31 14:30:00,40.53,40.54,40.23,40.36,135500.0,26.1579,26.1644,25.9643,26.0482,135500.0
2011-08-31 15:00:00,40.35,40.5,40.13,40.37,205900.0,26.0417,26.1386,25.8998,26.0547,205900.0
2011-08-31 15:30:00,40.36,40.69,40.32,40.51,461600.0,26.0482,26.2612,26.0224,26.145,461600.0
2011-09-01 09:30:00,40.48,40.57,40.07,40.32,107100.0,26.1256,26.1837,25.861,26.0224,107100.0
2011-09-01 10:00:00,40.31,40.82,40.25,40.42,177700.0,26.0159,26.3451,25.9772,26.0869,177700.0
2011-09-01 10:30:00,40.41,40.47,40.21,40.24,91400.0,26.0805,26.1192,25.9514,25.9707,91400.0
2011-09-01 11:00:00,40.25,40.45,40.18,40.43,103500.0,25.9772,26.1063,25.932,26.0934,103500.0
2011-09-01 11:30:00,40.42,40.52,40.35,40.47,76500.0,26.0869,26.1515,26.0417,26.1192,76500.0
2011-09-01 12:00:00,40.48,40.52,40.36,40.5,84300.0,26.1256,26.1515,26.0482,26.1386,84300.0
2011-09-01 12:30:00,40.5,40.52,40.35,40.35,67500.0,26.1386,26.1515,26.0417,26.0417,67500.0
2011-09-01 13:00:00,40.35,40.39,40.18,40.28,81000.0,26.0417,26.0676,25.932,25.9966,81000.0
2011-09-01 13:30:00,40.28,40.28,39.97,40.0,105500.0,25.9966,25.9966,25.7965,25.8159,105500.0
2011-09-01 14:00:00,39.99,40.01,39.73,39.82,176600.0,25.8094,25.8223,25.6416,25.6997,176600.0
2011-09-01 14:30:00,39.82,39.98,39.8,39.89,247300.0,25.6997,25.8029,25.6868,25.7449,247300.0
2011-09-01 15:00:00,39.89,39.98,39.76,39.93,133000.0,25.7449,25.8029,25.661,25.7707,133000.0
2011-09-01 15:30:00,39.94,40.01,39.85,39.91,399400.0,25.7771,25.8223,25.719,25.7578,399400.0
2011-09-02 09:30:00,39.03,39.37,38.9,38.99,122400.0,25.1898,25.4093,25.1059,25.164,122400.0
2011-09-02 10:00:00,38.99,39.29,38.98,39.15,106800.0,25.164,25.3576,25.1575,25.2673,106800.0
2011-09-02 10:30:00,39.14,39.15,38.89,39.15,87600.0,25.2608,25.2673,25.0995,25.2673,87600.0
2011-09-02 11:00:00,39.15,39.47,39.13,39.46,208500.0,25.2673,25.4738,25.2544,25.4673,208500.0
2011-09-02 11:30:00,39.45,39.45,39.21,39.21,61700.0,25.4609,25.4609,25.306,25.306,61700.0
2011-09-02 12:00:00,39.21,39.33,39.15,39.17,35200.0,25.306,25.3834,25.2673,25.2802,35200.0
2011-09-02 12:30:00,39.16,39.19,39.1,39.15,65500.0,25.2737,25.2931,25.235,25.2673,65500.0
2011-09-02 13:00:00,39.14,39.19,38.9,38.92,58400.0,25.2608,25.2931,25.1059,25.1188,58400.0
2011-09-02 13:30:00,38.93,39.01,38.87,38.93,72900.0,25.1253,25.1769,25.0866,25.1253,72900.0
2011-09-02 14:00:00,38.92,38.97,38.75,38.81,140500.0,25.1188,25.1511,25.0091,25.0478,140500.0
2011-09-02 14:30:00,38.79,38.79,38.63,38.71,120800.0,25.0349,25.0349,24.9317,24.9833,120800.0
2011-09-02 15:00:00,38.71,38.76,38.62,38.71,137900.0,24.9833,25.0156,24.9252,24.9833,137900.0
2011-09-02 15:30:00,38.71,38.91,38.69,38.73,365200.0,24.9833,25.1124,24.9704,24.9962,365200.0
2011-09-06 09:30:00,37.64,38.06,37.41,37.64,117600.0,24.2927,24.5638,24.1443,24.2927,117600.0
2011-09-06 10:00:00,37.66,37.84,37.35,37.39,281200.0,24.3056,24.4218,24.1056,24.1314,281200.0
2011-09-06 10:30:00,37.38,37.56,37.19,37.55,246400.0,24.1249,24.2411,24.0023,24.2346,246400.0
2011-09-06 11:00:00,37.55,37.94,37.5,37.94,180500.0,24.2346,24.4863,24.2024,24.4863,180500.0
2011-09-06 11:30:00,37.94,38.06,37.8,38.02,204100.0,24.4863,24.5638,24.396,24.538,204100.0
2011-09-06 12:00:00,38.02,38.24,37.96,38.13,160300.0,24.538,24.68,24.4992,24.609,160300.0
2011-09-06 12:30:00,38.11,38.15,38.02,38.08,80200.0,24.5961,24.6219,24.538,24.5767,80200.0
2011-09-06 13:00:00,38.08,38.24,38.04,38.1,102300.0,24.5767,24.68,24.5509,24.5896,102300.0
2011-09-06 13:30:00,38.09,38.33,37.98,38.24,117400.0,24.5831,24.738,24.5122,24.68,117400.0
2011-09-06 14:00:00,38.22,38.46,38.2,38.4,68300.0,24.667,24.8219,24.6541,24.7832,68300.0
2011-09-06 14:30:00,38.4,38.4,38.08,38.08,86500.0,24.7832,24.7832,24.5767,24.5767,86500.0
2011-09-06 15:00:00,38.09,38.1,37.93,38.03,200800.0,24.5831,24.5896,24.4799,24.5444,200800.0
2011-09-06 15:30:00,38.02,38.43,37.97,38.41,442600.0,24.538,24.8026,24.5057,24.7897,442600.0
2011-09-07 09:30:00,38.92,39.23,38.85,39.22,82600.0,25.1188,25.3189,25.0736,25.3124,82600.0
2011-09-07 10:00:00,39.23,39.23,39.09,39.12,78300.0,25.3189,25.3189,25.2285,25.2479,78300.0
2011-09-07 10:30:00,39.12,39.25,39.11,39.23,71700.0,25.2479,25.3318,25.2415,25.3189,71700.0
2011-09-07 11:00:00,39.22,39.35,39.18,39.31,72900.0,25.3124,25.3963,25.2866,25.3705,72900.0
2011-09-07 11:30:00,39.32,39.34,39.23,39.26,75900.0,25.377,25.3899,25.3189,25.3383,75900.0
2011-09-07 12:00:00,39.27,39.3,39.21,39.24,70300.0,25.3447,25.3641,25.306,25.3254,70300.0
2011-09-07 12:30:00,39.24,39.37,39.24,39.35,45400.0,25.3254,25.4093,25.3254,25.3963,45400.0
2011-09-07 13:00:00,39.36,39.45,39.35,39.43,44400.0,25.4028,25.4609,25.3963,25.448,44400.0
2011-09-07 13:30:00,39.43,39.48,39.37,39.45,71400.0,25.448,25.4802,25.4093,25.4609,71400.0
2011-09-07 14:00:00,39.45,39.55,39.43,39.54,87800.0,25.4609,25.5254,25.448,25.519,87800.0
2011-09-07 14:30:00,39.54,39.62,39.53,39.61,64800.0,25.519,25.5706,25.5125,25.5641,64800.0
2011-09-07 15:00:00,39.61,39.61,39.51,39.58,115300.0,25.5641,25.5641,25.4996,25.5448,115300.0
2011-09-07 15:30:00,39.58,39.61,39.46,39.59,339400.0,25.5448,25.5641,25.4673,25.5512,339400.0
2011-09-08 09:30:00,39.26,39.51,38.85,38.88,124600.0,25.3383,25.4996,25.0736,25.093,124600.0
2011-09-08 10:00:00,38.88,39.08,38.76,38.99,134800.0,25.093,25.2221,25.0156,25.164,134800.0
2011-09-08 10:30:00,38.98,39.18,38.97,39.17,90800.0,25.1575,25.2866,25.1511,25.2802,90800.0
2011-09-08 11:00:00,39.16,39.28,39.15,39.23,92200.0,25.2737,25.3512,25.2673,25.3189,92200.0
2011-09-08 11:30:00,39.21,39.38,39.02,39.08,87500.0,25.306,25.4157,25.1834,25.2221,87500.0
2011-09-08 12:00:00,39.07,39.17,38.99,39.04,76500.0,25.2156,25.2802,25.164,25.1963,76500.0
2011-09-08 12:30:00,39.03,39.2,38.93,39.19,63300.0,25.1898,25.2995,25.1253,25.2931,63300.0
2011-09-08 13:00:00,39.19,39.2,39.03,39.05,67000.0,25.2931,25.2995,25.1898,25.2027,67000.0
2011-09-08 13:30:00,39.07,39.17,38.7,38.8,133900.0,25.2156,25.2802,24.9768,25.0414,133900.0
2011-09-08 14:00:00,38.8,38.91,38.62,38.68,95900.0,25.0414,25.1124,24.9252,24.9639,95900.0
2011-09-08 14:30:00,38.68,38.86,38.65,38.77,81200.0,24.9639,25.0801,24.9446,25.022,81200.0
2011-09-08 15:00:00,38.76,38.8,38.54,38.8,129200.0,25.0156,25.0414,24.8736,25.0414,129200.0
2011-09-08 15:30:00,38.79,38.81,38.58,38.63,337900.0,25.0349,25.0478,24.8994,24.9317,337900.0
2011-09-09 09:30:00,38.21,38.26,37.86,37.99,181500.0,24.6606,24.6929,24.4347,24.5186,181500.0
2011-09-09 10:00:00,37.98,38.32,37.98,38.32,164500.0,24.5122,24.7316,24.5122,24.7316,164500.0
2011-09-09 10:30:00,38.32,38.44,38.17,38.28,113000.0,24.7316,24.809,24.6348,24.7058,113000.0
2011-09-09 11:00:00,38.28,38.44,37.86,37.87,146400.0,24.7058,24.809,24.4347,24.4412,146400.0
2011-09-09 11:30:00,37.86,37.99,37.56,37.61,101000.0,24.4347,24.5186,24.2411,24.2734,101000.0
2011-09-09 12:00:00,37.6,37.67,37.51,37.61,77300.0,24.2669,24.3121,24.2088,24.2734,77300.0
2011-09-09 12:30:00,37.6,37.73,37.45,37.72,117200.0,24.2669,24.3508,24.1701,24.3443,117200.0
2011-09-09 13:00:00,37.71,37.89,37.6,37.74,68200.0,24.3379,24.4541,24.2669,24.3573,68200.0
2011-09-09 13:30:00,37.75,37.76,37.52,37.58,90500.0,24.3637,24.3702,24.2153,24.254,90500.0
2011-09-09 14:00:00,37.58,37.67,37.55,37.55,193100.0,24.254,24.3121,24.2346,24.2346,193100.0
2011-09-09 14:30:00,37.55,37.68,37.44,37.51,132500.0,24.2346,24.3185,24.1636,24.2088,132500.0
2011-09-09 15:00:00,37.51,37.7,37.45,37.64,285400.0,24.2088,24.3314,24.1701,24.2927,285400.0
2011-09-09 15:30:00,37.64,38.02,37.63,37.84,602600.0,24.2927,24.538,24.2863,24.4218,602600.0
2011-09-12 09:30:00,37.3,37.67,37.12,37.61,189500.0,24.0733,24.3121,23.9571,24.2734,189500.0
2011-09-12 10:00:00,37.6,37.73,37.27,37.27,166200.0,24.2669,24.3508,24.0539,24.0539,166200.0
2011-09-12 10:30:00,37.28,37.42,37.15,37.19,162500.0,24.0604,24.1507,23.9765,24.0023,162500.0
2011-09-12 11:00:00,37.19,37.5,37.18,37.45,255700.0,24.0023,24.2024,23.9958,24.1701,255700.0
2011-09-12 11:30:00,37.45,37.49,37.3,37.34,158200.0,24.1701,24.1959,24.0733,24.0991,158200.0
2011-09-12 12:00:00,37.34,37.41,37.26,37.41,127700.0,24.0991,24.1443,24.0475,24.1443,127700.0
2011-09-12 12:30:00,37.42,37.43,37.18,37.33,129100.0,24.1507,24.1572,23.9958,24.0926,129100.0
2011-09-12 13:00:00,37.34,37.42,37.25,37.31,155600.0,24.0991,24.1507,24.041,24.0797,155600.0
2011-09-12 13:30:00,37.31,37.49,37.28,37.44,273600.0,24.0797,24.1959,24.0604,24.1636,273600.0
2011-09-12 14:00:00,37.43,37.44,37.17,37.36,152800.0,24.1572,24.1636,23.9894,24.112,152800.0
2011-09-12 14:30:00,37.36,37.77,37.33,37.5,336300.0,24.112,24.3766,24.0926,24.2024,336300.0
2011-09-12 15:00:00,37.5,37.63,37.39,37.59,232500.0,24.2024,24.2863,24.1314,24.2604,232500.0
2011-09-12 15:30:00,37.6,38.22,37.6,38.16,445000.0,24.2669,24.667,24.2669,24.6283,445000.0
2011-09-13 09:30:00,38.36,38.84,38.3,38.83,175000.0,24.7574,25.0672,24.7187,25.0607,175000.0
2011-09-13 10:00:00,38.82,38.87,38.54,38.61,159200.0,25.0543,25.0866,24.8736,24.9188,159200.0
2011-09-13 10:30:00,38.62,38.72,38.36,38.47,167000.0,24.9252,24.9897,24.7574,24.8284,167000.0
2011-09-13 11:00:00,38.45,38.59,38.35,38.44,126600.0,24.8155,24.9058,24.7509,24.809,126600.0
2011-09-13 11:30:00,38.44,38.65,38.4,38.52,115800.0,24.809,24.9446,24.7832,24.8607,115800.0
2011-09-13 12:00:00,38.51,38.66,38.39,38.57,144400.0,24.8542,24.951,24.7768,24.8929,144400.0
2011-09-13 12:30:00,38.58,38.67,38.52,38.59,94500.0,24.8994,24.9575,24.8607,24.9058,94500.0
2011-09-13 13:00:00,38.6,38.76,38.6,38.72,73800.0,24.9123,25.0156,24.9123,24.9897,73800.0
2011-09-13 13:30:00,38.71,38.93,38.63,38.8,98100.0,24.9833,25.1253,24.9317,25.0414,98100.0
2011-09-13 14:00:00,38.79,38.99,38.72,38.99,127900.0,25.0349,25.164,24.9897,25.164,127900.0
2011-09-13 14:30:00,39.0,39.01,38.69,38.76,171200.0,25.1705,25.1769,24.9704,25.0156,171200.0
2011-09-13 15:00:00,38.75,38.86,38.62,38.85,258000.0,25.0091,25.0801,24.9252,25.0736,258000.0
2011-09-13 15:30:00,38.86,39.01,38.84,38.89,330800.0,25.0801,25.1769,25.0672,25.0995,330800.0
2011-09-14 09:30:00,39.14,39.2,38.66,38.74,116300.0,25.2608,25.2995,24.951,25.0027,116300.0
2011-09-14 10:00:00,38.73,38.86,38.31,38.57,142700.0,24.9962,25.0801,24.7251,24.8929,142700.0
2011-09-14 10:30:00,38.56,38.81,38.33,38.71,171500.0,24.8865,25.0478,24.738,24.9833,171500.0
2011-09-14 11:00:00,38.66,38.99,38.62,38.98,88300.0,24.951,25.164,24.9252,25.1575,88300.0
2011-09-14 11:30:00,38.97,39.09,38.94,39.05,129400.0,25.1511,25.2285,25.1317,25.2027,129400.0
2011-09-14 12:00:00,39.07,39.08,38.94,39.04,73000.0,25.2156,25.2221,25.1317,25.1963,73000.0
2011-09-14 12:30:00,39.02,39.2,39.02,39.09,88900.0,25.1834,25.2995,25.1834,25.2285,88900.0
2011-09-14 13:00:00,39.09,39.19,39.09,39.16,59200.0,25.2285,25.2931,25.2285,25.2737,59200.0
2011-09-14 13:30:00,39.17,39.4,39.15,39.22,96500.0,25.2802,25.4286,25.2673,25.3124,96500.0
2011-09-14 14:00:00,39.22,39.52,39.22,39.41,113600.0,25.3124,25.5061,25.3124,25.4351,113600.0
2011-09-14 14:30:00,39.42,39.62,39.38,39.62,97100.0,25.4415,25.5706,25.4157,25.5706,97100.0
2011-09-14 15:00:00,39.62,39.95,39.62,39.89,223100.0,25.5706,25.7836,25.5706,25.7449,223100.0
2011-09-14 15:30:00,39.89,39.97,39.49,39.5,481800.0,25.7449,25.7965,25.4867,25.4932,481800.0
2011-09-15 09:30:00,40.09,40.25,39.84,40.0,137300.0,25.8739,25.9772,25.7126,25.8159,137300.0
2011-09-15 10:00:00,40.03,40.34,39.84,39.92,147700.0,25.8352,26.0353,25.7126,25.7642,147700.0
2011-09-15 10:30:00,39.9,39.9,39.53,39.57,181900.0,25.7513,25.7513,25.5125,25.5383,181900.0
2011-09-15 11:00:00,39.57,39.75,39.44,39.66,115700.0,25.5383,25.6545,25.4544,25.5964,115700.0
2011-09-15 11:30:00,39.67,39.94,39.66,39.92,209900.0,25.6029,25.7771,25.5964,25.7642,209900.0
2011-09-15 12:00:00,39.9,39.91,39.74,39.77,135100.0,25.7513,25.7578,25.6481,25.6674,135100.0
2011-09-15 12:30:00,39.78,39.91,39.76,39.81,53900.0,25.6739,25.7578,25.661,25.6932,53900.0
2011-09-15 13:00:00,39.81,39.87,39.75,39.76,89700.0,25.6932,25.732,25.6545,25.661,89700.0
2011-09-15 13:30:00,39.75,39.75,39.51,39.58,202000.0,25.6545,25.6545,25.4996,25.5448,202000.0
2011-09-15 14:00:00,39.58,39.75,39.54,39.57,171700.0,25.5448,25.6545,25.519,25.5383,171700.0
2011-09-15 14:30:00,39.57,39.73,39.56,39.7,136200.0,25.5383,25.6416,25.5319,25.6222,136200.0
2011-09-15 15:00:00,39.71,39.78,39.61,39.64,297800.0,25.6287,25.6739,25.5641,25.5835,297800.0
2011-09-15 15:30:00,39.63,39.83,39.63,39.75,364800.0,25.5771,25.7061,25.5771,25.6545,364800.0
2011-09-16 09:30:00,40.35,40.35,39.6,39.89,534100.0,26.0417,26.0417,25.5577,25.7449,534100.0
2011-09-16 10:00:00,39.9,40.05,39.69,39.7,184900.0,25.7513,25.8481,25.6158,25.6222,184900.0
2011-09-16 10:30:00,39.68,39.79,39.55,39.66,98900.0,25.6093,25.6803,25.5254,25.5964,98900.0
2011-09-16 11:00:00,39.69,39.77,39.38,39.51,162600.0,25.6158,25.6674,25.4157,25.4996,162600.0
2011-09-16 11:30:00,39.52,39.67,39.44,39.55,180700.0,25.5061,25.6029,25.4544,25.5254,180700.0
2011-09-16 12:00:00,39.65,39.78,39.61,39.77,134700.0,25.59,25.6739,25.5641,25.6674,134700.0
2011-09-16 12:30:00,39.76,39.86,39.64,39.76,152100.0,25.661,25.7255,25.5835,25.661,152100.0
2011-09-16 13:00:00,39.77,39.79,39.66,39.69,104200.0,25.6674,25.6803,25.5964,25.6158,104200.0
2011-09-16 13:30:00,39.69,39.7,39.49,39.53,175300.0,25.6158,25.6222,25.4867,25.5125,175300.0
2011-09-16 14:00:00,39.54,39.61,39.51,39.51,130200.0,25.519,25.5641,25.4996,25.4996,130200.0
2011-09-16 14:30:00,39.52,39.73,39.51,39.72,166300.0,25.5061,25.6416,25.4996,25.6351,166300.0
2011-09-16 15:00:00,39.72,39.73,39.53,39.54,150100.0,25.6351,25.6416,25.5125,25.519,150100.0
2011-09-16 15:30:00,39.55,39.82,39.53,39.8,397400.0,25.5254,25.6997,25.5125,25.6868,397400.0
2011-09-19 09:30:00,39.03,39.07,38.62,38.67,188400.0,25.1898,25.2156,24.9252,24.9575,188400.0
2011-09-19 10:00:00,38.67,38.76,38.45,38.52,272400.0,24.9575,25.0156,24.8155,24.8607,272400.0
2011-09-19 10:30:00,38.52,38.56,38.32,38.34,191300.0,24.8607,24.8865,24.7316,24.7445,191300.0
2011-09-19 11:00:00,38.34,38.59,38.34,38.54,303500.0,24.7445,24.9058,24.7445,24.8736,303500.0
2011-09-19 11:30:00,38.55,38.79,38.48,38.67,216800.0,24.88,25.0349,24.8349,24.9575,216800.0
2011-09-19 12:00:00,38.68,38.77,38.63,38.65,139300.0,24.9639,25.022,24.9317,24.9446,139300.0
2011-09-19 12:30:00,38.66,38.66,38.47,38.5,174300.0,24.951,24.951,24.8284,24.8478,174300.0
2011-09-19 13:00:00,38.5,38.62,38.45,38.6,85600.0,24.8478,24.9252,24.8155,24.9123,85600.0
2011-09-19 13:30:00,38.6,38.62,38.53,38.54,99400.0,24.9123,24.9252,24.8671,24.8736,99400.0
2011-09-19 14:00:00,38.54,38.57,38.45,38.46,239100.0,24.8736,24.8929,24.8155,24.8219,239100.0
2011-09-19 14:30:00,38.47,38.56,38.38,38.4,202400.0,24.8284,24.8865,24.7703,24.7832,202400.0
2011-09-19 15:00:00,38.4,38.77,38.31,38.69,458000.0,24.7832,25.022,24.7251,24.9704,458000.0
2011-09-19 15:30:00,38.69,38.95,38.69,38.74,426800.0,24.9704,25.1382,24.9704,25.0027,426800.0
2011-09-20 09:30:00,38.92,39.11,38.76,38.95,197500.0,25.1188,25.2415,25.0156,25.1382,197500.0
2011-09-20 10:00:00,38.95,39.08,38.85,39.01,232100.0,25.1382,25.2221,25.0736,25.1769,232100.0
2011-09-20 10:30:00,39.02,39.39,38.99,39.39,149800.0,25.1834,25.4222,25.164,25.4222,149800.0
2011-09-20 11:00:00,39.4,39.52,39.2,39.25,259100.0,25.4286,25.5061,25.2995,25.3318,259100.0
2011-09-20 11:30:00,39.26,39.55,39.19,39.55,102900.0,25.3383,25.5254,25.2931,25.5254,102900.0
2011-09-20 12:00:00,39.55,39.6,39.41,39.6,117100.0,25.5254,25.5577,25.4351,25.5577,117100.0
2011-09-20 12:30:00,39.59,39.65,39.45,39.61,159400.0,25.5512,25.59,25.4609,25.5641,159400.0
2011-09-20 13:00:00,39.61,39.75,39.61,39.75,101600.0,25.5641,25.6545,25.5641,25.6545,101600.0
2011-09-20 13:30:00,39.74,39.82,39.64,39.8,108400.0,25.6481,25.6997,25.5835,25.6868,108400.0
2011-09-20 14:00:00,39.8,40.04,39.76,40.0,198200.0,25.6868,25.8417,25.661,25.8159,198200.0
2011-09-20 14:30:00,40.0,40.05,39.8,39.81,218600.0,25.8159,25.8481,25.6868,25.6932,218600.0
2011-09-20 15:00:00,39.81,39.82,39.31,39.31,317800.0,25.6932,25.6997,25.3705,25.3705,317800.0
2011-09-20 15:30:00,39.32,39.36,39.13,39.17,441000.0,25.377,25.4028,25.2544,25.2802,441000.0
2011-09-21 09:30:00,38.8,39.02,38.57,38.81,337200.0,25.2095,25.3524,25.06,25.216,337200.0
2011-09-21 10:00:00,38.85,38.95,38.6,38.78,157600.0,25.242,25.3069,25.0795,25.1965,157600.0
2011-09-21 10:30:00,38.79,38.83,38.16,38.22,197000.0,25.203,25.229,24.7937,24.8326,197000.0
2011-09-21 11:00:00,38.22,38.5,38.19,38.47,193100.0,24.8326,25.0146,24.8132,24.9951,193100.0
2011-09-21 11:30:00,38.49,38.62,38.45,38.56,113000.0,25.0081,25.0925,24.9821,25.0536,113000.0
2011-09-21 12:00:00,38.55,38.61,38.22,38.28,187600.0,25.0471,25.086,24.8326,24.8716,187600.0
2011-09-21 12:30:00,38.27,38.42,38.12,38.21,159400.0,24.8651,24.9626,24.7677,24.8261,159400.0
2011-09-21 13:00:00,38.21,38.33,38.17,38.31,109900.0,24.8261,24.9041,24.8002,24.8911,109900.0
2011-09-21 13:30:00,38.32,38.34,38.11,38.13,101800.0,24.8976,24.9106,24.7612,24.7742,101800.0
2011-09-21 14:00:00,38.13,38.48,37.93,38.08,180700.0,24.7742,25.0016,24.6442,24.7417,180700.0
2011-09-21 14:30:00,38.07,38.18,37.63,37.92,291300.0,24.7352,24.8067,24.4493,24.6377,291300.0
2011-09-21 15:00:00,37.93,38.25,37.86,37.94,201800.0,24.6442,24.8521,24.5987,24.6507,201800.0
2011-09-21 15:30:00,37.94,37.98,37.23,37.24,610200.0,24.6507,24.6767,24.1894,24.1959,610200.0
2011-09-22 09:30:00,36.29,36.83,35.99,36.6,523500.0,23.5787,23.9295,23.3837,23.7801,523500.0
2011-09-22 10:00:00,36.58,36.76,36.35,36.46,318800.0,23.7671,23.884,23.6176,23.6891,318800.0
2011-09-22 10:30:00,36.46,36.6,36.12,36.15,219200.0,23.6891,23.7801,23.4682,23.4877,219200.0
2011-09-22 11:00:00,36.15,36.23,35.7,35.76,491600.0,23.4877,23.5397,23.1953,23.2343,491600.0
2011-09-22 11:30:00,35.75,35.98,35.73,35.73,161100.0,23.2278,23.3772,23.2148,23.2148,161100.0
2011-09-22 12:00:00,35.73,35.76,35.27,35.37,428100.0,23.2148,23.2343,22.9159,22.9809,428100.0
2011-09-22 12:30:00,35.37,35.84,35.37,35.81,139700.0,22.9809,23.2863,22.9809,23.2668,139700.0
2011-09-22 13:00:00,35.82,35.83,35.6,35.66,217800.0,23.2733,23.2798,23.1304,23.1693,217800.0
2011-09-22 13:30:00,35.66,35.86,35.45,35.46,366300.0,23.1693,23.2993,23.0329,23.0394,366300.0
2011-09-22 14:00:00,35.46,36.15,35.45,35.94,513900.0,23.0394,23.4877,23.0329,23.3513,513900.0
2011-09-22 14:30:00,35.93,36.07,35.71,35.71,362300.0,23.3448,23.4357,23.2018,23.2018,362300.0
2011-09-22 15:00:00,35.7,35.88,35.39,35.65,505900.0,23.1953,23.3123,22.9939,23.1628,505900.0
2011-09-22 15:30:00,35.66,36.2,35.63,36.06,720700.0,23.1693,23.5202,23.1498,23.4292,720700.0
2011-09-23 09:30:00,35.84,36.19,35.69,36.04,252200.0,23.2863,23.5137,23.1888,23.4162,252200.0
2011-09-23 10:00:00,36.02,36.23,35.9,36.15,182500.0,23.4032,23.5397,23.3253,23.4877,182500.0
2011-09-23 10:30:00,36.16,36.56,36.13,36.44,135800.0,23.4942,23.7541,23.4747,23.6761,135800.0
2011-09-23 11:00:00,36.42,36.6,36.3,36.49,116000.0,23.6631,23.7801,23.5852,23.7086,116000.0
2011-09-23 11:30:00,36.49,36.49,36.05,36.16,198200.0,23.7086,23.7086,23.4227,23.4942,198200.0
2011-09-23 12:00:00,36.18,36.49,36.11,36.33,97600.0,23.5072,23.7086,23.4617,23.6047,97600.0
2011-09-23 12:30:00,36.3,36.53,36.2,36.21,150400.0,23.5852,23.7346,23.5202,23.5267,150400.0
2011-09-23 13:00:00,36.24,36.33,36.12,36.16,122000.0,23.5462,23.6047,23.4682,23.4942,122000.0
2011-09-23 13:30:00,36.16,36.54,36.14,36.38,225000.0,23.4942,23.7411,23.4812,23.6371,225000.0
2011-09-23 14:00:00,36.38,36.44,36.14,36.16,137600.0,23.6371,23.6761,23.4812,23.4942,137600.0
2011-09-23 14:30:00,36.16,36.2,35.93,36.01,190400.0,23.4942,23.5202,23.3448,23.3967,190400.0
2011-09-23 15:00:00,36.01,36.43,36.01,36.41,183500.0,23.3967,23.6696,23.3967,23.6566,183500.0
2011-09-23 15:30:00,36.42,36.48,36.27,36.38,379600.0,23.6631,23.7021,23.5657,23.6371,379600.0
2011-09-26 09:30:00,36.66,36.83,36.37,36.44,210800.0,23.8191,23.9295,23.6306,23.6761,210800.0
2011-09-26 10:00:00,36.45,36.71,36.32,36.7,241600.0,23.6826,23.8516,23.5982,23.8451,241600.0
2011-09-26 10:30:00,36.7,36.93,36.43,36.86,215200.0,23.8451,23.9945,23.6696,23.949,215200.0
2011-09-26 11:00:00,36.86,37.3,36.84,37.22,211600.0,23.949,24.2349,23.936,24.1829,211600.0
2011-09-26 11:30:00,37.23,37.58,37.08,37.57,187900.0,24.1894,24.4168,24.092,24.4103,187900.0
2011-09-26 12:00:00,37.55,37.55,37.27,37.33,130300.0,24.3973,24.3973,24.2154,24.2544,130300.0
2011-09-26 12:30:00,37.35,37.39,37.1,37.21,131700.0,24.2674,24.2934,24.1049,24.1764,131700.0
2011-09-26 13:00:00,37.21,37.24,36.96,37.18,140400.0,24.1764,24.1959,24.014,24.1569,140400.0
2011-09-26 13:30:00,37.18,37.34,37.08,37.32,219600.0,24.1569,24.2609,24.092,24.2479,219600.0
2011-09-26 14:00:00,37.31,37.6,37.24,37.5,319400.0,24.2414,24.4298,24.1959,24.3648,319400.0
2011-09-26 14:30:00,37.49,37.71,37.39,37.54,353100.0,24.3583,24.5013,24.2934,24.3908,353100.0
2011-09-26 15:00:00,37.54,37.77,37.51,37.77,308400.0,24.3908,24.5403,24.3713,24.5403,308400.0
2011-09-26 15:30:00,37.75,37.98,37.69,37.92,618700.0,24.5273,24.6767,24.4883,24.6377,618700.0
2011-09-27 09:30:00,38.74,39.19,38.7,39.19,237600.0,25.1705,25.4629,25.1445,25.4629,237600.0
2011-09-27 10:00:00,39.15,39.38,38.99,39.32,283800.0,25.4369,25.5863,25.3329,25.5473,283800.0
2011-09-27 10:30:00,39.31,39.48,39.24,39.48,149500.0,25.5408,25.6513,25.4954,25.6513,149500.0
2011-09-27 11:00:00,39.49,39.62,39.29,39.56,167700.0,25.6578,25.7423,25.5279,25.7033,167700.0
2011-09-27 11:30:00,39.56,39.58,39.45,39.5,131500.0,25.7033,25.7163,25.6318,25.6643,131500.0
2011-09-27 12:00:00,39.51,39.65,39.43,39.52,136600.0,25.6708,25.7618,25.6188,25.6773,136600.0
2011-09-27 12:30:00,39.52,39.58,39.43,39.51,125000.0,25.6773,25.7163,25.6188,25.6708,125000.0
2011-09-27 13:00:00,39.51,39.59,39.47,39.52,102800.0,25.6708,25.7228,25.6448,25.6773,102800.0
2011-09-27 13:30:00,39.53,39.55,39.45,39.46,121000.0,25.6838,25.6968,25.6318,25.6383,121000.0
2011-09-27 14:00:00,39.46,39.54,39.43,39.51,105900.0,25.6383,25.6903,25.6188,25.6708,105900.0
2011-09-27 14:30:00,39.52,39.61,39.51,39.56,224900.0,25.6773,25.7358,25.6708,25.7033,224900.0
2011-09-27 15:00:00,39.55,39.55,39.21,39.27,307200.0,25.6968,25.6968,25.4759,25.5149,307200.0
2011-09-27 15:30:00,39.26,39.35,38.96,39.11,732700.0,25.5084,25.5668,25.3134,25.4109,732700.0
2011-09-28 09:30:00,39.15,39.2,38.73,39.02,284100.0,25.4369,25.4694,25.164,25.3524,284100.0
2011-09-28 10:00:00,39.02,39.05,38.36,38.61,398000.0,25.3524,25.3719,24.9236,25.086,398000.0
2011-09-28 10:30:00,38.62,38.66,38.34,38.39,172300.0,25.0925,25.1185,24.9106,24.9431,172300.0
2011-09-28 11:00:00,38.41,38.49,38.3,38.49,183800.0,24.9561,25.0081,24.8846,25.0081,183800.0
2011-09-28 11:30:00,38.48,38.75,38.44,38.58,162300.0,25.0016,25.177,24.9756,25.0665,162300.0
2011-09-28 12:00:00,38.58,38.63,38.46,38.56,124200.0,25.0665,25.099,24.9886,25.0536,124200.0
2011-09-28 12:30:00,38.54,38.66,38.35,38.64,95300.0,25.0406,25.1185,24.9171,25.1055,95300.0
2011-09-28 13:00:00,38.64,38.75,38.57,38.59,255400.0,25.1055,25.177,25.06,25.073,255400.0
2011-09-28 13:30:00,38.6,38.65,38.55,38.59,345600.0,25.0795,25.112,25.0471,25.073,345600.0
2011-09-28 14:00:00,38.57,38.69,38.4,38.66,276200.0,25.06,25.138,24.9496,25.1185,276200.0
2011-09-28 14:30:00,38.66,38.8,38.6,38.7,221200.0,25.1185,25.2095,25.0795,25.1445,221200.0
2011-09-28 15:00:00,38.69,38.82,38.41,38.49,595200.0,25.138,25.2225,24.9561,25.0081,595200.0
2011-09-28 15:30:00,38.48,38.56,38.21,38.26,1321400.0,25.0016,25.0536,24.8261,24.8586,1321400.0
2011-09-29 09:30:00,38.86,39.03,38.66,38.73,198900.0,25.2485,25.3589,25.1185,25.164,198900.0
2011-09-29 10:00:00,38.72,38.81,38.05,38.09,232400.0,25.1575,25.216,24.7222,24.7482,232400.0
2011-09-29 10:30:00,38.08,38.19,37.98,38.14,223600.0,24.7417,24.8132,24.6767,24.7807,223600.0
2011-09-29 11:00:00,38.11,38.29,37.86,38.03,191200.0,24.7612,24.8781,24.5987,24.7092,191200.0
2011-09-29 11:30:00,38.04,38.31,38.02,38.18,133500.0,24.7157,24.8911,24.7027,24.8067,133500.0
2011-09-29 12:00:00,38.2,38.33,38.07,38.16,129800.0,24.8196,24.9041,24.7352,24.7937,129800.0
2011-09-29 12:30:00,38.16,38.16,37.86,37.9,213800.0,24.7937,24.7937,24.5987,24.6247,213800.0
2011-09-29 13:00:00,37.9,37.99,37.78,37.83,155500.0,24.6247,24.6832,24.5468,24.5792,155500.0
2011-09-29 13:30:00,37.83,37.87,37.45,37.5,186800.0,24.5792,24.6052,24.3324,24.3648,186800.0
2011-09-29 14:00:00,37.51,37.56,36.99,37.19,364300.0,24.3713,24.4038,24.0335,24.1634,364300.0
2011-09-29 14:30:00,37.2,37.4,37.08,37.23,304500.0,24.1699,24.2999,24.092,24.1894,304500.0
2011-09-29 15:00:00,37.25,37.4,37.06,37.32,360200.0,24.2024,24.2999,24.079,24.2479,360200.0
2011-09-29 15:30:00,37.32,37.73,37.3,37.72,704400.0,24.2479,24.5143,24.2349,24.5078,704400.0
2011-09-30 09:30:00,37.13,37.15,36.63,36.96,343400.0,24.1244,24.1374,23.7996,24.014,343400.0
2011-09-30 10:00:00,36.96,37.74,36.89,37.55,192200.0,24.014,24.5208,23.9685,24.3973,192200.0
2011-09-30 10:30:00,37.55,37.57,37.21,37.29,114600.0,24.3973,24.4103,24.1764,24.2284,114600.0
2011-09-30 11:00:00,37.31,37.76,37.26,37.55,97100.0,24.2414,24.5338,24.2089,24.3973,97100.0
2011-09-30 11:30:00,37.59,37.79,37.43,37.5,185000.0,24.4233,24.5533,24.3194,24.3648,185000.0
2011-09-30 12:00:00,37.5,37.56,37.27,37.35,114200.0,24.3648,24.4038,24.2154,24.2674,114200.0
2011-09-30 12:30:00,37.35,37.35,37.2,37.22,169200.0,24.2674,24.2674,24.1699,24.1829,169200.0
2011-09-30 13:00:00,37.22,37.37,37.15,37.33,72000.0,24.1829,24.2804,24.1374,24.2544,72000.0
2011-09-30 13:30:00,37.33,37.48,37.31,37.38,70600.0,24.2544,24.3518,24.2414,24.2869,70600.0
2011-09-30 14:00:00,37.38,37.4,37.09,37.16,115700.0,24.2869,24.2999,24.0984,24.1439,115700.0
2011-09-30 14:30:00,37.16,37.33,37.04,37.26,163900.0,24.1439,24.2544,24.066,24.2089,163900.0
2011-09-30 15:00:00,37.26,37.34,37.05,37.07,196700.0,24.2089,24.2609,24.0725,24.0855,196700.0
2011-09-30 15:30:00,37.06,37.26,36.84,36.85,892700.0,24.079,24.2089,23.936,23.9425,892700.0
2011-10-03 09:30:00,36.51,37.02,36.42,36.5,288800.0,23.7216,24.053,23.6631,23.7151,288800.0
2011-10-03 10:00:00,36.49,37.23,36.49,36.89,289600.0,23.7086,24.1894,23.7086,23.9685,289600.0
2011-10-03 10:30:00,36.89,36.96,36.7,36.73,292500.0,23.9685,24.014,23.8451,23.8645,292500.0
2011-10-03 11:00:00,36.73,37.0,36.58,36.86,174000.0,23.8645,24.04,23.7671,23.949,174000.0
2011-10-03 11:30:00,36.87,36.99,36.64,36.84,116800.0,23.9555,24.0335,23.8061,23.936,116800.0
2011-10-03 12:00:00,36.84,36.9,36.55,36.62,201000.0,23.936,23.975,23.7476,23.7931,201000.0
2011-10-03 12:30:00,36.59,36.61,36.4,36.41,140500.0,23.7736,23.7866,23.6501,23.6566,140500.0
2011-10-03 13:00:00,36.4,36.45,36.24,36.4,273200.0,23.6501,23.6826,23.5462,23.6501,273200.0
2011-10-03 13:30:00,36.4,36.41,36.03,36.21,366000.0,23.6501,23.6566,23.4097,23.5267,366000.0
2011-10-03 14:00:00,36.21,36.29,35.95,36.04,435800.0,23.5267,23.5787,23.3578,23.4162,435800.0
2011-10-03 14:30:00,36.04,36.12,35.93,36.1,562800.0,23.4162,23.4682,23.3448,23.4552,562800.0
2011-10-03 15:00:00,36.1,36.26,36.05,36.1,350500.0,23.4552,23.5592,23.4227,23.4552,350500.0
2011-10-03 15:30:00,36.1,36.33,35.9,35.92,1243400.0,23.4552,23.6047,23.3253,23.3383,1243400.0
2011-10-04 09:30:00,35.36,36.11,35.34,36.03,450500.0,22.9744,23.4617,22.9614,23.4097,450500.0
2011-10-04 10:00:00,36.03,36.66,35.79,36.29,436000.0,23.4097,23.8191,23.2538,23.5787,436000.0
2011-10-04 10:30:00,36.29,36.77,36.19,36.7,280800.0,23.5787,23.8905,23.5137,23.8451,280800.0
2011-10-04 11:00:00,36.7,36.99,36.59,36.62,327400.0,23.8451,24.0335,23.7736,23.7931,327400.0
2011-10-04 11:30:00,36.61,37.03,36.5,37.01,294200.0,23.7866,24.0595,23.7151,24.0465,294200.0
2011-10-04 12:00:00,37.01,37.41,37.01,37.26,333400.0,24.0465,24.3064,24.0465,24.2089,333400.0
2011-10-04 12:30:00,37.26,37.4,37.2,37.25,221300.0,24.2089,24.2999,24.1699,24.2024,221300.0
2011-10-04 13:00:00,37.25,37.28,36.88,36.95,179800.0,24.2024,24.2219,23.962,24.0075,179800.0
2011-10-04 13:30:00,36.95,37.14,36.87,37.05,288800.0,24.0075,24.1309,23.9555,24.0725,288800.0
2011-10-04 14:00:00,37.06,37.21,36.82,36.96,278200.0,24.079,24.1764,23.923,24.014,278200.0
2011-10-04 14:30:00,36.95,37.11,36.74,36.89,392700.0,24.0075,24.1114,23.871,23.9685,392700.0
2011-10-04 15:00:00,36.9,37.2,36.58,37.04,434600.0,23.975,24.1699,23.7671,24.066,434600.0
2011-10-04 15:30:00,37.04,38.16,37.02,38.12,783900.0,24.066,24.7937,24.053,24.7677,783900.0
2011-10-05 09:30:00,38.33,38.44,38.02,38.18,259700.0,24.9041,24.9756,24.7027,24.8067,259700.0
2011-10-05 10:00:00,38.16,38.53,38.12,38.31,254400.0,24.7937,25.0341,24.7677,24.8911,254400.0
2011-10-05 10:30:00,38.31,38.74,38.31,38.68,198300.0,24.8911,25.1705,24.8911,25.1315,198300.0
2011-10-05 11:00:00,38.7,38.7,38.36,38.48,131200.0,25.1445,25.1445,24.9236,25.0016,131200.0
2011-10-05 11:30:00,38.48,38.6,38.33,38.46,143000.0,25.0016,25.0795,24.9041,24.9886,143000.0
2011-10-05 12:00:00,38.47,38.51,38.11,38.13,164100.0,24.9951,25.0211,24.7612,24.7742,164100.0
2011-10-05 12:30:00,38.12,38.15,37.95,38.08,177500.0,24.7677,24.7872,24.6572,24.7417,177500.0
2011-10-05 13:00:00,38.08,38.36,38.08,38.31,147600.0,24.7417,24.9236,24.7417,24.8911,147600.0
2011-10-05 13:30:00,38.33,38.57,38.3,38.54,139900.0,24.9041,25.06,24.8846,25.0406,139900.0
2011-10-05 14:00:00,38.54,38.62,38.42,38.55,102900.0,25.0406,25.0925,24.9626,25.0471,102900.0
2011-10-05 14:30:00,38.56,38.6,38.34,38.5,108100.0,25.0536,25.0795,24.9106,25.0146,108100.0
2011-10-05 15:00:00,38.51,38.53,38.29,38.47,271000.0,25.0211,25.0341,24.8781,24.9951,271000.0
2011-10-05 15:30:00,38.47,38.84,38.46,38.76,321700.0,24.9951,25.2355,24.9886,25.1835,321700.0
2011-10-06 09:30:00,38.59,38.59,37.72,37.9,310100.0,25.073,25.073,24.5078,24.6247,310100.0
2011-10-06 10:00:00,37.9,38.58,37.82,38.57,209400.0,24.6247,25.0665,24.5728,25.06,209400.0
2011-10-06 10:30:00,38.59,38.81,38.4,38.4,175600.0,25.073,25.216,24.9496,24.9496,175600.0
2011-10-06 11:00:00,38.41,38.6,38.36,38.53,116100.0,24.9561,25.0795,24.9236,25.0341,116100.0
2011-10-06 11:30:00,38.53,38.79,38.53,38.68,98200.0,25.0341,25.203,25.0341,25.1315,98200.0
2011-10-06 12:00:00,38.7,38.78,38.59,38.7,82200.0,25.1445,25.1965,25.073,25.1445,82200.0
2011-10-06 12:30:00,38.71,38.78,38.45,38.45,105600.0,25.151,25.1965,24.9821,24.9821,105600.0
2011-10-06 13:00:00,38.45,38.6,38.43,38.46,110200.0,24.9821,25.0795,24.9691,24.9886,110200.0
2011-10-06 13:30:00,38.46,38.5,38.3,38.45,150400.0,24.9886,25.0146,24.8846,24.9821,150400.0
2011-10-06 14:00:00,38.45,38.73,38.38,38.73,167400.0,24.9821,25.164,24.9366,25.164,167400.0
2011-10-06 14:30:00,38.73,38.75,38.57,38.71,151900.0,25.164,25.177,25.06,25.151,151900.0
2011-10-06 15:00:00,38.71,38.81,38.63,38.68,212200.0,25.151,25.216,25.099,25.1315,212200.0
2011-10-06 15:30:00,38.67,39.1,38.65,39.03,496900.0,25.125,25.4044,25.112,25.3589,496900.0
2011-10-07 09:30:00,39.31,39.56,39.03,39.46,154300.0,25.5408,25.7033,25.3589,25.6383,154300.0
2011-10-07 10:00:00,39.46,39.63,39.18,39.62,177200.0,25.6383,25.7488,25.4564,25.7423,177200.0
2011-10-07 10:30:00,39.61,39.64,39.16,39.16,105500.0,25.7358,25.7553,25.4434,25.4434,105500.0
2011-10-07 11:00:00,39.16,39.17,38.81,39.02,71500.0,25.4434,25.4499,25.216,25.3524,71500.0
2011-10-07 11:30:00,39.02,39.12,38.91,39.12,81500.0,25.3524,25.4174,25.281,25.4174,81500.0
2011-10-07 12:00:00,39.13,39.13,38.58,38.73,237400.0,25.4239,25.4239,25.0665,25.164,237400.0
2011-10-07 12:30:00,38.71,38.77,38.5,38.55,156400.0,25.151,25.19,25.0146,25.0471,156400.0
2011-10-07 13:00:00,38.54,38.77,38.48,38.68,75800.0,25.0406,25.19,25.0016,25.1315,75800.0
2011-10-07 13:30:00,38.66,38.83,38.52,38.8,30600.0,25.1185,25.229,25.0276,25.2095,30600.0
2011-10-07 14:00:00,38.83,39.07,38.78,38.88,62700.0,25.229,25.3849,25.1965,25.2615,62700.0
2011-10-07 14:30:00,38.88,38.99,38.7,38.93,138900.0,25.2615,25.3329,25.1445,25.294,138900.0
2011-10-07 15:00:00,38.94,39.37,38.86,39.37,159900.0,25.3004,25.5798,25.2485,25.5798,159900.0
2011-10-07 15:30:00,39.36,39.4,38.77,38.82,490300.0,25.5733,25.5993,25.19,25.2225,490300.0
2011-10-10 09:30:00,39.55,39.9,39.5,39.88,93600.0,25.6968,25.9242,25.6643,25.9112,93600.0
2011-10-10 10:00:00,39.87,40.15,39.85,39.97,96100.0,25.9047,26.0866,25.8917,25.9697,96100.0
2011-10-10 10:30:00,39.97,40.08,39.92,39.93,62900.0,25.9697,26.0411,25.9372,25.9437,62900.0
2011-10-10 11:00:00,39.93,39.97,39.81,39.84,68600.0,25.9437,25.9697,25.8657,25.8852,68600.0
2011-10-10 11:30:00,39.86,39.92,39.81,39.84,41900.0,25.8982,25.9372,25.8657,25.8852,41900.0
2011-10-10 12:00:00,39.85,39.95,39.82,39.89,39400.0,25.8917,25.9567,25.8722,25.9177,39400.0
2011-10-10 12:30:00,39.88,39.93,39.77,39.81,32000.0,25.9112,25.9437,25.8397,25.8657,32000.0
2011-10-10 13:00:00,39.82,40.04,39.8,39.97,52300.0,25.8722,26.0151,25.8592,25.9697,52300.0
2011-10-10 13:30:00,39.97,40.0,39.87,39.94,41400.0,25.9697,25.9892,25.9047,25.9502,41400.0
2011-10-10 14:00:00,39.94,39.97,39.82,39.94,51200.0,25.9502,25.9697,25.8722,25.9502,51200.0
2011-10-10 14:30:00,39.94,39.96,39.85,39.88,48100.0,25.9502,25.9632,25.8917,25.9112,48100.0
2011-10-10 15:00:00,39.88,39.93,39.61,39.68,88700.0,25.9112,25.9437,25.7358,25.7812,88700.0
2011-10-10 15:30:00,39.67,40.16,39.58,40.16,432000.0,25.7748,26.0931,25.7163,26.0931,432000.0
2011-10-11 09:30:00,39.99,40.15,39.76,39.94,129600.0,25.9827,26.0866,25.8332,25.9502,129600.0
2011-10-11 10:00:00,39.93,40.24,39.82,40.24,72400.0,25.9437,26.1451,25.8722,26.1451,72400.0
2011-10-11 10:30:00,40.23,40.38,40.16,40.3,76400.0,26.1386,26.2361,26.0931,26.1841,76400.0
2011-10-11 11:00:00,40.32,40.33,40.16,40.24,92600.0,26.1971,26.2036,26.0931,26.1451,92600.0
2011-10-11 11:30:00,40.25,40.37,40.25,40.3,71000.0,26.1516,26.2296,26.1516,26.1841,71000.0
2011-10-11 12:00:00,40.31,40.42,40.26,40.4,79600.0,26.1906,26.262,26.1581,26.2491,79600.0
2011-10-11 12:30:00,40.41,40.42,40.26,40.32,135000.0,26.2555,26.262,26.1581,26.1971,135000.0
2011-10-11 13:00:00,40.32,40.36,40.16,40.26,193900.0,26.1971,26.2231,26.0931,26.1581,193900.0
2011-10-11 13:30:00,40.27,40.4,40.2,40.4,90100.0,26.1646,26.2491,26.1191,26.2491,90100.0
2011-10-11 14:00:00,40.42,40.43,40.28,40.31,115700.0,26.262,26.2685,26.1711,26.1906,115700.0
2011-10-11 14:30:00,40.31,40.36,40.22,40.36,150900.0,26.1906,26.2231,26.1321,26.2231,150900.0
2011-10-11 15:00:00,40.36,40.46,40.33,40.39,202600.0,26.2231,26.288,26.2036,26.2426,202600.0
2011-10-11 15:30:00,40.39,40.6,40.39,40.48,389200.0,26.2426,26.379,26.2426,26.301,389200.0
2011-10-12 09:30:00,40.87,41.54,40.68,41.34,139200.0,26.5544,26.9897,26.431,26.8598,139200.0
2011-10-12 10:00:00,41.33,41.71,41.15,41.54,177100.0,26.8533,27.1002,26.7363,26.9897,177100.0
2011-10-12 10:30:00,41.55,41.64,41.35,41.49,130000.0,26.9962,27.0547,26.8663,26.9573,130000.0
2011-10-12 11:00:00,41.48,41.58,41.4,41.53,152300.0,26.9508,27.0157,26.8988,26.9832,152300.0
2011-10-12 11:30:00,41.53,41.65,41.51,41.52,139600.0,26.9832,27.0612,26.9703,26.9767,139600.0
2011-10-12 12:00:00,41.52,41.55,41.34,41.44,86200.0,26.9767,26.9962,26.8598,26.9248,86200.0
2011-10-12 12:30:00,41.46,41.64,41.4,41.62,94500.0,26.9378,27.0547,26.8988,27.0417,94500.0
2011-10-12 13:00:00,41.62,41.73,41.6,41.7,77400.0,27.0417,27.1132,27.0287,27.0937,77400.0
2011-10-12 13:30:00,41.71,41.75,41.55,41.58,81200.0,27.1002,27.1262,26.9962,27.0157,81200.0
2011-10-12 14:00:00,41.6,41.67,41.51,41.57,111300.0,27.0287,27.0742,26.9703,27.0092,111300.0
2011-10-12 14:30:00,41.57,41.7,41.43,41.45,118000.0,27.0092,27.0937,26.9183,26.9313,118000.0
2011-10-12 15:00:00,41.46,41.61,41.39,41.46,267300.0,26.9378,27.0352,26.8923,26.9378,267300.0
2011-10-12 15:30:00,41.47,41.52,41.2,41.23,725400.0,26.9443,26.9767,26.7688,26.7883,725400.0
2011-10-13 09:30:00,41.0,41.02,40.71,40.8,100800.0,26.6389,26.6519,26.4505,26.5089,100800.0
2011-10-13 10:00:00,40.79,40.93,40.6,40.89,114100.0,26.5024,26.5934,26.379,26.5674,114100.0
2011-10-13 10:30:00,40.88,41.0,40.74,40.76,101000.0,26.5609,26.6389,26.47,26.483,101000.0
2011-10-13 11:00:00,40.76,40.82,40.56,40.69,97000.0,26.483,26.5219,26.353,26.4375,97000.0
2011-10-13 11:30:00,40.67,40.85,40.67,40.79,74700.0,26.4245,26.5414,26.4245,26.5024,74700.0
2011-10-13 12:00:00,40.8,40.93,40.8,40.83,103000.0,26.5089,26.5934,26.5089,26.5284,103000.0
2011-10-13 12:30:00,40.82,40.98,40.82,40.94,54800.0,26.5219,26.6259,26.5219,26.5999,54800.0
2011-10-13 13:00:00,40.94,41.19,40.88,41.18,122300.0,26.5999,26.7623,26.5609,26.7558,122300.0
2011-10-13 13:30:00,41.18,41.28,41.14,41.15,159400.0,26.7558,26.8208,26.7299,26.7363,159400.0
2011-10-13 14:00:00,41.15,41.15,40.97,41.04,100300.0,26.7363,26.7363,26.6194,26.6649,100300.0
2011-10-13 14:30:00,41.05,41.29,41.03,41.26,69700.0,26.6714,26.8273,26.6584,26.8078,69700.0
2011-10-13 15:00:00,41.26,41.36,41.14,41.15,163400.0,26.8078,26.8728,26.7299,26.7363,163400.0
2011-10-13 15:30:00,41.15,41.28,41.06,41.19,388600.0,26.7363,26.8208,26.6779,26.7623,388600.0
2011-10-14 09:30:00,41.86,42.05,41.54,41.89,192700.0,27.1977,27.3211,26.9897,27.2171,192700.0
2011-10-14 10:00:00,41.89,41.92,41.72,41.84,123200.0,27.2171,27.2366,27.1067,27.1847,123200.0
2011-10-14 10:30:00,41.85,41.93,41.74,41.84,151300.0,27.1912,27.2431,27.1197,27.1847,151300.0
2011-10-14 11:00:00,41.84,41.87,41.72,41.8,186800.0,27.1847,27.2042,27.1067,27.1587,186800.0
2011-10-14 11:30:00,41.79,41.9,41.78,41.81,122800.0,27.1522,27.2236,27.1457,27.1652,122800.0
2011-10-14 12:00:00,41.8,41.87,41.73,41.83,134700.0,27.1587,27.2042,27.1132,27.1782,134700.0
2011-10-14 12:30:00,41.83,41.99,41.81,41.94,131200.0,27.1782,27.2821,27.1652,27.2496,131200.0
2011-10-14 13:00:00,41.93,42.09,41.92,42.03,153900.0,27.2431,27.3471,27.2366,27.3081,153900.0
2011-10-14 13:30:00,42.02,42.04,41.9,41.97,99500.0,27.3016,27.3146,27.2236,27.2691,99500.0
2011-10-14 14:00:00,41.98,42.0,41.87,41.98,71200.0,27.2756,27.2886,27.2042,27.2756,71200.0
2011-10-14 14:30:00,41.98,42.1,41.86,42.1,122200.0,27.2756,27.3536,27.1977,27.3536,122200.0
2011-10-14 15:00:00,42.1,42.18,41.0,42.15,237500.0,27.3536,27.4056,26.6389,27.3861,237500.0
2011-10-14 15:30:00,42.15,42.27,42.01,42.22,430900.0,27.3861,27.464,27.2951,27.4316,430900.0
2011-10-17 09:30:00,41.81,42.13,41.62,41.96,188200.0,27.1652,27.3731,27.0417,27.2626,188200.0
2011-10-17 10:00:00,41.96,41.98,41.53,41.53,225100.0,27.2626,27.2756,26.9832,26.9832,225100.0
2011-10-17 10:30:00,41.53,41.72,41.52,41.71,163700.0,26.9832,27.1067,26.9767,27.1002,163700.0
2011-10-17 11:00:00,41.71,41.87,41.68,41.84,147900.0,27.1002,27.2042,27.0807,27.1847,147900.0
2011-10-17 11:30:00,41.84,41.91,41.79,41.86,169800.0,27.1847,27.2301,27.1522,27.1977,169800.0
2011-10-17 12:00:00,41.86,41.92,41.75,41.76,118500.0,27.1977,27.2366,27.1262,27.1327,118500.0
2011-10-17 12:30:00,41.76,41.9,41.75,41.83,194000.0,27.1327,27.2236,27.1262,27.1782,194000.0
2011-10-17 13:00:00,41.8,42.08,41.76,42.0,169500.0,27.1587,27.3406,27.1327,27.2886,169500.0
2011-10-17 13:30:00,42.0,42.09,41.76,42.05,221500.0,27.2886,27.3471,27.1327,27.3211,221500.0
2011-10-17 14:00:00,42.04,42.04,41.77,41.78,209800.0,27.3146,27.3146,27.1392,27.1457,209800.0
2011-10-17 14:30:00,41.78,41.96,41.74,41.96,304400.0,27.1457,27.2626,27.1197,27.2626,304400.0
2011-10-17 15:00:00,41.96,42.08,41.88,41.99,331500.0,27.2626,27.3406,27.2107,27.2821,331500.0
2011-10-17 15:30:00,41.98,42.06,41.72,41.81,818500.0,27.2756,27.3276,27.1067,27.1652,818500.0
2011-10-18 09:30:00,41.71,42.2,40.93,41.12,337000.0,27.1002,27.4186,26.5934,26.7169,337000.0
2011-10-18 10:00:00,41.15,41.24,40.43,40.86,417800.0,26.7363,26.7948,26.2685,26.5479,417800.0
2011-10-18 10:30:00,40.89,41.35,40.84,41.24,176800.0,26.5674,26.8663,26.5349,26.7948,176800.0
2011-10-18 11:00:00,41.24,41.43,41.1,41.36,184100.0,26.7948,26.9183,26.7039,26.8728,184100.0
2011-10-18 11:30:00,41.35,41.51,41.28,41.36,292800.0,26.8663,26.9703,26.8208,26.8728,292800.0
2011-10-18 12:00:00,41.36,41.48,41.35,41.39,190300.0,26.8728,26.9508,26.8663,26.8923,190300.0
2011-10-18 12:30:00,41.4,41.5,41.35,41.38,82400.0,26.8988,26.9638,26.8663,26.8858,82400.0
2011-10-18 13:00:00,41.39,41.43,41.22,41.42,169400.0,26.8923,26.9183,26.7818,26.9118,169400.0
2011-10-18 13:30:00,41.42,41.46,41.33,41.41,163600.0,26.9118,26.9378,26.8533,26.9053,163600.0
2011-10-18 14:00:00,41.42,41.64,41.4,41.63,121000.0,26.9118,27.0547,26.8988,27.0482,121000.0
2011-10-18 14:30:00,41.63,41.81,41.63,41.75,173500.0,27.0482,27.1652,27.0482,27.1262,173500.0
2011-10-18 15:00:00,41.75,42.52,41.75,42.13,462700.0,27.1262,27.6265,27.1262,27.3731,462700.0
2011-10-18 15:30:00,42.13,42.39,42.06,42.22,610400.0,27.3731,27.542,27.3276,27.4316,610400.0
2011-10-19 09:30:00,42.16,42.33,42.01,42.19,144900.0,27.3926,27.503,27.2951,27.4121,144900.0
2011-10-19 10:00:00,42.19,42.36,42.05,42.31,229400.0,27.4121,27.5225,27.3211,27.49,229400.0
2011-10-19 10:30:00,42.31,42.33,42.15,42.19,109200.0,27.49,27.503,27.3861,27.4121,109200.0
2011-10-19 11:00:00,42.16,42.3,42.11,42.22,152100.0,27.3926,27.4835,27.3601,27.4316,152100.0
2011-10-19 11:30:00,42.21,42.3,42.19,42.23,109800.0,27.4251,27.4835,27.4121,27.4381,109800.0
2011-10-19 12:00:00,42.23,42.34,42.2,42.33,119100.0,27.4381,27.5095,27.4186,27.503,119100.0
2011-10-19 12:30:00,42.34,42.46,42.24,42.42,91800.0,27.5095,27.5875,27.4446,27.5615,91800.0
2011-10-19 13:00:00,42.4,42.64,42.4,42.58,70600.0,27.5485,27.7044,27.5485,27.6655,70600.0
2011-10-19 13:30:00,42.56,42.56,42.37,42.48,196700.0,27.6525,27.6525,27.529,27.6005,196700.0
2011-10-19 14:00:00,42.5,42.53,42.06,42.09,326800.0,27.6135,27.633,27.3276,27.3471,326800.0
2011-10-19 14:30:00,42.09,42.35,42.05,42.19,173900.0,27.3471,27.516,27.3211,27.4121,173900.0
2011-10-19 15:00:00,42.19,42.46,42.14,42.21,324100.0,27.4121,27.5875,27.3796,27.4251,324100.0
2011-10-19 15:30:00,42.19,42.38,42.15,42.26,436300.0,27.4121,27.5355,27.3861,27.4575,436300.0
2011-10-20 09:30:00,42.39,42.39,41.57,41.62,219400.0,27.542,27.542,27.0092,27.0417,219400.0
2011-10-20 10:00:00,41.65,42.07,41.65,41.8,144000.0,27.0612,27.3341,27.0612,27.1587,144000.0
2011-10-20 10:30:00,41.83,41.98,41.6,41.6,88000.0,27.1782,27.2756,27.0287,27.0287,88000.0
2011-10-20 11:00:00,41.59,41.65,41.44,41.62,137600.0,27.0222,27.0612,26.9248,27.0417,137600.0
2011-10-20 11:30:00,41.62,41.71,41.49,41.57,203100.0,27.0417,27.1002,26.9573,27.0092,203100.0
2011-10-20 12:00:00,41.58,41.62,41.48,41.56,136300.0,27.0157,27.0417,26.9508,27.0027,136300.0
2011-10-20 12:30:00,41.58,41.88,41.57,41.83,90100.0,27.0157,27.2107,27.0092,27.1782,90100.0
2011-10-20 13:00:00,41.83,42.26,41.79,42.12,221600.0,27.1782,27.4575,27.1522,27.3666,221600.0
2011-10-20 13:30:00,42.15,42.27,41.99,42.13,105900.0,27.3861,27.464,27.2821,27.3731,105900.0
2011-10-20 14:00:00,42.13,42.22,41.88,42.05,86500.0,27.3731,27.4316,27.2107,27.3211,86500.0
2011-10-20 14:30:00,42.05,42.46,42.03,42.4,124400.0,27.3211,27.5875,27.3081,27.5485,124400.0
2011-10-20 15:00:00,42.4,42.43,42.05,42.1,186700.0,27.5485,27.568,27.3211,27.3536,186700.0
2011-10-20 15:30:00,42.1,42.27,42.05,42.2,381600.0,27.3536,27.464,27.3211,27.4186,381600.0
2011-10-21 09:30:00,42.52,43.07,42.52,42.99,381500.0,27.6265,27.9838,27.6265,27.9319,381500.0
2011-10-21 10:00:00,42.98,43.56,42.96,43.42,190300.0,27.9254,28.3022,27.9124,28.2112,190300.0
2011-10-21 10:30:00,43.44,43.5,42.89,43.04,133900.0,28.2242,28.2632,27.8669,27.9643,133900.0
2011-10-21 11:00:00,43.03,43.11,42.95,43.02,62900.0,27.9578,28.0098,27.9059,27.9513,62900.0
2011-10-21 11:30:00,43.03,43.21,43.0,43.16,49300.0,27.9578,28.0748,27.9383,28.0423,49300.0
2011-10-21 12:00:00,43.16,43.16,42.95,42.95,50500.0,28.0423,28.0423,27.9059,27.9059,50500.0
2011-10-21 12:30:00,42.95,43.0,42.88,42.88,45700.0,27.9059,27.9383,27.8604,27.8604,45700.0
2011-10-21 13:00:00,42.87,42.87,42.59,42.59,88600.0,27.8539,27.8539,27.672,27.672,88600.0
2011-10-21 13:30:00,42.59,42.73,42.54,42.56,77500.0,27.672,27.7629,27.6395,27.6525,77500.0
2011-10-21 14:00:00,42.56,42.83,42.53,42.75,88800.0,27.6525,27.8279,27.633,27.7759,88800.0
2011-10-21 14:30:00,42.75,42.85,42.65,42.81,116200.0,27.7759,27.8409,27.7109,27.8149,116200.0
2011-10-21 15:00:00,42.82,42.9,42.79,42.84,165600.0,27.8214,27.8734,27.8019,27.8344,165600.0
2011-10-21 15:30:00,42.84,43.03,42.73,43.02,417300.0,27.8344,27.9578,27.7629,27.9513,417300.0
2011-10-24 09:30:00,43.62,43.62,43.15,43.4,200900.0,28.3412,28.3412,28.0358,28.1982,200900.0
2011-10-24 10:00:00,43.4,43.59,43.38,43.54,133500.0,28.1982,28.3217,28.1852,28.2892,133500.0
2011-10-24 10:30:00,43.54,43.65,43.45,43.45,101400.0,28.2892,28.3607,28.2307,28.2307,101400.0
2011-10-24 11:00:00,43.47,43.62,43.47,43.53,136200.0,28.2437,28.3412,28.2437,28.2827,136200.0
2011-10-24 11:30:00,43.53,43.6,43.48,43.52,140600.0,28.2827,28.3282,28.2502,28.2762,140600.0
2011-10-24 12:00:00,43.52,43.63,43.49,43.61,119400.0,28.2762,28.3477,28.2567,28.3347,119400.0
2011-10-24 12:30:00,43.62,43.63,43.47,43.58,77900.0,28.3412,28.3477,28.2437,28.3152,77900.0
2011-10-24 13:00:00,43.59,43.75,43.54,43.74,84400.0,28.3217,28.4256,28.2892,28.4191,84400.0
2011-10-24 13:30:00,43.73,43.93,43.7,43.89,113600.0,28.4126,28.5426,28.3932,28.5166,113600.0
2011-10-24 14:00:00,43.88,43.89,43.69,43.79,184600.0,28.5101,28.5166,28.3867,28.4516,184600.0
2011-10-24 14:30:00,43.79,43.97,43.74,43.96,197300.0,28.4516,28.5686,28.4191,28.5621,197300.0
2011-10-24 15:00:00,43.95,44.07,43.86,43.92,260100.0,28.5556,28.6336,28.4971,28.5361,260100.0
2011-10-24 15:30:00,43.92,44.16,43.89,44.06,541500.0,28.5361,28.692,28.5166,28.6271,541500.0
2011-10-25 09:30:00,43.93,43.93,43.3,43.66,194200.0,28.5426,28.5426,28.1333,28.3672,194200.0
2011-10-25 10:00:00,43.61,43.87,43.4,43.81,278700.0,28.3347,28.5036,28.1982,28.4646,278700.0
2011-10-25 10:30:00,43.8,43.89,43.63,43.83,143800.0,28.4581,28.5166,28.3477,28.4776,143800.0
2011-10-25 11:00:00,43.81,43.91,43.34,43.44,90200.0,28.4646,28.5296,28.1593,28.2242,90200.0
2011-10-25 11:30:00,43.43,43.57,43.29,43.44,70800.0,28.2177,28.3087,28.1268,28.2242,70800.0
2011-10-25 12:00:00,43.44,43.6,43.35,43.58,103400.0,28.2242,28.3282,28.1658,28.3152,103400.0
2011-10-25 12:30:00,43.59,43.62,43.29,43.3,60900.0,28.3217,28.3412,28.1268,28.1333,60900.0
2011-10-25 13:00:00,43.29,43.5,43.29,43.43,58600.0,28.1268,28.2632,28.1268,28.2177,58600.0
2011-10-25 13:30:00,43.42,43.47,43.28,43.4,52400.0,28.2112,28.2437,28.1203,28.1982,52400.0
2011-10-25 14:00:00,43.39,43.39,43.22,43.34,115300.0,28.1917,28.1917,28.0813,28.1593,115300.0
2011-10-25 14:30:00,43.33,43.46,43.26,43.42,87100.0,28.1528,28.2372,28.1073,28.2112,87100.0
2011-10-25 15:00:00,43.43,43.52,43.16,43.18,96600.0,28.2177,28.2762,28.0423,28.0553,96600.0
2011-10-25 15:30:00,43.19,43.3,42.92,43.02,265200.0,28.0618,28.1333,27.8864,27.9513,265200.0
2011-10-26 09:30:00,43.59,43.78,43.41,43.51,147200.0,28.3217,28.4451,28.2047,28.2697,147200.0
2011-10-26 10:00:00,43.5,43.51,43.14,43.35,100200.0,28.2632,28.2697,28.0293,28.1658,100200.0
2011-10-26 10:30:00,43.33,43.33,42.67,42.9,221900.0,28.1528,28.1528,27.7239,27.8734,221900.0
2011-10-26 11:00:00,42.89,43.09,42.86,43.0,97600.0,27.8669,27.9968,27.8474,27.9383,97600.0
2011-10-26 11:30:00,42.99,43.36,42.98,43.28,71400.0,27.9319,28.1723,27.9254,28.1203,71400.0
2011-10-26 12:00:00,43.26,43.32,43.11,43.14,60400.0,28.1073,28.1463,28.0098,28.0293,60400.0
2011-10-26 12:30:00,43.14,43.23,43.08,43.1,55000.0,28.0293,28.0878,27.9903,28.0033,55000.0
2011-10-26 13:00:00,43.09,43.1,42.87,43.09,75500.0,27.9968,28.0033,27.8539,27.9968,75500.0
2011-10-26 13:30:00,43.12,43.53,43.12,43.42,172500.0,28.0163,28.2827,28.0163,28.2112,172500.0
2011-10-26 14:00:00,43.43,43.63,43.4,43.5,72000.0,28.2177,28.3477,28.1982,28.2632,72000.0
2011-10-26 14:30:00,43.49,43.73,43.44,43.51,93300.0,28.2567,28.4126,28.2242,28.2697,93300.0
2011-10-26 15:00:00,43.54,43.68,43.48,43.61,109300.0,28.2892,28.3802,28.2502,28.3347,109300.0
2011-10-26 15:30:00,43.61,43.8,43.53,43.6,290900.0,28.3347,28.4581,28.2827,28.3282,290900.0
2011-10-27 09:30:00,44.72,44.85,44.26,44.57,299400.0,29.0559,29.1403,28.757,28.9584,299400.0
2011-10-27 10:00:00,44.53,44.54,44.3,44.37,214600.0,28.9324,28.9389,28.783,28.8285,214600.0
2011-10-27 10:30:00,44.37,44.6,44.25,44.49,149000.0,28.8285,28.9779,28.7505,28.9064,149000.0
2011-10-27 11:00:00,44.48,44.55,44.4,44.55,127000.0,28.8999,28.9454,28.848,28.9454,127000.0
2011-10-27 11:30:00,44.55,44.9,44.52,44.89,150900.0,28.9454,29.1728,28.9259,29.1663,150900.0
2011-10-27 12:00:00,44.89,45.13,44.79,44.8,113200.0,29.1663,29.3223,29.1014,29.1079,113200.0
2011-10-27 12:30:00,44.8,45.06,44.77,44.96,83600.0,29.1079,29.2768,29.0884,29.2118,83600.0
2011-10-27 13:00:00,44.97,45.21,44.97,45.19,56700.0,29.2183,29.3742,29.2183,29.3613,56700.0
2011-10-27 13:30:00,45.19,45.27,45.11,45.2,95000.0,29.3613,29.4132,29.3093,29.3678,95000.0
2011-10-27 14:00:00,45.2,45.27,45.13,45.25,123400.0,29.3678,29.4132,29.3223,29.4002,123400.0
2011-10-27 14:30:00,45.25,45.5,45.23,45.36,173900.0,29.4002,29.5627,29.3872,29.4717,173900.0
2011-10-27 15:00:00,45.35,45.65,45.32,45.6,301600.0,29.4652,29.6601,29.4457,29.6276,301600.0
2011-10-27 15:30:00,45.59,45.61,45.11,45.34,500100.0,29.6211,29.6341,29.3093,29.4587,500100.0
2011-10-28 09:30:00,45.18,45.46,44.87,45.24,202500.0,29.3548,29.5367,29.1533,29.3937,202500.0
2011-10-28 10:00:00,45.25,45.25,44.8,44.83,174900.0,29.4002,29.4002,29.1079,29.1274,174900.0
2011-10-28 10:30:00,44.82,45.04,44.78,44.99,138000.0,29.1209,29.2638,29.0949,29.2313,138000.0
2011-10-28 11:00:00,44.98,45.08,44.89,45.06,120100.0,29.2248,29.2898,29.1663,29.2768,120100.0
2011-10-28 11:30:00,45.06,45.13,44.97,45.07,162000.0,29.2768,29.3223,29.2183,29.2833,162000.0
2011-10-28 12:00:00,45.06,45.19,45.04,45.06,110000.0,29.2768,29.3613,29.2638,29.2768,110000.0
2011-10-28 12:30:00,45.05,45.25,44.97,45.25,116800.0,29.2703,29.4002,29.2183,29.4002,116800.0
2011-10-28 13:00:00,45.24,45.39,45.15,45.36,138300.0,29.3937,29.4912,29.3353,29.4717,138300.0
2011-10-28 13:30:00,45.37,45.41,45.24,45.32,133300.0,29.4782,29.5042,29.3937,29.4457,133300.0
2011-10-28 14:00:00,45.32,45.38,45.15,45.24,126200.0,29.4457,29.4847,29.3353,29.3937,126200.0
2011-10-28 14:30:00,45.23,45.32,45.2,45.28,121000.0,29.3872,29.4457,29.3678,29.4197,121000.0
2011-10-28 15:00:00,45.27,45.36,45.17,45.26,155500.0,29.4132,29.4717,29.3483,29.4067,155500.0
2011-10-28 15:30:00,45.27,45.45,45.19,45.35,263800.0,29.4132,29.5302,29.3613,29.4652,263800.0
2011-10-31 09:30:00,44.66,44.66,43.93,44.46,243900.0,29.0169,29.0169,28.5426,28.887,243900.0
2011-10-31 10:00:00,44.47,44.71,44.33,44.68,166700.0,28.8934,29.0494,28.8025,29.0299,166700.0
2011-10-31 10:30:00,44.69,44.79,44.61,44.66,73400.0,29.0364,29.1014,28.9844,29.0169,73400.0
2011-10-31 11:00:00,44.65,44.83,44.53,44.61,70900.0,29.0104,29.1274,28.9324,28.9844,70900.0
2011-10-31 11:30:00,44.61,44.85,44.61,44.75,74000.0,28.9844,29.1403,28.9844,29.0754,74000.0
2011-10-31 12:00:00,44.74,44.85,44.58,44.6,89600.0,29.0689,29.1403,28.9649,28.9779,89600.0
2011-10-31 12:30:00,44.58,44.73,44.56,44.69,92700.0,28.9649,29.0624,28.9519,29.0364,92700.0
2011-10-31 13:00:00,44.68,44.89,44.68,44.78,82800.0,29.0299,29.1663,29.0299,29.0949,82800.0
2011-10-31 13:30:00,44.79,44.92,44.73,44.75,132000.0,29.1014,29.1858,29.0624,29.0754,132000.0
2011-10-31 14:00:00,44.75,44.77,44.64,44.71,92400.0,29.0754,29.0884,29.0039,29.0494,92400.0
2011-10-31 14:30:00,44.71,44.91,44.69,44.9,145700.0,29.0494,29.1793,29.0364,29.1728,145700.0
2011-10-31 15:00:00,44.9,44.9,44.49,44.6,242400.0,29.1728,29.1728,28.9064,28.9779,242400.0
2011-10-31 15:30:00,44.6,44.7,44.43,44.43,542100.0,28.9779,29.0429,28.8675,28.8675,542100.0
2011-11-01 09:30:00,43.01,43.65,42.94,43.49,221300.0,27.9448,28.3607,27.8994,28.2567,221300.0
2011-11-01 10:00:00,43.48,43.8,43.28,43.78,214700.0,28.2502,28.4581,28.1203,28.4451,214700.0
2011-11-01 10:30:00,43.77,43.79,43.57,43.59,197500.0,28.4386,28.4516,28.3087,28.3217,197500.0
2011-11-01 11:00:00,43.59,43.69,43.47,43.49,85600.0,28.3217,28.3867,28.2437,28.2567,85600.0
2011-11-01 11:30:00,43.48,43.51,42.98,43.01,132500.0,28.2502,28.2697,27.9254,27.9448,132500.0
2011-11-01 12:00:00,43.02,43.17,42.9,43.0,146300.0,27.9513,28.0488,27.8734,27.9383,146300.0
2011-11-01 12:30:00,42.98,43.12,42.76,42.8,117800.0,27.9254,28.0163,27.7824,27.8084,117800.0
2011-11-01 13:00:00,42.78,43.08,42.66,43.04,136100.0,27.7954,27.9903,27.7174,27.9643,136100.0
2011-11-01 13:30:00,43.04,43.37,42.98,43.04,212500.0,27.9643,28.1787,27.9254,27.9643,212500.0
2011-11-01 14:00:00,43.03,43.35,42.98,43.31,171500.0,27.9578,28.1658,27.9254,28.1398,171500.0
2011-11-01 14:30:00,43.3,43.33,43.03,43.06,119000.0,28.1333,28.1528,27.9578,27.9773,119000.0
2011-11-01 15:00:00,43.07,43.09,42.84,43.02,167600.0,27.9838,27.9968,27.8344,27.9513,167600.0
2011-11-01 15:30:00,43.02,43.26,42.74,42.84,497900.0,27.9513,28.1073,27.7694,27.8344,497900.0
2011-11-02 09:30:00,43.61,43.91,43.13,43.19,216200.0,28.3347,28.5296,28.0228,28.0618,216200.0
2011-11-02 10:00:00,43.19,43.26,43.04,43.19,254700.0,28.0618,28.1073,27.9643,28.0618,254700.0
2011-11-02 10:30:00,43.19,43.4,43.14,43.34,205600.0,28.0618,28.1982,28.0293,28.1593,205600.0
2011-11-02 11:00:00,43.35,43.49,43.28,43.37,161800.0,28.1658,28.2567,28.1203,28.1787,161800.0
2011-11-02 11:30:00,43.36,43.37,43.22,43.24,147800.0,28.1723,28.1787,28.0813,28.0943,147800.0
2011-11-02 12:00:00,43.23,43.48,43.18,43.42,76100.0,28.0878,28.2502,28.0553,28.2112,76100.0
2011-11-02 12:30:00,43.39,43.5,43.23,43.23,119400.0,28.1917,28.2632,28.0878,28.0878,119400.0
2011-11-02 13:00:00,43.23,43.27,43.01,43.09,181500.0,28.0878,28.1138,27.9448,27.9968,181500.0
2011-11-02 13:30:00,43.09,43.23,43.04,43.05,114400.0,27.9968,28.0878,27.9643,27.9708,114400.0
2011-11-02 14:00:00,43.04,43.17,42.96,43.01,211500.0,27.9643,28.0488,27.9124,27.9448,211500.0
2011-11-02 14:30:00,43.01,43.25,42.99,43.14,172900.0,27.9448,28.1008,27.9319,28.0293,172900.0
2011-11-02 15:00:00,43.16,43.33,43.05,43.27,272900.0,28.0423,28.1528,27.9708,28.1138,272900.0
2011-11-02 15:30:00,43.29,43.33,43.12,43.29,350600.0,28.1268,28.1528,28.0163,28.1268,350600.0
2011-11-03 09:30:00,43.82,44.06,43.35,43.36,144900.0,28.4711,28.6271,28.1658,28.1723,144900.0
2011-11-03 10:00:00,43.37,43.52,43.0,43.42,272900.0,28.1787,28.2762,27.9383,28.2112,272900.0
2011-11-03 10:30:00,43.42,43.73,43.3,43.63,199700.0,28.2112,28.4126,28.1333,28.3477,199700.0
2011-11-03 11:00:00,43.66,43.99,43.56,43.99,200700.0,28.3672,28.5816,28.3022,28.5816,200700.0
2011-11-03 11:30:00,44.0,44.14,43.94,43.95,131300.0,28.5881,28.679,28.5491,28.5556,131300.0
2011-11-03 12:00:00,43.94,44.18,43.9,44.14,84600.0,28.5491,28.705,28.5231,28.679,84600.0
2011-11-03 12:30:00,44.17,44.34,43.97,44.3,117200.0,28.6985,28.809,28.5686,28.783,117200.0
2011-11-03 13:00:00,44.29,44.32,44.19,44.26,74400.0,28.7765,28.796,28.7115,28.757,74400.0
2011-11-03 13:30:00,44.26,44.48,44.22,44.26,138200.0,28.757,28.8999,28.731,28.757,138200.0
2011-11-03 14:00:00,44.28,44.45,44.24,44.33,78800.0,28.77,28.8805,28.744,28.8025,78800.0
2011-11-03 14:30:00,44.33,44.39,44.23,44.26,78200.0,28.8025,28.8415,28.7375,28.757,78200.0
2011-11-03 15:00:00,44.25,44.39,44.23,44.36,155300.0,28.7505,28.8415,28.7375,28.822,155300.0
2011-11-03 15:30:00,44.35,44.5,44.29,44.4,383600.0,28.8155,28.9129,28.7765,28.848,383600.0
2011-11-04 09:30:00,43.97,44.09,43.65,43.68,115700.0,28.5686,28.6466,28.3607,28.3802,115700.0
2011-11-04 10:00:00,43.68,43.85,43.41,43.54,190800.0,28.3802,28.4906,28.2047,28.2892,190800.0
2011-11-04 10:30:00,43.5,43.68,43.4,43.68,63100.0,28.2632,28.3802,28.1982,28.3802,63100.0
2011-11-04 11:00:00,43.69,43.76,43.51,43.67,69800.0,28.3867,28.4321,28.2697,28.3737,69800.0
2011-11-04 11:30:00,43.65,43.8,43.6,43.8,49700.0,28.3607,28.4581,28.3282,28.4581,49700.0
2011-11-04 12:00:00,43.81,43.85,43.76,43.8,48500.0,28.4646,28.4906,28.4321,28.4581,48500.0
2011-11-04 12:30:00,43.81,43.84,43.62,43.84,68600.0,28.4646,28.4841,28.3412,28.4841,68600.0
2011-11-04 13:00:00,43.84,44.19,43.82,44.11,145500.0,28.4841,28.7115,28.4711,28.6595,145500.0
2011-11-04 13:30:00,44.12,44.37,44.05,44.26,82400.0,28.666,28.8285,28.6206,28.757,82400.0
2011-11-04 14:00:00,44.27,44.28,44.17,44.23,42700.0,28.7635,28.77,28.6985,28.7375,42700.0
2011-11-04 14:30:00,44.23,44.27,44.08,44.21,66500.0,28.7375,28.7635,28.6401,28.7245,66500.0
2011-11-04 15:00:00,44.21,44.24,44.03,44.12,66400.0,28.7245,28.744,28.6076,28.666,66400.0
2011-11-04 15:30:00,44.12,44.27,44.07,44.22,225200.0,28.666,28.7635,28.6336,28.731,225200.0
2011-11-07 09:30:00,44.12,44.55,44.06,44.41,88600.0,28.666,28.9454,28.6271,28.8545,88600.0
2011-11-07 10:00:00,44.4,44.43,43.99,44.01,127400.0,28.848,28.8675,28.5816,28.5946,127400.0
2011-11-07 10:30:00,44.0,44.02,43.62,43.66,167000.0,28.5881,28.6011,28.3412,28.3672,167000.0
2011-11-07 11:00:00,43.65,43.92,43.56,43.64,140000.0,28.3607,28.5361,28.3022,28.3542,140000.0
2011-11-07 11:30:00,43.64,43.71,43.57,43.62,103400.0,28.3542,28.3997,28.3087,28.3412,103400.0
2011-11-07 12:00:00,43.62,43.71,43.44,43.53,106900.0,28.3412,28.3997,28.2242,28.2827,106900.0
2011-11-07 12:30:00,43.53,43.64,43.4,43.62,83300.0,28.2827,28.3542,28.1982,28.3412,83300.0
2011-11-07 13:00:00,43.62,43.71,43.57,43.69,70100.0,28.3412,28.3997,28.3087,28.3867,70100.0
2011-11-07 13:30:00,43.7,43.73,43.57,43.69,163700.0,28.3932,28.4126,28.3087,28.3867,163700.0
2011-11-07 14:00:00,43.7,43.71,43.61,43.69,450900.0,28.3932,28.3997,28.3347,28.3867,450900.0
2011-11-07 14:30:00,43.69,43.88,43.64,43.86,265700.0,28.3867,28.5101,28.3542,28.4971,265700.0
2011-11-07 15:00:00,43.9,43.98,43.84,43.84,111900.0,28.5231,28.5751,28.4841,28.4841,111900.0
2011-11-07 15:30:00,43.84,44.12,43.83,44.07,309700.0,28.4841,28.666,28.4776,28.6336,309700.0
2011-11-08 09:30:00,44.17,44.42,43.93,44.42,104200.0,28.6985,28.861,28.5426,28.861,104200.0
2011-11-08 10:00:00,44.44,44.45,43.91,44.0,202500.0,28.874,28.8805,28.5296,28.5881,202500.0
2011-11-08 10:30:00,43.98,44.18,43.91,44.02,67400.0,28.5751,28.705,28.5296,28.6011,67400.0
2011-11-08 11:00:00,44.0,44.11,43.68,43.79,69800.0,28.5881,28.6595,28.3802,28.4516,69800.0
2011-11-08 11:30:00,43.79,43.94,43.72,43.86,51400.0,28.4516,28.5491,28.4062,28.4971,51400.0
2011-11-08 12:00:00,43.87,44.02,43.79,43.97,99400.0,28.5036,28.6011,28.4516,28.5686,99400.0
2011-11-08 12:30:00,43.97,44.04,43.8,43.86,85700.0,28.5686,28.6141,28.4581,28.4971,85700.0
2011-11-08 13:00:00,43.87,43.98,43.79,43.97,55700.0,28.5036,28.5751,28.4516,28.5686,55700.0
2011-11-08 13:30:00,43.95,44.39,43.94,44.23,147500.0,28.5556,28.8415,28.5491,28.7375,147500.0
2011-11-08 14:00:00,44.24,44.31,44.09,44.31,123400.0,28.744,28.7895,28.6466,28.7895,123400.0
2011-11-08 14:30:00,44.33,44.47,44.27,44.47,115200.0,28.8025,28.8934,28.7635,28.8934,115200.0
2011-11-08 15:00:00,44.47,44.6,44.41,44.56,141700.0,28.8934,28.9779,28.8545,28.9519,141700.0
2011-11-08 15:30:00,44.57,44.74,44.57,44.65,246800.0,28.9584,29.0689,28.9584,29.0104,246800.0
2011-11-09 09:30:00,43.57,43.63,43.13,43.25,95100.0,28.3087,28.3477,28.0228,28.1008,95100.0
2011-11-09 10:00:00,43.25,43.35,43.07,43.09,60500.0,28.1008,28.1658,27.9838,27.9968,60500.0
2011-11-09 10:30:00,43.09,43.36,42.96,43.26,126300.0,27.9968,28.1723,27.9124,28.1073,126300.0
2011-11-09 11:00:00,43.26,43.41,43.24,43.33,65000.0,28.1073,28.2047,28.0943,28.1528,65000.0
2011-11-09 11:30:00,43.34,43.47,43.3,43.37,73900.0,28.1593,28.2437,28.1333,28.1787,73900.0
2011-11-09 12:00:00,43.37,43.38,43.2,43.22,79800.0,28.1787,28.1852,28.0683,28.0813,79800.0
2011-11-09 12:30:00,43.23,43.42,43.22,43.41,44900.0,28.0878,28.2112,28.0813,28.2047,44900.0
2011-11-09 13:00:00,43.41,43.5,43.14,43.21,52400.0,28.2047,28.2632,28.0293,28.0748,52400.0
2011-11-09 13:30:00,43.2,43.23,42.84,42.91,77800.0,28.0683,28.0878,27.8344,27.8799,77800.0
2011-11-09 14:00:00,42.9,42.91,42.54,42.69,122900.0,27.8734,27.8799,27.6395,27.7369,122900.0
2011-11-09 14:30:00,42.68,42.83,42.63,42.72,88800.0,27.7304,27.8279,27.6979,27.7564,88800.0
2011-11-09 15:00:00,42.71,42.99,42.7,42.89,176900.0,27.7499,27.9319,27.7434,27.8669,176900.0
2011-11-09 15:30:00,42.9,43.01,42.68,42.87,547200.0,27.8734,27.9448,27.7304,27.8539,547200.0
2011-11-10 09:30:00,43.46,43.74,43.26,43.27,84100.0,28.2372,28.4191,28.1073,28.1138,84100.0
2011-11-10 10:00:00,43.28,43.43,43.14,43.26,91200.0,28.1203,28.2177,28.0293,28.1073,91200.0
2011-11-10 10:30:00,43.23,43.23,42.98,43.23,132900.0,28.0878,28.0878,27.9254,28.0878,132900.0
2011-11-10 11:00:00,43.23,43.41,43.2,43.3,102100.0,28.0878,28.2047,28.0683,28.1333,102100.0
2011-11-10 11:30:00,43.3,43.78,43.26,43.57,108100.0,28.1333,28.4451,28.1073,28.3087,108100.0
2011-11-10 12:00:00,43.58,43.61,43.42,43.44,61800.0,28.3152,28.3347,28.2112,28.2242,61800.0
2011-11-10 12:30:00,43.44,43.63,43.27,43.62,73900.0,28.2242,28.3477,28.1138,28.3412,73900.0
2011-11-10 13:00:00,43.62,43.87,43.55,43.75,115100.0,28.3412,28.5036,28.2957,28.4256,115100.0
2011-11-10 13:30:00,43.75,43.8,43.59,43.72,111500.0,28.4256,28.4581,28.3217,28.4062,111500.0
2011-11-10 14:00:00,43.71,43.74,43.52,43.53,152900.0,28.3997,28.4191,28.2762,28.2827,152900.0
2011-11-10 14:30:00,43.53,43.55,43.34,43.34,112200.0,28.2827,28.2957,28.1593,28.1593,112200.0
2011-11-10 15:00:00,43.34,43.63,43.34,43.56,158800.0,28.1593,28.3477,28.1593,28.3022,158800.0
2011-11-10 15:30:00,43.57,43.63,43.42,43.53,260900.0,28.3087,28.3477,28.2112,28.2827,260900.0
2011-11-11 09:30:00,44.11,44.36,44.09,44.25,78500.0,28.6595,28.822,28.6466,28.7505,78500.0
2011-11-11 10:00:00,44.29,44.4,44.2,44.32,78300.0,28.7765,28.848,28.718,28.796,78300.0
2011-11-11 10:30:00,44.33,44.51,44.3,44.43,64800.0,28.8025,28.9194,28.783,28.8675,64800.0
2011-11-11 11:00:00,44.43,44.45,44.33,44.42,87900.0,28.8675,28.8805,28.8025,28.861,87900.0
2011-11-11 11:30:00,44.43,44.44,44.29,44.33,44100.0,28.8675,28.874,28.7765,28.8025,44100.0
2011-11-11 12:00:00,44.33,44.44,44.26,44.33,34700.0,28.8025,28.874,28.757,28.8025,34700.0
2011-11-11 12:30:00,44.33,44.36,44.27,44.36,17900.0,28.8025,28.822,28.7635,28.822,17900.0
2011-11-11 13:00:00,44.35,44.41,44.3,44.33,42300.0,28.8155,28.8545,28.783,28.8025,42300.0
2011-11-11 13:30:00,44.34,44.39,44.27,44.3,57600.0,28.809,28.8415,28.7635,28.783,57600.0
2011-11-11 14:00:00,44.29,44.42,44.29,44.39,46600.0,28.7765,28.861,28.7765,28.8415,46600.0
2011-11-11 14:30:00,44.4,44.46,44.28,44.31,51200.0,28.848,28.887,28.77,28.7895,51200.0
2011-11-11 15:00:00,44.31,44.36,44.25,44.32,99700.0,28.7895,28.822,28.7505,28.796,99700.0
2011-11-11 15:30:00,44.32,44.42,44.2,44.35,211200.0,28.796,28.861,28.718,28.8155,211200.0
2011-11-14 09:30:00,44.08,44.09,43.67,43.89,86100.0,28.6401,28.6466,28.3737,28.5166,86100.0
2011-11-14 10:00:00,43.88,44.05,43.83,43.99,96500.0,28.5101,28.6206,28.4776,28.5816,96500.0
2011-11-14 10:30:00,43.99,44.01,43.77,43.96,90600.0,28.5816,28.5946,28.4386,28.5621,90600.0
2011-11-14 11:00:00,43.95,44.09,43.8,43.8,53300.0,28.5556,28.6466,28.4581,28.4581,53300.0
2011-11-14 11:30:00,43.8,43.84,43.57,43.63,76400.0,28.4581,28.4841,28.3087,28.3477,76400.0
2011-11-14 12:00:00,43.64,43.64,43.41,43.46,65000.0,28.3542,28.3542,28.2047,28.2372,65000.0
2011-11-14 12:30:00,43.46,43.55,43.4,43.55,39500.0,28.2372,28.2957,28.1982,28.2957,39500.0
2011-11-14 13:00:00,43.54,43.73,43.49,43.72,52600.0,28.2892,28.4126,28.2567,28.4062,52600.0
2011-11-14 13:30:00,43.73,43.81,43.7,43.74,34900.0,28.4126,28.4646,28.3932,28.4191,34900.0
2011-11-14 14:00:00,43.73,43.85,43.73,43.77,44700.0,28.4126,28.4906,28.4126,28.4386,44700.0
2011-11-14 14:30:00,43.76,43.77,43.6,43.6,44800.0,28.4321,28.4386,28.3282,28.3282,44800.0
2011-11-14 15:00:00,43.59,43.81,43.59,43.78,69100.0,28.3217,28.4646,28.3217,28.4451,69100.0
2011-11-14 15:30:00,43.77,43.84,43.55,43.56,541200.0,28.4386,28.4841,28.2957,28.3022,541200.0
2011-11-15 09:30:00,43.5,43.9,43.45,43.72,125300.0,28.2632,28.5231,28.2307,28.4062,125300.0
2011-11-15 10:00:00,43.72,43.72,43.3,43.4,87000.0,28.4062,28.4062,28.1333,28.1982,87000.0
2011-11-15 10:30:00,43.39,43.47,43.23,43.23,84900.0,28.1917,28.2437,28.0878,28.0878,84900.0
2011-11-15 11:00:00,43.23,43.3,43.09,43.22,94600.0,28.0878,28.1333,27.9968,28.0813,94600.0
2011-11-15 11:30:00,43.21,43.31,43.06,43.27,55800.0,28.0748,28.1398,27.9773,28.1138,55800.0
2011-11-15 12:00:00,43.29,43.57,43.27,43.52,74800.0,28.1268,28.3087,28.1138,28.2762,74800.0
2011-11-15 12:30:00,43.54,43.75,43.52,43.75,47100.0,28.2892,28.4256,28.2762,28.4256,47100.0
2011-11-15 13:00:00,43.75,43.84,43.67,43.73,44600.0,28.4256,28.4841,28.3737,28.4126,44600.0
2011-11-15 13:30:00,43.73,43.82,43.71,43.75,51700.0,28.4126,28.4711,28.3997,28.4256,51700.0
2011-11-15 14:00:00,43.75,43.87,43.72,43.75,53400.0,28.4256,28.5036,28.4062,28.4256,53400.0
2011-11-15 14:30:00,43.76,43.93,43.76,43.89,58000.0,28.4321,28.5426,28.4321,28.5166,58000.0
2011-11-15 15:00:00,43.87,44.03,43.87,44.01,83400.0,28.5036,28.6076,28.5036,28.5946,83400.0
2011-11-15 15:30:00,44.01,44.02,43.71,43.72,272400.0,28.5946,28.6011,28.3997,28.4062,272400.0
2011-11-16 09:30:00,43.09,43.36,42.86,43.15,141200.0,27.9968,28.1723,27.8474,28.0358,141200.0
2011-11-16 10:00:00,43.16,43.27,43.06,43.09,88800.0,28.0423,28.1138,27.9773,27.9968,88800.0
2011-11-16 10:30:00,43.06,43.36,43.0,43.29,111000.0,27.9773,28.1723,27.9383,28.1268,111000.0
2011-11-16 11:00:00,43.28,43.5,43.28,43.38,79200.0,28.1203,28.2632,28.1203,28.1852,79200.0
2011-11-16 11:30:00,43.38,43.46,43.24,43.31,76400.0,28.1852,28.2372,28.0943,28.1398,76400.0
2011-11-16 12:00:00,43.31,43.4,43.28,43.34,70300.0,28.1398,28.1982,28.1203,28.1593,70300.0
2011-11-16 12:30:00,43.34,43.51,43.32,43.38,59000.0,28.1593,28.2697,28.1463,28.1852,59000.0
2011-11-16 13:00:00,43.39,43.5,43.34,43.48,67300.0,28.1917,28.2632,28.1593,28.2502,67300.0
2011-11-16 13:30:00,43.5,43.57,43.4,43.4,86400.0,28.2632,28.3087,28.1982,28.1982,86400.0
2011-11-16 14:00:00,43.4,43.49,43.34,43.4,63200.0,28.1982,28.2567,28.1593,28.1982,63200.0
2011-11-16 14:30:00,43.42,43.43,43.17,43.25,219700.0,28.2112,28.2177,28.0488,28.1008,219700.0
2011-11-16 15:00:00,43.25,43.28,43.01,43.02,150500.0,28.1008,28.1203,27.9448,27.9513,150500.0
2011-11-16 15:30:00,43.02,43.02,42.72,42.77,521500.0,27.9513,27.9513,27.7564,27.7889,521500.0
2011-11-17 09:30:00,42.57,42.65,42.01,42.3,215800.0,27.659,27.7109,27.2951,27.4835,215800.0
2011-11-17 10:00:00,42.25,42.45,42.15,42.4,145700.0,27.4511,27.581,27.3861,27.5485,145700.0
2011-11-17 10:30:00,42.38,42.51,42.25,42.33,179500.0,27.5355,27.62,27.4511,27.503,179500.0
2011-11-17 11:00:00,42.31,42.4,42.21,42.3,137200.0,27.49,27.5485,27.4251,27.4835,137200.0
2011-11-17 11:30:00,42.29,42.43,42.12,42.21,110300.0,27.477,27.568,27.3666,27.4251,110300.0
2011-11-17 12:00:00,42.21,42.25,41.96,41.98,92300.0,27.4251,27.4511,27.2626,27.2756,92300.0
2011-11-17 12:30:00,41.96,41.96,41.5,41.78,113000.0,27.2626,27.2626,26.9638,27.1457,113000.0
2011-11-17 13:00:00,41.79,41.83,41.6,41.74,72800.0,27.1522,27.1782,27.0287,27.1197,72800.0
2011-11-17 13:30:00,41.74,41.84,41.6,41.81,103200.0,27.1197,27.1847,27.0287,27.1652,103200.0
2011-11-17 14:00:00,41.8,41.81,41.58,41.69,77300.0,27.1587,27.1652,27.0157,27.0872,77300.0
2011-11-17 14:30:00,41.69,41.86,41.6,41.81,86900.0,27.0872,27.1977,27.0287,27.1652,86900.0
2011-11-17 15:00:00,41.8,41.88,41.54,41.75,193600.0,27.1587,27.2107,26.9897,27.1262,193600.0
2011-11-17 15:30:00,41.74,41.87,41.58,41.87,362000.0,27.1197,27.2042,27.0157,27.2042,362000.0
2011-11-18 09:30:00,42.21,42.21,41.7,41.82,262800.0,27.4251,27.4251,27.0937,27.1717,262800.0
2011-11-18 10:00:00,41.81,41.96,41.53,41.63,137500.0,27.1652,27.2626,26.9832,27.0482,137500.0
2011-11-18 10:30:00,41.62,41.92,41.62,41.76,102300.0,27.0417,27.2366,27.0417,27.1327,102300.0
2011-11-18 11:00:00,41.77,41.82,41.68,41.77,59800.0,27.1392,27.1717,27.0807,27.1392,59800.0
2011-11-18 11:30:00,41.77,41.8,41.55,41.58,150100.0,27.1392,27.1587,26.9962,27.0157,150100.0
2011-11-18 12:00:00,41.58,41.6,41.38,41.59,83900.0,27.0157,27.0287,26.8858,27.0222,83900.0
2011-11-18 12:30:00,41.58,41.67,41.57,41.62,35500.0,27.0157,27.0742,27.0092,27.0417,35500.0
2011-11-18 13:00:00,41.62,41.7,41.59,41.59,89600.0,27.0417,27.0937,27.0222,27.0222,89600.0
2011-11-18 13:30:00,41.6,41.72,41.6,41.65,88800.0,27.0287,27.1067,27.0287,27.0612,88800.0
2011-11-18 14:00:00,41.64,41.71,41.52,41.56,192600.0,27.0547,27.1002,26.9767,27.0027,192600.0
2011-11-18 14:30:00,41.56,41.7,41.54,41.56,88900.0,27.0027,27.0937,26.9897,27.0027,88900.0
2011-11-18 15:00:00,41.57,41.61,41.5,41.59,123300.0,27.0092,27.0352,26.9638,27.0222,123300.0
2011-11-18 15:30:00,41.6,41.68,41.54,41.58,229500.0,27.0287,27.0807,26.9897,27.0157,229500.0
2011-11-21 09:30:00,40.85,41.06,40.84,40.93,74400.0,26.5414,26.6779,26.5349,26.5934,74400.0
2011-11-21 10:00:00,40.94,40.99,40.8,40.86,110000.0,26.5999,26.6324,26.5089,26.5479,110000.0
2011-11-21 10:30:00,40.86,40.95,40.7,40.71,141200.0,26.5479,26.6064,26.444,26.4505,141200.0
2011-11-21 11:00:00,40.71,41.0,40.66,40.78,155600.0,26.4505,26.6389,26.418,26.4959,155600.0
2011-11-21 11:30:00,40.76,40.94,40.69,40.91,182300.0,26.483,26.5999,26.4375,26.5804,182300.0
2011-11-21 12:00:00,40.91,41.03,40.84,40.86,105800.0,26.5804,26.6584,26.5349,26.5479,105800.0
2011-11-21 12:30:00,40.86,40.99,40.83,40.92,48500.0,26.5479,26.6324,26.5284,26.5869,48500.0
2011-11-21 13:00:00,40.91,41.03,40.9,40.93,82900.0,26.5804,26.6584,26.5739,26.5934,82900.0
2011-11-21 13:30:00,40.92,40.98,40.79,40.8,69200.0,26.5869,26.6259,26.5024,26.5089,69200.0
2011-11-21 14:00:00,40.81,41.25,40.8,41.02,117300.0,26.5154,26.8013,26.5089,26.6519,117300.0
2011-11-21 14:30:00,41.01,41.2,40.99,40.99,102800.0,26.6454,26.7688,26.6324,26.6324,102800.0
2011-11-21 15:00:00,40.98,41.27,40.87,41.21,159300.0,26.6259,26.8143,26.5544,26.7753,159300.0
2011-11-21 15:30:00,41.21,41.31,41.04,41.05,349500.0,26.7753,26.8403,26.6649,26.6714,349500.0
2011-11-22 09:30:00,40.99,41.27,40.87,41.05,69800.0,26.6324,26.8143,26.5544,26.6714,69800.0
2011-11-22 10:00:00,41.05,41.35,40.95,41.33,157000.0,26.6714,26.8663,26.6064,26.8533,157000.0
2011-11-22 10:30:00,41.33,41.34,41.0,41.02,125900.0,26.8533,26.8598,26.6389,26.6519,125900.0
2011-11-22 11:00:00,41.02,41.14,40.97,41.02,137200.0,26.6519,26.7299,26.6194,26.6519,137200.0
2011-11-22 11:30:00,41.03,41.1,40.89,41.08,130800.0,26.6584,26.7039,26.5674,26.6909,130800.0
2011-11-22 12:00:00,41.09,41.43,41.09,41.15,134300.0,26.6974,26.9183,26.6974,26.7363,134300.0
2011-11-22 12:30:00,41.15,41.31,41.11,41.31,89800.0,26.7363,26.8403,26.7104,26.8403,89800.0
2011-11-22 13:00:00,41.32,41.5,41.25,41.36,74500.0,26.8468,26.9638,26.8013,26.8728,74500.0
2011-11-22 13:30:00,41.36,41.43,41.17,41.19,69100.0,26.8728,26.9183,26.7493,26.7623,69100.0
2011-11-22 14:00:00,41.2,41.23,41.11,41.17,75700.0,26.7688,26.7883,26.7104,26.7493,75700.0
2011-11-22 14:30:00,41.16,41.17,40.97,40.99,75900.0,26.7428,26.7493,26.6194,26.6324,75900.0
2011-11-22 15:00:00,40.99,41.06,40.93,41.01,149400.0,26.6324,26.6779,26.5934,26.6454,149400.0
2011-11-22 15:30:00,41.01,41.06,40.92,40.94,178800.0,26.6454,26.6779,26.5869,26.5999,178800.0
2011-11-23 09:30:00,40.68,40.78,40.27,40.27,111300.0,26.431,26.4959,26.1646,26.1646,111300.0
2011-11-23 10:00:00,40.26,40.49,40.24,40.3,116500.0,26.1581,26.3075,26.1451,26.1841,116500.0
2011-11-23 10:30:00,40.3,40.31,40.18,40.24,87000.0,26.1841,26.1906,26.1061,26.1451,87000.0
2011-11-23 11:00:00,40.24,40.3,40.02,40.03,84400.0,26.1451,26.1841,26.0022,26.0087,84400.0
2011-11-23 11:30:00,40.02,40.09,39.91,40.03,85600.0,26.0022,26.0476,25.9307,26.0087,85600.0
2011-11-23 12:00:00,40.04,40.17,40.04,40.06,41900.0,26.0151,26.0996,26.0151,26.0281,41900.0
2011-11-23 12:30:00,40.06,40.27,39.99,40.26,46000.0,26.0281,26.1646,25.9827,26.1581,46000.0
2011-11-23 13:00:00,40.25,40.27,40.07,40.15,58000.0,26.1516,26.1646,26.0346,26.0866,58000.0
2011-11-23 13:30:00,40.13,40.16,40.0,40.02,55800.0,26.0736,26.0931,25.9892,26.0022,55800.0
2011-11-23 14:00:00,40.01,40.07,39.8,39.9,87100.0,25.9957,26.0346,25.8592,25.9242,87100.0
2011-11-23 14:30:00,39.91,40.04,39.91,40.0,74300.0,25.9307,26.0151,25.9307,25.9892,74300.0
2011-11-23 15:00:00,39.99,40.2,39.95,39.99,228100.0,25.9827,26.1191,25.9567,25.9827,228100.0
2011-11-23 15:30:00,40.0,40.23,39.87,39.89,303600.0,25.9892,26.1386,25.9047,25.9177,303600.0
2011-11-25 09:30:00,39.91,40.31,39.72,40.12,73300.0,25.9307,26.1906,25.8072,26.0671,73300.0
2011-11-25 10:00:00,40.08,40.59,40.06,40.45,101300.0,26.0411,26.3725,26.0281,26.2815,101300.0
2011-11-25 10:30:00,40.44,40.64,40.41,40.53,97900.0,26.275,26.405,26.2555,26.3335,97900.0
2011-11-25 11:00:00,40.52,40.57,40.32,40.32,79500.0,26.327,26.3595,26.1971,26.1971,79500.0
2011-11-25 11:30:00,40.3,40.35,40.07,40.09,61300.0,26.1841,26.2166,26.0346,26.0476,61300.0
2011-11-25 12:00:00,40.08,40.16,39.99,40.14,57400.0,26.0411,26.0931,25.9827,26.0801,57400.0
2011-11-25 12:30:00,40.15,40.23,40.01,40.03,138800.0,26.0866,26.1386,25.9957,26.0087,138800.0
2011-11-28 09:30:00,40.81,41.56,40.68,41.53,244100.0,26.5154,27.0027,26.431,26.9832,244100.0
2011-11-28 10:00:00,41.53,41.62,41.23,41.24,140500.0,26.9832,27.0417,26.7883,26.7948,140500.0
2011-11-28 10:30:00,41.24,41.33,41.16,41.17,138100.0,26.7948,26.8533,26.7428,26.7493,138100.0
2011-11-28 11:00:00,41.18,41.25,41.16,41.25,64800.0,26.7558,26.8013,26.7428,26.8013,64800.0
2011-11-28 11:30:00,41.25,41.39,41.24,41.34,78900.0,26.8013,26.8923,26.7948,26.8598,78900.0
2011-11-28 12:00:00,41.34,41.38,41.25,41.28,32300.0,26.8598,26.8858,26.8013,26.8208,32300.0
2011-11-28 12:30:00,41.27,41.27,40.87,40.87,121400.0,26.8143,26.8143,26.5544,26.5544,121400.0
2011-11-28 13:00:00,40.87,40.94,40.76,40.91,147900.0,26.5544,26.5999,26.483,26.5804,147900.0
2011-11-28 13:30:00,40.92,40.96,40.82,40.83,61300.0,26.5869,26.6129,26.5219,26.5284,61300.0
2011-11-28 14:00:00,40.82,41.04,40.81,40.93,46900.0,26.5219,26.6649,26.5154,26.5934,46900.0
2011-11-28 14:30:00,40.93,40.97,40.82,40.87,56100.0,26.5934,26.6194,26.5219,26.5544,56100.0
2011-11-28 15:00:00,40.87,40.93,40.68,40.79,113300.0,26.5544,26.5934,26.431,26.5024,113300.0
2011-11-28 15:30:00,40.79,41.01,40.73,41.01,272800.0,26.5024,26.6454,26.4635,26.6454,272800.0
2011-11-29 09:30:00,41.2,41.35,41.07,41.3,81400.0,26.7688,26.8663,26.6844,26.8338,81400.0
2011-11-29 10:00:00,41.32,41.53,41.13,41.37,145200.0,26.8468,26.9832,26.7234,26.8793,145200.0
2011-11-29 10:30:00,41.38,41.47,41.27,41.41,144900.0,26.8858,26.9443,26.8143,26.9053,144900.0
2011-11-29 11:00:00,41.39,41.5,41.3,41.46,98300.0,26.8923,26.9638,26.8338,26.9378,98300.0
2011-11-29 11:30:00,41.45,41.55,41.34,41.39,49000.0,26.9313,26.9962,26.8598,26.8923,49000.0
2011-11-29 12:00:00,41.39,41.48,41.38,41.45,95300.0,26.8923,26.9508,26.8858,26.9313,95300.0
2011-11-29 12:30:00,41.45,41.47,41.37,41.46,72600.0,26.9313,26.9443,26.8793,26.9378,72600.0
2011-11-29 13:00:00,41.45,41.51,41.35,41.49,55800.0,26.9313,26.9703,26.8663,26.9573,55800.0
2011-11-29 13:30:00,41.46,41.5,41.3,41.37,83000.0,26.9378,26.9638,26.8338,26.8793,83000.0
2011-11-29 14:00:00,41.38,41.49,41.31,41.47,98000.0,26.8858,26.9573,26.8403,26.9443,98000.0
2011-11-29 14:30:00,41.47,41.59,41.45,41.55,126100.0,26.9443,27.0222,26.9313,26.9962,126100.0
2011-11-29 15:00:00,41.54,41.72,41.5,41.53,224200.0,26.9897,27.1067,26.9638,26.9832,224200.0
2011-11-29 15:30:00,41.54,41.6,41.4,41.43,509400.0,26.9897,27.0287,26.8988,26.9183,509400.0
2011-11-30 09:30:00,42.64,42.9,42.2,42.9,138700.0,27.7044,27.8734,27.4186,27.8734,138700.0
2011-11-30 10:00:00,42.89,43.11,42.86,43.08,126100.0,27.8669,28.0098,27.8474,27.9903,126100.0
2011-11-30 10:30:00,43.07,43.19,43.01,43.17,60900.0,27.9838,28.0618,27.9448,28.0488,60900.0
2011-11-30 11:00:00,43.17,43.17,42.94,43.0,80600.0,28.0488,28.0488,27.8994,27.9383,80600.0
2011-11-30 11:30:00,43.0,43.13,42.91,42.94,80700.0,27.9383,28.0228,27.8799,27.8994,80700.0
2011-11-30 12:00:00,42.94,42.96,42.86,42.87,80200.0,27.8994,27.9124,27.8474,27.8539,80200.0
2011-11-30 12:30:00,42.86,42.86,42.63,42.64,92600.0,27.8474,27.8474,27.6979,27.7044,92600.0
2011-11-30 13:00:00,42.64,42.64,42.51,42.51,112900.0,27.7044,27.7044,27.62,27.62,112900.0
2011-11-30 13:30:00,42.51,42.58,42.47,42.49,88300.0,27.62,27.6655,27.594,27.607,88300.0
2011-11-30 14:00:00,42.49,42.72,42.48,42.68,112700.0,27.607,27.7564,27.6005,27.7304,112700.0
2011-11-30 14:30:00,42.68,42.73,42.64,42.67,117300.0,27.7304,27.7629,27.7044,27.7239,117300.0
2011-11-30 15:00:00,42.68,42.83,42.66,42.82,200600.0,27.7304,27.8279,27.7174,27.8214,200600.0
2011-11-30 15:30:00,42.82,43.23,42.8,43.15,547600.0,27.8214,28.0878,27.8084,28.0358,547600.0
2011-12-01 09:30:00,43.26,43.92,43.12,43.92,189600.0,28.1073,28.5361,28.0163,28.5361,189600.0
2011-12-01 10:00:00,43.92,44.08,43.85,44.05,179800.0,28.5361,28.6401,28.4906,28.6206,179800.0
2011-12-01 10:30:00,44.05,44.06,43.77,43.81,203600.0,28.6206,28.6271,28.4386,28.4646,203600.0
2011-12-01 11:00:00,43.82,43.84,43.6,43.71,119800.0,28.4711,28.4841,28.3282,28.3997,119800.0
2011-12-01 11:30:00,43.71,43.99,43.68,43.98,136800.0,28.3997,28.5816,28.3802,28.5751,136800.0
2011-12-01 12:00:00,43.98,44.04,43.82,43.83,80900.0,28.5751,28.6141,28.4711,28.4776,80900.0
2011-12-01 12:30:00,43.82,43.82,43.65,43.71,87300.0,28.4711,28.4711,28.3607,28.3997,87300.0
2011-12-01 13:00:00,43.69,43.89,43.69,43.89,70200.0,28.3867,28.5166,28.3867,28.5166,70200.0
2011-12-01 13:30:00,43.89,44.11,43.85,44.1,89800.0,28.5166,28.6595,28.4906,28.653,89800.0
2011-12-01 14:00:00,44.1,44.1,43.87,43.93,55300.0,28.653,28.653,28.5036,28.5426,55300.0
2011-12-01 14:30:00,43.92,44.0,43.86,43.87,110500.0,28.5361,28.5881,28.4971,28.5036,110500.0
2011-12-01 15:00:00,43.86,43.9,43.73,43.84,119600.0,28.4971,28.5231,28.4126,28.4841,119600.0
2011-12-01 15:30:00,43.84,43.91,43.7,43.8,364600.0,28.4841,28.5296,28.3932,28.4581,364600.0
2011-12-02 09:30:00,44.18,44.21,43.99,44.11,105300.0,28.705,28.7245,28.5816,28.6595,105300.0
2011-12-02 10:00:00,44.1,44.44,44.09,44.35,78500.0,28.653,28.874,28.6466,28.8155,78500.0
2011-12-02 10:30:00,44.36,44.48,44.3,44.34,69100.0,28.822,28.8999,28.783,28.809,69100.0
2011-12-02 11:00:00,44.32,44.36,43.98,44.1,98900.0,28.796,28.822,28.5751,28.653,98900.0
2011-12-02 11:30:00,44.1,44.15,43.89,43.98,109500.0,28.653,28.6855,28.5166,28.5751,109500.0
2011-12-02 12:00:00,43.99,44.07,43.9,43.99,79100.0,28.5816,28.6336,28.5231,28.5816,79100.0
2011-12-02 12:30:00,43.99,44.1,43.9,44.03,69900.0,28.5816,28.653,28.5231,28.6076,69900.0
2011-12-02 13:00:00,44.03,44.07,43.86,43.89,68100.0,28.6076,28.6336,28.4971,28.5166,68100.0
2011-12-02 13:30:00,43.9,44.1,43.89,44.0,64100.0,28.5231,28.653,28.5166,28.5881,64100.0
2011-12-02 14:00:00,44.0,44.03,43.86,43.99,86100.0,28.5881,28.6076,28.4971,28.5816,86100.0
2011-12-02 14:30:00,43.98,44.07,43.92,43.96,85100.0,28.5751,28.6336,28.5361,28.5621,85100.0
2011-12-02 15:00:00,43.98,44.11,43.96,44.07,125200.0,28.5751,28.6595,28.5621,28.6336,125200.0
2011-12-02 15:30:00,44.07,44.11,43.9,43.95,245800.0,28.6336,28.6595,28.5231,28.5556,245800.0
2011-12-05 09:30:00,44.69,44.69,44.39,44.53,143700.0,29.0364,29.0364,28.8415,28.9324,143700.0
2011-12-05 10:00:00,44.53,44.93,44.47,44.81,290600.0,28.9324,29.1923,28.8934,29.1144,290600.0
2011-12-05 10:30:00,44.8,44.89,44.76,44.84,101000.0,29.1079,29.1663,29.0819,29.1338,101000.0
2011-12-05 11:00:00,44.84,44.86,44.77,44.86,101800.0,29.1338,29.1468,29.0884,29.1468,101800.0
2011-12-05 11:30:00,44.87,44.89,44.7,44.83,136300.0,29.1533,29.1663,29.0429,29.1274,136300.0
2011-12-05 12:00:00,44.83,44.92,44.82,44.86,95900.0,29.1274,29.1858,29.1209,29.1468,95900.0
2011-12-05 12:30:00,44.86,45.0,44.86,44.95,108700.0,29.1468,29.2378,29.1468,29.2053,108700.0
2011-12-05 13:00:00,44.93,45.0,44.93,44.98,71900.0,29.1923,29.2378,29.1923,29.2248,71900.0
2011-12-05 13:30:00,44.98,44.99,44.73,44.76,166600.0,29.2248,29.2313,29.0624,29.0819,166600.0
2011-12-05 14:00:00,44.74,44.77,44.53,44.77,120500.0,29.0689,29.0884,28.9324,29.0884,120500.0
2011-12-05 14:30:00,44.76,44.84,44.64,44.81,101100.0,29.0819,29.1338,29.0039,29.1144,101100.0
2011-12-05 15:00:00,44.8,44.83,44.49,44.53,209800.0,29.1079,29.1274,28.9064,28.9324,209800.0
2011-12-05 15:30:00,44.54,44.77,44.51,44.76,299300.0,28.9389,29.0884,28.9194,29.0819,299300.0
2011-12-06 09:30:00,44.7,44.7,44.37,44.51,83300.0,29.0429,29.0429,28.8285,28.9194,83300.0
2011-12-06 10:00:00,44.51,44.63,44.37,44.53,99600.0,28.9194,28.9974,28.8285,28.9324,99600.0
2011-12-06 10:30:00,44.54,44.6,44.28,44.29,89200.0,28.9389,28.9779,28.77,28.7765,89200.0
2011-12-06 11:00:00,44.29,44.33,44.15,44.16,106200.0,28.7765,28.8025,28.6855,28.692,106200.0
2011-12-06 11:30:00,44.16,44.32,44.0,44.27,79600.0,28.692,28.796,28.5881,28.7635,79600.0
2011-12-06 12:00:00,44.26,44.33,44.18,44.22,44000.0,28.757,28.8025,28.705,28.731,44000.0
2011-12-06 12:30:00,44.22,44.28,44.16,44.23,58000.0,28.731,28.77,28.692,28.7375,58000.0
2011-12-06 13:00:00,44.23,44.37,44.17,44.34,69100.0,28.7375,28.8285,28.6985,28.809,69100.0
2011-12-06 13:30:00,44.36,44.38,44.26,44.27,42200.0,28.822,28.835,28.757,28.7635,42200.0
2011-12-06 14:00:00,44.26,44.3,44.2,44.28,74000.0,28.757,28.783,28.718,28.77,74000.0
2011-12-06 14:30:00,44.27,44.58,44.27,44.5,96800.0,28.7635,28.9649,28.7635,28.9129,96800.0
2011-12-06 15:00:00,44.51,44.59,44.46,44.46,86700.0,28.9194,28.9714,28.887,28.887,86700.0
2011-12-06 15:30:00,44.47,44.59,44.35,44.36,153300.0,28.8934,28.9714,28.8155,28.822,153300.0
2011-12-07 09:30:00,44.08,44.14,43.69,43.86,181700.0,28.6401,28.679,28.3867,28.4971,181700.0
2011-12-07 10:00:00,43.85,43.85,43.58,43.68,147800.0,28.4906,28.4906,28.3152,28.3802,147800.0
2011-12-07 10:30:00,43.68,44.01,43.65,44.0,120000.0,28.3802,28.5946,28.3607,28.5881,120000.0
2011-12-07 11:00:00,44.0,44.0,43.86,43.94,150300.0,28.5881,28.5881,28.4971,28.5491,150300.0
2011-12-07 11:30:00,43.94,44.24,43.93,44.2,163000.0,28.5491,28.744,28.5426,28.718,163000.0
2011-12-07 12:00:00,44.21,44.36,44.18,44.36,78400.0,28.7245,28.822,28.705,28.822,78400.0
2011-12-07 12:30:00,44.36,44.49,44.35,44.49,82100.0,28.822,28.9064,28.8155,28.9064,82100.0
2011-12-07 13:00:00,44.48,44.49,44.26,44.35,85600.0,28.8999,28.9064,28.757,28.8155,85600.0
2011-12-07 13:30:00,44.36,44.36,44.14,44.19,73200.0,28.822,28.822,28.679,28.7115,73200.0
2011-12-07 14:00:00,44.19,44.25,44.13,44.23,78100.0,28.7115,28.7505,28.6725,28.7375,78100.0
2011-12-07 14:30:00,44.22,44.24,44.09,44.14,125800.0,28.731,28.744,28.6466,28.679,125800.0
2011-12-07 15:00:00,44.14,44.34,44.11,44.32,204500.0,28.679,28.809,28.6595,28.796,204500.0
2011-12-07 15:30:00,44.32,44.74,44.27,44.51,394700.0,28.796,29.0689,28.7635,28.9194,394700.0
2011-12-08 09:30:00,44.34,44.61,44.03,44.38,128300.0,28.809,28.9844,28.6076,28.835,128300.0
2011-12-08 10:00:00,44.38,44.42,44.18,44.2,128600.0,28.835,28.861,28.705,28.718,128600.0
2011-12-08 10:30:00,44.2,44.51,44.19,44.29,125200.0,28.718,28.9194,28.7115,28.7765,125200.0
2011-12-08 11:00:00,44.28,44.3,43.87,43.87,174000.0,28.77,28.783,28.5036,28.5036,174000.0
2011-12-08 11:30:00,43.88,44.04,43.81,44.04,87300.0,28.5101,28.6141,28.4646,28.6141,87300.0
2011-12-08 12:00:00,44.04,44.1,43.95,44.0,111800.0,28.6141,28.653,28.5556,28.5881,111800.0
2011-12-08 12:30:00,43.99,44.03,43.86,43.96,82000.0,28.5816,28.6076,28.4971,28.5621,82000.0
2011-12-08 13:00:00,43.95,43.96,43.61,43.81,144000.0,28.5556,28.5621,28.3347,28.4646,144000.0
2011-12-08 13:30:00,43.8,43.91,43.7,43.9,72600.0,28.4581,28.5296,28.3932,28.5231,72600.0
2011-12-08 14:00:00,43.9,43.97,43.79,43.84,83500.0,28.5231,28.5686,28.4516,28.4841,83500.0
2011-12-08 14:30:00,43.83,43.87,43.59,43.64,152200.0,28.4776,28.5036,28.3217,28.3542,152200.0
2011-12-08 15:00:00,43.64,43.9,43.58,43.85,159600.0,28.3542,28.5231,28.3152,28.4906,159600.0
2011-12-08 15:30:00,43.86,44.0,43.42,43.52,361900.0,28.4971,28.5881,28.2112,28.2762,361900.0
2011-12-09 09:30:00,43.77,44.23,43.72,44.09,151800.0,28.4386,28.7375,28.4062,28.6466,151800.0
2011-12-09 10:00:00,44.09,44.13,43.97,44.12,223200.0,28.6466,28.6725,28.5686,28.666,223200.0
2011-12-09 10:30:00,44.13,44.19,44.01,44.13,99300.0,28.6725,28.7115,28.5946,28.6725,99300.0
2011-12-09 11:00:00,44.12,44.43,44.12,44.43,80700.0,28.666,28.8675,28.666,28.8675,80700.0
2011-12-09 11:30:00,44.42,44.51,44.33,44.37,69600.0,28.861,28.9194,28.8025,28.8285,69600.0
2011-12-09 12:00:00,44.38,44.49,44.31,44.46,57400.0,28.835,28.9064,28.7895,28.887,57400.0
2011-12-09 12:30:00,44.46,44.54,44.41,44.46,54000.0,28.887,28.9389,28.8545,28.887,54000.0
2011-12-09 13:00:00,44.47,44.62,44.4,44.61,61900.0,28.8934,28.9909,28.848,28.9844,61900.0
2011-12-09 13:30:00,44.62,44.64,44.42,44.43,61400.0,28.9909,29.0039,28.861,28.8675,61400.0
2011-12-09 14:00:00,44.43,44.59,44.4,44.56,59600.0,28.8675,28.9714,28.848,28.9519,59600.0
2011-12-09 14:30:00,44.57,44.71,44.57,44.62,62100.0,28.9584,29.0494,28.9584,28.9909,62100.0
2011-12-09 15:00:00,44.62,44.7,44.57,44.66,182500.0,28.9909,29.0429,28.9584,29.0169,182500.0
2011-12-09 15:30:00,44.67,44.73,44.55,44.6,214100.0,29.0234,29.0624,28.9454,28.9779,214100.0
2011-12-12 09:30:00,44.11,44.13,43.63,43.68,104400.0,28.6595,28.6725,28.3477,28.3802,104400.0
2011-12-12 10:00:00,43.69,43.69,43.34,43.48,199900.0,28.3867,28.3867,28.1593,28.2502,199900.0
2011-12-12 10:30:00,43.48,43.6,43.45,43.57,63100.0,28.2502,28.3282,28.2307,28.3087,63100.0
2011-12-12 11:00:00,43.57,43.61,43.5,43.52,95800.0,28.3087,28.3347,28.2632,28.2762,95800.0
2011-12-12 11:30:00,43.54,43.59,43.23,43.33,80900.0,28.2892,28.3217,28.0878,28.1528,80900.0
2011-12-12 12:00:00,43.32,43.32,43.22,43.31,70900.0,28.1463,28.1463,28.0813,28.1398,70900.0
2011-12-12 12:30:00,43.31,43.42,43.3,43.35,71200.0,28.1398,28.2112,28.1333,28.1658,71200.0
2011-12-12 13:00:00,43.36,43.46,43.31,43.45,55300.0,28.1723,28.2372,28.1398,28.2307,55300.0
2011-12-12 13:30:00,43.46,43.46,43.38,43.42,58500.0,28.2372,28.2372,28.1852,28.2112,58500.0
2011-12-12 14:00:00,43.42,43.52,43.32,43.45,92600.0,28.2112,28.2762,28.1463,28.2307,92600.0
2011-12-12 14:30:00,43.45,43.55,43.32,43.52,105000.0,28.2307,28.2957,28.1463,28.2762,105000.0
2011-12-12 15:00:00,43.53,43.69,43.46,43.67,130900.0,28.2827,28.3867,28.2372,28.3737,130900.0
2011-12-12 15:30:00,43.67,43.86,43.64,43.78,454400.0,28.3737,28.4971,28.3542,28.4451,454400.0
2011-12-13 09:30:00,44.03,44.14,43.84,44.09,71500.0,28.6076,28.679,28.4841,28.6466,71500.0
2011-12-13 10:00:00,44.09,44.19,44.03,44.12,70100.0,28.6466,28.7115,28.6076,28.666,70100.0
2011-12-13 10:30:00,44.12,44.13,43.82,43.87,73200.0,28.666,28.6725,28.4711,28.5036,73200.0
2011-12-13 11:00:00,43.84,43.92,43.76,43.9,78800.0,28.4841,28.5361,28.4321,28.5231,78800.0
2011-12-13 11:30:00,43.9,43.96,43.83,43.93,36500.0,28.5231,28.5621,28.4776,28.5426,36500.0
2011-12-13 12:00:00,43.94,43.95,43.78,43.79,29000.0,28.5491,28.5556,28.4451,28.4516,29000.0
2011-12-13 12:30:00,43.8,43.86,43.71,43.84,36900.0,28.4581,28.4971,28.3997,28.4841,36900.0
2011-12-13 13:00:00,43.83,43.88,43.7,43.76,35000.0,28.4776,28.5101,28.3932,28.4321,35000.0
2011-12-13 13:30:00,43.74,43.87,43.66,43.87,38700.0,28.4191,28.5036,28.3672,28.5036,38700.0
2011-12-13 14:00:00,43.87,44.01,43.52,43.7,81000.0,28.5036,28.5946,28.2762,28.3932,81000.0
2011-12-13 14:30:00,43.69,43.69,43.35,43.49,91600.0,28.3867,28.3867,28.1658,28.2567,91600.0
2011-12-13 15:00:00,43.48,43.6,43.17,43.22,136400.0,28.2502,28.3282,28.0488,28.0813,136400.0
2011-12-13 15:30:00,43.22,43.23,42.97,43.22,300400.0,28.0813,28.0878,27.9189,28.0813,300400.0
2011-12-14 09:30:00,43.12,43.25,42.79,42.88,106800.0,28.0163,28.1008,27.8019,27.8604,106800.0
2011-12-14 10:00:00,42.88,42.89,42.55,42.68,124500.0,27.8604,27.8669,27.646,27.7304,124500.0
2011-12-14 10:30:00,42.67,42.71,42.33,42.33,165700.0,27.7239,27.7499,27.503,27.503,165700.0
2011-12-14 11:00:00,42.33,42.49,42.32,42.4,131000.0,27.503,27.607,27.4965,27.5485,131000.0
2011-12-14 11:30:00,42.39,42.4,42.19,42.2,149600.0,27.542,27.5485,27.4121,27.4186,149600.0
2011-12-14 12:00:00,42.2,42.31,42.15,42.16,106900.0,27.4186,27.49,27.3861,27.3926,106900.0
2011-12-14 12:30:00,42.16,42.35,42.16,42.3,95800.0,27.3926,27.516,27.3926,27.4835,95800.0
2011-12-14 13:00:00,42.32,42.46,42.23,42.43,120900.0,27.4965,27.5875,27.4381,27.568,120900.0
2011-12-14 13:30:00,42.43,42.49,42.2,42.22,62500.0,27.568,27.607,27.4186,27.4316,62500.0
2011-12-14 14:00:00,42.21,42.28,42.06,42.27,106900.0,27.4251,27.4705,27.3276,27.464,106900.0
2011-12-14 14:30:00,42.26,42.28,42.02,42.09,92400.0,27.4575,27.4705,27.3016,27.3471,92400.0
2011-12-14 15:00:00,42.09,42.31,42.09,42.28,136900.0,27.3471,27.49,27.3471,27.4705,136900.0
2011-12-14 15:30:00,42.29,42.34,42.17,42.19,333000.0,27.477,27.5095,27.3991,27.4121,333000.0
2011-12-15 09:30:00,42.27,42.7,42.27,42.4,236600.0,27.464,27.7434,27.464,27.5485,236600.0
2011-12-15 10:00:00,42.4,42.53,42.2,42.24,95500.0,27.5485,27.633,27.4186,27.4446,95500.0
2011-12-15 10:30:00,42.23,42.28,42.02,42.12,105000.0,27.4381,27.4705,27.3016,27.3666,105000.0
2011-12-15 11:00:00,42.13,42.3,42.12,42.29,131300.0,27.3731,27.4835,27.3666,27.477,131300.0
2011-12-15 11:30:00,42.29,42.3,42.1,42.14,95600.0,27.477,27.4835,27.3536,27.3796,95600.0
2011-12-15 12:00:00,42.14,42.3,42.14,42.26,79500.0,27.3796,27.4835,27.3796,27.4575,79500.0
2011-12-15 12:30:00,42.26,42.33,42.17,42.19,97700.0,27.4575,27.503,27.3991,27.4121,97700.0
2011-12-15 13:00:00,42.2,42.27,42.17,42.23,65900.0,27.4186,27.464,27.3991,27.4381,65900.0
2011-12-15 13:30:00,42.24,42.25,42.02,42.04,127500.0,27.4446,27.4511,27.3016,27.3146,127500.0
2011-12-15 14:00:00,42.05,42.13,41.98,42.0,107600.0,27.3211,27.3731,27.2756,27.2886,107600.0
2011-12-15 14:30:00,41.99,42.02,41.92,42.0,109100.0,27.2821,27.3016,27.2366,27.2886,109100.0
2011-12-15 15:00:00,42.0,42.19,42.0,42.09,180800.0,27.2886,27.4121,27.2886,27.3471,180800.0
2011-12-15 15:30:00,42.09,42.16,41.93,42.0,414100.0,27.3471,27.3926,27.2431,27.2886,414100.0
2011-12-16 09:30:00,42.33,42.38,41.85,42.0,429000.0,27.503,27.5355,27.1912,27.2886,429000.0
2011-12-16 10:00:00,41.99,42.17,41.81,41.9,260100.0,27.2821,27.3991,27.1652,27.2236,260100.0
2011-12-16 10:30:00,41.92,42.18,41.88,42.06,114200.0,27.2366,27.4056,27.2107,27.3276,114200.0
2011-12-16 11:00:00,42.08,42.11,41.96,41.98,72300.0,27.3406,27.3601,27.2626,27.2756,72300.0
2011-12-16 11:30:00,41.98,42.03,41.81,41.83,103900.0,27.2756,27.3081,27.1652,27.1782,103900.0
2011-12-16 12:00:00,41.82,42.0,41.73,41.9,94200.0,27.1717,27.2886,27.1132,27.2236,94200.0
2011-12-16 12:30:00,41.9,41.91,41.7,41.79,102600.0,27.2236,27.2301,27.0937,27.1522,102600.0
2011-12-16 13:00:00,41.79,41.86,41.71,41.71,91100.0,27.1522,27.1977,27.1002,27.1002,91100.0
2011-12-16 13:30:00,41.72,41.72,41.43,41.44,183400.0,27.1067,27.1067,26.9183,26.9248,183400.0
2011-12-16 14:00:00,41.45,41.46,41.08,41.14,269900.0,26.9313,26.9378,26.6909,26.7299,269900.0
2011-12-16 14:30:00,41.15,41.39,41.09,41.28,207000.0,26.7363,26.8923,26.6974,26.8208,207000.0
2011-12-16 15:00:00,41.27,41.41,41.21,41.24,236600.0,26.8143,26.9053,26.7753,26.7948,236600.0
2011-12-16 15:30:00,41.25,41.35,41.21,41.34,513800.0,26.8013,26.8663,26.7753,26.8598,513800.0
2011-12-19 09:30:00,41.12,41.68,41.12,41.59,142300.0,26.8791,27.2452,26.8791,27.1864,142300.0
2011-12-19 10:00:00,41.6,41.7,41.49,41.61,177800.0,27.1929,27.2583,27.121,27.1994,177800.0
2011-12-19 10:30:00,41.61,41.66,41.3,41.38,156500.0,27.1994,27.2321,26.9968,27.0491,156500.0
2011-12-19 11:00:00,41.38,41.39,41.17,41.22,109000.0,27.0491,27.0556,26.9118,26.9445,109000.0
2011-12-19 11:30:00,41.21,41.3,41.05,41.26,102400.0,26.938,26.9968,26.8334,26.9706,102400.0
2011-12-19 12:00:00,41.25,41.36,41.23,41.34,53800.0,26.9641,27.036,26.951,27.0229,53800.0
2011-12-19 12:30:00,41.34,41.4,41.24,41.39,51300.0,27.0229,27.0622,26.9576,27.0556,51300.0
2011-12-19 13:00:00,41.39,41.4,41.25,41.34,49100.0,27.0556,27.0622,26.9641,27.0229,49100.0
2011-12-19 13:30:00,41.34,41.47,41.29,41.41,59800.0,27.0229,27.1079,26.9903,27.0687,59800.0
2011-12-19 14:00:00,41.42,41.43,41.23,41.28,103600.0,27.0752,27.0818,26.951,26.9837,103600.0
2011-12-19 14:30:00,41.28,41.39,41.26,41.39,101600.0,26.9837,27.0556,26.9706,27.0556,101600.0
2011-12-19 15:00:00,41.39,41.4,41.12,41.16,174000.0,27.0556,27.0622,26.8791,26.9053,174000.0
2011-12-19 15:30:00,41.15,41.21,41.04,41.15,250100.0,26.8987,26.938,26.8268,26.8987,250100.0
2011-12-20 09:30:00,41.91,42.38,41.86,42.38,102900.0,27.3955,27.7028,27.3629,27.7028,102900.0
2011-12-20 10:00:00,42.38,42.39,42.19,42.28,189300.0,27.7028,27.7093,27.5786,27.6374,189300.0
2011-12-20 10:30:00,42.28,42.33,42.22,42.26,132400.0,27.6374,27.6701,27.5982,27.6243,132400.0
2011-12-20 11:00:00,42.27,42.36,42.26,42.34,133200.0,27.6309,27.6897,27.6243,27.6766,133200.0
2011-12-20 11:30:00,42.34,42.44,42.26,42.31,100500.0,27.6766,27.742,27.6243,27.657,100500.0
2011-12-20 12:00:00,42.31,42.43,42.27,42.36,55900.0,27.657,27.7354,27.6309,27.6897,55900.0
2011-12-20 12:30:00,42.35,42.49,42.35,42.49,78600.0,27.6832,27.7747,27.6832,27.7747,78600.0
2011-12-20 13:00:00,42.49,42.62,42.46,42.47,91100.0,27.7747,27.8596,27.7551,27.7616,91100.0
2011-12-20 13:30:00,42.48,42.5,42.4,42.4,43800.0,27.7681,27.7812,27.7158,27.7158,43800.0
2011-12-20 14:00:00,42.41,42.45,42.34,42.43,49700.0,27.7224,27.7485,27.6766,27.7354,49700.0
2011-12-20 14:30:00,42.44,42.53,42.43,42.46,76000.0,27.742,27.8008,27.7354,27.7551,76000.0
2011-12-20 15:00:00,42.46,42.52,42.44,42.49,109100.0,27.7551,27.7943,27.742,27.7747,109100.0
2011-12-20 15:30:00,42.49,42.57,42.39,42.48,324500.0,27.7747,27.827,27.7093,27.7681,324500.0
2011-12-21 09:30:00,42.49,42.73,42.15,42.2,102200.0,27.7747,27.9315,27.5524,27.5851,102200.0
2011-12-21 10:00:00,42.19,42.49,42.07,42.4,105900.0,27.5786,27.7747,27.5001,27.7158,105900.0
2011-12-21 10:30:00,42.4,42.51,42.2,42.24,88000.0,27.7158,27.7877,27.5851,27.6112,88000.0
2011-12-21 11:00:00,42.25,42.26,42.11,42.23,69000.0,27.6178,27.6243,27.5263,27.6047,69000.0
2011-12-21 11:30:00,42.23,42.28,42.17,42.23,60900.0,27.6047,27.6374,27.5655,27.6047,60900.0
2011-12-21 12:00:00,42.23,42.27,42.07,42.11,79400.0,27.6047,27.6309,27.5001,27.5263,79400.0
2011-12-21 12:30:00,42.1,42.3,42.08,42.28,66200.0,27.5197,27.6505,27.5067,27.6374,66200.0
2011-12-21 13:00:00,42.28,42.39,42.28,42.34,55500.0,27.6374,27.7093,27.6374,27.6766,55500.0
2011-12-21 13:30:00,42.34,42.5,42.28,42.46,58300.0,27.6766,27.7812,27.6374,27.7551,58300.0
2011-12-21 14:00:00,42.46,42.56,42.42,42.45,68000.0,27.7551,27.8204,27.7289,27.7485,68000.0
2011-12-21 14:30:00,42.45,42.54,42.36,42.45,89500.0,27.7485,27.8074,27.6897,27.7485,89500.0
2011-12-21 15:00:00,42.46,42.67,42.41,42.6,103400.0,27.7551,27.8923,27.7224,27.8466,103400.0
2011-12-21 15:30:00,42.61,42.74,42.48,42.66,220100.0,27.8531,27.9381,27.7681,27.8858,220100.0
2011-12-22 09:30:00,42.76,42.99,42.7,42.91,52100.0,27.9512,28.1015,27.9119,28.0492,52100.0
2011-12-22 10:00:00,42.92,43.0,42.82,42.94,57700.0,28.0557,28.108,27.9904,28.0688,57700.0
2011-12-22 10:30:00,42.94,42.99,42.79,42.92,87400.0,28.0688,28.1015,27.9708,28.0557,87400.0
2011-12-22 11:00:00,42.91,43.0,42.86,42.96,167500.0,28.0492,28.108,28.0165,28.0819,167500.0
2011-12-22 11:30:00,42.95,43.21,42.95,43.09,118100.0,28.0754,28.2453,28.0754,28.1669,118100.0
2011-12-22 12:00:00,43.08,43.39,43.04,43.39,95000.0,28.1603,28.363,28.1342,28.363,95000.0
2011-12-22 12:30:00,43.38,43.52,43.35,43.42,88800.0,28.3564,28.448,28.3368,28.3826,88800.0
2011-12-22 13:00:00,43.42,43.47,43.38,43.46,54300.0,28.3826,28.4153,28.3564,28.4087,54300.0
2011-12-22 13:30:00,43.47,43.63,43.46,43.49,110200.0,28.4153,28.5199,28.4087,28.4283,110200.0
2011-12-22 14:00:00,43.49,43.59,43.4,43.55,75600.0,28.4283,28.4937,28.3695,28.4676,75600.0
2011-12-22 14:30:00,43.55,43.55,43.37,43.37,74000.0,28.4676,28.4676,28.3499,28.3499,74000.0
2011-12-22 15:00:00,43.38,43.6,43.37,43.59,127400.0,28.3564,28.5002,28.3499,28.4937,127400.0
2011-12-22 15:30:00,43.59,43.59,43.33,43.42,253800.0,28.4937,28.4937,28.3238,28.3826,253800.0
2011-12-23 09:30:00,43.5,43.8,43.41,43.78,187000.0,28.4349,28.631,28.376,28.6179,187000.0
2011-12-23 10:00:00,43.78,43.86,43.67,43.81,142300.0,28.6179,28.6702,28.546,28.6375,142300.0
2011-12-23 10:30:00,43.84,44.02,43.79,43.92,78000.0,28.6571,28.7748,28.6244,28.7094,78000.0
2011-12-23 11:00:00,43.92,44.21,43.92,44.21,98600.0,28.7094,28.899,28.7094,28.899,98600.0
2011-12-23 11:30:00,44.21,44.23,44.06,44.08,52000.0,28.899,28.9121,28.8009,28.814,52000.0
2011-12-23 12:00:00,44.08,44.17,44.05,44.12,49200.0,28.814,28.8728,28.7944,28.8402,49200.0
2011-12-23 12:30:00,44.12,44.21,44.09,44.1,42400.0,28.8402,28.899,28.8205,28.8271,42400.0
2011-12-23 13:00:00,44.11,44.12,43.95,43.99,28400.0,28.8336,28.8402,28.729,28.7552,28400.0
2011-12-23 13:30:00,43.99,44.07,43.99,44.07,40900.0,28.7552,28.8075,28.7552,28.8075,40900.0
2011-12-23 14:00:00,44.07,44.08,43.91,43.91,30900.0,28.8075,28.814,28.7029,28.7029,30900.0
2011-12-23 14:30:00,43.91,43.91,43.84,43.87,46800.0,28.7029,28.7029,28.6571,28.6767,46800.0
2011-12-23 15:00:00,43.86,43.88,43.8,43.82,46100.0,28.6702,28.6833,28.631,28.6441,46100.0
2011-12-23 15:30:00,43.81,43.93,43.81,43.91,169800.0,28.6375,28.716,28.6375,28.7029,169800.0
2011-12-27 09:30:00,43.67,44.0,43.54,44.0,76400.0,28.546,28.7617,28.461,28.7617,76400.0
2011-12-27 10:00:00,44.0,44.24,43.99,44.16,117700.0,28.7617,28.9186,28.7552,28.8663,117700.0
2011-12-27 10:30:00,44.18,44.35,44.17,44.2,75700.0,28.8794,28.9905,28.8728,28.8925,75700.0
2011-12-27 11:00:00,44.21,44.44,44.19,44.44,56600.0,28.899,29.0493,28.8859,29.0493,56600.0
2011-12-27 11:30:00,44.45,44.46,44.21,44.29,53500.0,29.0559,29.0624,28.899,28.9513,53500.0
2011-12-27 12:00:00,44.3,44.4,44.3,44.33,47900.0,28.9578,29.0232,28.9578,28.9774,47900.0
2011-12-27 12:30:00,44.34,44.36,44.29,44.3,46100.0,28.984,28.997,28.9513,28.9578,46100.0
2011-12-27 13:00:00,44.3,44.36,44.28,44.28,56400.0,28.9578,28.997,28.9447,28.9447,56400.0
2011-12-27 13:30:00,44.28,44.43,44.24,44.43,38000.0,28.9447,29.0428,28.9186,29.0428,38000.0
2011-12-27 14:00:00,44.43,44.45,44.32,44.33,53400.0,29.0428,29.0559,28.9709,28.9774,53400.0
2011-12-27 14:30:00,44.3,44.32,44.23,44.27,37900.0,28.9578,28.9709,28.9121,28.9382,37900.0
2011-12-27 15:00:00,44.28,44.3,44.11,44.13,118800.0,28.9447,28.9578,28.8336,28.8467,118800.0
2011-12-27 15:30:00,44.14,44.14,44.03,44.04,129900.0,28.8532,28.8532,28.7813,28.7879,129900.0
2011-12-28 09:30:00,43.98,44.07,43.78,43.86,63400.0,28.7486,28.8075,28.6179,28.6702,63400.0
2011-12-28 10:00:00,43.87,43.88,43.57,43.59,96000.0,28.6767,28.6833,28.4806,28.4937,96000.0
2011-12-28 10:30:00,43.59,43.79,43.57,43.77,80600.0,28.4937,28.6244,28.4806,28.6114,80600.0
2011-12-28 11:00:00,43.77,43.82,43.56,43.56,84300.0,28.6114,28.6441,28.4741,28.4741,84300.0
2011-12-28 11:30:00,43.55,43.71,43.5,43.71,57900.0,28.4676,28.5722,28.4349,28.5722,57900.0
2011-12-28 12:00:00,43.72,43.73,43.62,43.71,42800.0,28.5787,28.5852,28.5133,28.5722,42800.0
2011-12-28 12:30:00,43.71,43.77,43.65,43.75,39200.0,28.5722,28.6114,28.5329,28.5983,39200.0
2011-12-28 13:00:00,43.75,43.86,43.73,43.83,53600.0,28.5983,28.6702,28.5852,28.6506,53600.0
2011-12-28 13:30:00,43.84,43.89,43.75,43.82,61900.0,28.6571,28.6898,28.5983,28.6441,61900.0
2011-12-28 14:00:00,43.82,43.82,43.58,43.67,90500.0,28.6441,28.6441,28.4872,28.546,90500.0
2011-12-28 14:30:00,43.68,43.68,43.47,43.49,91500.0,28.5525,28.5525,28.4153,28.4283,91500.0
2011-12-28 15:00:00,43.5,43.56,43.34,43.39,140000.0,28.4349,28.4741,28.3303,28.363,140000.0
2011-12-28 15:30:00,43.38,43.5,43.3,43.39,298800.0,28.3564,28.4349,28.3041,28.363,298800.0
2011-12-29 09:30:00,43.46,43.68,43.39,43.68,82100.0,28.4087,28.5525,28.363,28.5525,82100.0
2011-12-29 10:00:00,43.69,43.94,43.69,43.91,96800.0,28.5591,28.7225,28.5591,28.7029,96800.0
2011-12-29 10:30:00,43.9,44.16,43.9,44.04,95300.0,28.6963,28.8663,28.6963,28.7879,95300.0
2011-12-29 11:00:00,44.05,44.11,43.85,44.06,88600.0,28.7944,28.8336,28.6637,28.8009,88600.0
2011-12-29 11:30:00,44.06,44.29,44.06,44.29,91400.0,28.8009,28.9513,28.8009,28.9513,91400.0
2011-12-29 12:00:00,44.31,44.32,44.22,44.25,53600.0,28.9644,28.9709,28.9055,28.9251,53600.0
2011-12-29 12:30:00,44.24,44.24,44.07,44.19,49400.0,28.9186,28.9186,28.8075,28.8859,49400.0
2011-12-29 13:00:00,44.19,44.28,44.11,44.13,75100.0,28.8859,28.9447,28.8336,28.8467,75100.0
2011-12-29 13:30:00,44.12,44.27,44.12,44.2,77700.0,28.8402,28.9382,28.8402,28.8925,77700.0
2011-12-29 14:00:00,44.2,44.21,44.05,44.1,39900.0,28.8925,28.899,28.7944,28.8271,39900.0
2011-12-29 14:30:00,44.1,44.21,44.1,44.19,63000.0,28.8271,28.899,28.8271,28.8859,63000.0
2011-12-29 15:00:00,44.19,44.3,44.17,44.3,112500.0,28.8859,28.9578,28.8728,28.9578,112500.0
2011-12-29 15:30:00,44.29,44.31,44.19,44.25,192600.0,28.9513,28.9644,28.8859,28.9251,192600.0
2011-12-30 09:30:00,44.36,44.44,44.07,44.23,109500.0,28.997,29.0493,28.8075,28.9121,109500.0
2011-12-30 10:00:00,44.23,44.45,44.21,44.45,84500.0,28.9121,29.0559,28.899,29.0559,84500.0
2011-12-30 10:30:00,44.45,44.58,44.32,44.53,88800.0,29.0559,29.1408,28.9709,29.1082,88800.0
2011-12-30 11:00:00,44.54,44.58,44.38,44.56,72000.0,29.1147,29.1408,29.0101,29.1278,72000.0
2011-12-30 11:30:00,44.56,44.63,44.5,44.5,65700.0,29.1278,29.1735,29.0886,29.0886,65700.0
2011-12-30 12:00:00,44.5,44.58,44.41,44.57,82000.0,29.0886,29.1408,29.0297,29.1343,82000.0
2011-12-30 12:30:00,44.57,44.58,44.44,44.48,64400.0,29.1343,29.1408,29.0493,29.0755,64400.0
2011-12-30 13:00:00,44.48,44.48,44.44,44.47,54400.0,29.0755,29.0755,29.0493,29.0689,54400.0
2011-12-30 13:30:00,44.47,44.69,44.42,44.69,72400.0,29.0689,29.2128,29.0363,29.2128,72400.0
2011-12-30 14:00:00,44.69,44.69,44.42,44.52,70300.0,29.2128,29.2128,29.0363,29.1016,70300.0
2011-12-30 14:30:00,44.52,44.56,44.5,44.55,50400.0,29.1016,29.1278,29.0886,29.1212,50400.0
2011-12-30 15:00:00,44.56,44.66,44.55,44.64,81800.0,29.1278,29.1931,29.1212,29.1801,81800.0
2011-12-30 15:30:00,44.64,44.68,44.54,44.54,269200.0,29.1801,29.2062,29.1147,29.1147,269200.0
2012-01-03 09:30:00,45.18,45.26,45.03,45.19,121700.0,29.5331,29.5853,29.435,29.5396,121700.0
2012-01-03 10:00:00,45.19,45.46,45.19,45.39,155300.0,29.5396,29.7161,29.5396,29.6703,155300.0
2012-01-03 10:30:00,45.38,45.63,45.38,45.61,86600.0,29.6638,29.8272,29.6638,29.8141,86600.0
2012-01-03 11:00:00,45.62,45.63,45.37,45.38,113200.0,29.8207,29.8272,29.6573,29.6638,113200.0
2012-01-03 11:30:00,45.39,45.48,45.25,45.37,84600.0,29.6703,29.7292,29.5788,29.6573,84600.0
2012-01-03 12:00:00,45.37,45.38,45.28,45.37,60500.0,29.6573,29.6638,29.5984,29.6573,60500.0
2012-01-03 12:30:00,45.35,45.35,45.02,45.03,62800.0,29.6442,29.6442,29.4285,29.435,62800.0
2012-01-03 13:00:00,45.03,45.08,44.97,45.04,82900.0,29.435,29.4677,29.3958,29.4415,82900.0
2012-01-03 13:30:00,45.04,45.2,45.0,45.14,57100.0,29.4415,29.5461,29.4154,29.5069,57100.0
2012-01-03 14:00:00,45.13,45.16,45.09,45.12,79400.0,29.5004,29.52,29.4742,29.4938,79400.0
2012-01-03 14:30:00,45.12,45.24,45.12,45.22,84900.0,29.4938,29.5723,29.4938,29.5592,84900.0
2012-01-03 15:00:00,45.21,45.22,45.07,45.15,98300.0,29.5527,29.5592,29.4611,29.5134,98300.0
2012-01-03 15:30:00,45.14,45.18,44.97,45.01,242200.0,29.5069,29.5331,29.3958,29.4219,242200.0
2012-01-04 09:30:00,44.77,44.84,44.44,44.65,99100.0,29.265,29.3108,29.0493,29.1866,99100.0
2012-01-04 10:00:00,44.63,44.65,44.39,44.41,83600.0,29.1735,29.1866,29.0167,29.0297,83600.0
2012-01-04 10:30:00,44.39,44.48,44.26,44.48,60200.0,29.0167,29.0755,28.9317,29.0755,60200.0
2012-01-04 11:00:00,44.48,44.6,44.45,44.52,51100.0,29.0755,29.1539,29.0559,29.1016,51100.0
2012-01-04 11:30:00,44.52,44.57,44.47,44.52,33300.0,29.1016,29.1343,29.0689,29.1016,33300.0
2012-01-04 12:00:00,44.52,44.67,44.51,44.58,88100.0,29.1016,29.1997,29.0951,29.1408,88100.0
2012-01-04 12:30:00,44.58,44.63,44.55,44.62,58000.0,29.1408,29.1735,29.1212,29.167,58000.0
2012-01-04 13:00:00,44.61,44.64,44.52,44.57,61600.0,29.1605,29.1801,29.1016,29.1343,61600.0
2012-01-04 13:30:00,44.58,44.64,44.56,44.62,40400.0,29.1408,29.1801,29.1278,29.167,40400.0
2012-01-04 14:00:00,44.61,44.68,44.56,44.65,77200.0,29.1605,29.2062,29.1278,29.1866,77200.0
2012-01-04 14:30:00,44.66,44.75,44.65,44.72,79000.0,29.1931,29.252,29.1866,29.2324,79000.0
2012-01-04 15:00:00,44.72,44.73,44.67,44.68,67600.0,29.2324,29.2389,29.1997,29.2062,67600.0
2012-01-04 15:30:00,44.69,44.78,44.67,44.72,148300.0,29.2128,29.2716,29.1997,29.2324,148300.0
2012-01-05 09:30:00,44.46,44.46,44.08,44.22,94900.0,29.0624,29.0624,28.814,28.9055,94900.0
2012-01-05 10:00:00,44.2,44.2,44.02,44.13,122600.0,28.8925,28.8925,28.7748,28.8467,122600.0
2012-01-05 10:30:00,44.12,44.13,43.95,44.12,115300.0,28.8402,28.8467,28.729,28.8402,115300.0
2012-01-05 11:00:00,44.12,44.27,44.01,44.26,125300.0,28.8402,28.9382,28.7683,28.9317,125300.0
2012-01-05 11:30:00,44.27,44.32,44.11,44.21,159300.0,28.9382,28.9709,28.8336,28.899,159300.0
2012-01-05 12:00:00,44.21,44.31,44.17,44.22,97800.0,28.899,28.9644,28.8728,28.9055,97800.0
2012-01-05 12:30:00,44.22,44.29,44.16,44.27,79400.0,28.9055,28.9513,28.8663,28.9382,79400.0
2012-01-05 13:00:00,44.28,44.28,44.19,44.23,91400.0,28.9447,28.9447,28.8859,28.9121,91400.0
2012-01-05 13:30:00,44.22,44.25,44.19,44.2,141700.0,28.9055,28.9251,28.8859,28.8925,141700.0
2012-01-05 14:00:00,44.21,44.22,44.11,44.14,88400.0,28.899,28.9055,28.8336,28.8532,88400.0
2012-01-05 14:30:00,44.14,44.18,44.08,44.16,94000.0,28.8532,28.8794,28.814,28.8663,94000.0
2012-01-05 15:00:00,44.15,44.22,44.09,44.09,180200.0,28.8598,28.9055,28.8205,28.8205,180200.0
2012-01-05 15:30:00,44.09,44.21,44.09,44.16,273400.0,28.8205,28.899,28.8205,28.8663,273400.0
2012-01-06 09:30:00,44.27,44.42,44.13,44.19,127200.0,28.9382,29.0363,28.8467,28.8859,127200.0
2012-01-06 10:00:00,44.19,44.37,44.13,44.26,82400.0,28.8859,29.0036,28.8467,28.9317,82400.0
2012-01-06 10:30:00,44.26,44.44,44.26,44.32,79300.0,28.9317,29.0493,28.9317,28.9709,79300.0
2012-01-06 11:00:00,44.31,44.37,44.2,44.22,84300.0,28.9644,29.0036,28.8925,28.9055,84300.0
2012-01-06 11:30:00,44.23,44.31,44.19,44.2,61000.0,28.9121,28.9644,28.8859,28.8925,61000.0
2012-01-06 12:00:00,44.2,44.22,44.12,44.12,70800.0,28.8925,28.9055,28.8402,28.8402,70800.0
2012-01-06 12:30:00,44.13,44.16,44.0,44.05,44300.0,28.8467,28.8663,28.7617,28.7944,44300.0
2012-01-06 13:00:00,44.04,44.12,44.01,44.03,32900.0,28.7879,28.8402,28.7683,28.7813,32900.0
2012-01-06 13:30:00,44.04,44.2,43.98,44.11,65900.0,28.7879,28.8925,28.7486,28.8336,65900.0
2012-01-06 14:00:00,44.11,44.13,43.95,43.98,105600.0,28.8336,28.8467,28.729,28.7486,105600.0
2012-01-06 14:30:00,43.99,44.0,43.93,43.93,125000.0,28.7552,28.7617,28.716,28.716,125000.0
2012-01-06 15:00:00,43.94,44.04,43.94,44.04,225200.0,28.7225,28.7879,28.7225,28.7879,225200.0
2012-01-06 15:30:00,44.03,44.09,43.99,44.02,319000.0,28.7813,28.8205,28.7552,28.7748,319000.0
2012-01-09 09:30:00,44.04,44.23,43.83,44.03,156400.0,28.7879,28.9121,28.6506,28.7813,156400.0
2012-01-09 10:00:00,44.04,44.15,43.87,44.13,159900.0,28.7879,28.8598,28.6767,28.8467,159900.0
2012-01-09 10:30:00,44.14,44.16,43.98,44.0,127600.0,28.8532,28.8663,28.7486,28.7617,127600.0
2012-01-09 11:00:00,43.99,44.06,43.96,44.03,145900.0,28.7552,28.8009,28.7356,28.7813,145900.0
2012-01-09 11:30:00,44.03,44.18,43.98,44.12,60600.0,28.7813,28.8794,28.7486,28.8402,60600.0
2012-01-09 12:00:00,44.13,44.18,44.03,44.17,76700.0,28.8467,28.8794,28.7813,28.8728,76700.0
2012-01-09 12:30:00,44.17,44.25,44.16,44.21,41500.0,28.8728,28.9251,28.8663,28.899,41500.0
2012-01-09 13:00:00,44.2,44.26,44.02,44.14,127400.0,28.8925,28.9317,28.7748,28.8532,127400.0
2012-01-09 13:30:00,44.14,44.16,44.05,44.1,60300.0,28.8532,28.8663,28.7944,28.8271,60300.0
2012-01-09 14:00:00,44.1,44.27,44.1,44.19,153300.0,28.8271,28.9382,28.8271,28.8859,153300.0
2012-01-09 14:30:00,44.19,44.24,44.13,44.16,54300.0,28.8859,28.9186,28.8467,28.8663,54300.0
2012-01-09 15:00:00,44.16,44.23,44.16,44.2,82800.0,28.8663,28.9121,28.8663,28.8925,82800.0
2012-01-09 15:30:00,44.2,44.32,44.18,44.24,216800.0,28.8925,28.9709,28.8794,28.9186,216800.0
2012-01-10 09:30:00,44.81,44.99,44.78,44.91,217800.0,29.2912,29.4089,29.2716,29.3566,217800.0
2012-01-10 10:00:00,44.91,45.03,44.89,44.93,171400.0,29.3566,29.435,29.3435,29.3696,171400.0
2012-01-10 10:30:00,44.94,44.94,44.84,44.93,160800.0,29.3762,29.3762,29.3108,29.3696,160800.0
2012-01-10 11:00:00,44.92,45.0,44.86,45.0,101800.0,29.3631,29.4154,29.3239,29.4154,101800.0
2012-01-10 11:30:00,44.99,45.06,44.99,45.04,55200.0,29.4089,29.4546,29.4089,29.4415,55200.0
2012-01-10 12:00:00,45.05,45.15,45.0,45.05,136800.0,29.4481,29.5134,29.4154,29.4481,136800.0
2012-01-10 12:30:00,45.05,45.25,45.05,45.25,69500.0,29.4481,29.5788,29.4481,29.5788,69500.0
2012-01-10 13:00:00,45.24,45.25,45.12,45.18,57100.0,29.5723,29.5788,29.4938,29.5331,57100.0
2012-01-10 13:30:00,45.18,45.2,45.08,45.11,121200.0,29.5331,29.5461,29.4677,29.4873,121200.0
2012-01-10 14:00:00,45.11,45.25,45.11,45.22,60000.0,29.4873,29.5788,29.4873,29.5592,60000.0
2012-01-10 14:30:00,45.23,45.34,45.23,45.34,108900.0,29.5657,29.6376,29.5657,29.6376,108900.0
2012-01-10 15:00:00,45.34,45.46,45.33,45.46,234300.0,29.6376,29.7161,29.6311,29.7161,234300.0
2012-01-10 15:30:00,45.46,45.47,45.28,45.29,581100.0,29.7161,29.7226,29.5984,29.605,581100.0
2012-01-11 09:30:00,45.08,45.29,45.05,45.13,124700.0,29.4677,29.605,29.4481,29.5004,124700.0
2012-01-11 10:00:00,45.12,45.16,45.03,45.06,136400.0,29.4938,29.52,29.435,29.4546,136400.0
2012-01-11 10:30:00,45.04,45.19,45.03,45.08,45300.0,29.4415,29.5396,29.435,29.4677,45300.0
2012-01-11 11:00:00,45.09,45.11,44.97,45.0,40400.0,29.4742,29.4873,29.3958,29.4154,40400.0
2012-01-11 11:30:00,45.0,45.14,45.0,45.12,73400.0,29.4154,29.5069,29.4154,29.4938,73400.0
2012-01-11 12:00:00,45.14,45.26,45.1,45.17,56000.0,29.5069,29.5853,29.4808,29.5265,56000.0
2012-01-11 12:30:00,45.17,45.19,45.08,45.08,69100.0,29.5265,29.5396,29.4677,29.4677,69100.0
2012-01-11 13:00:00,45.09,45.14,45.06,45.14,48100.0,29.4742,29.5069,29.4546,29.5069,48100.0
2012-01-11 13:30:00,45.14,45.2,45.1,45.11,94000.0,29.5069,29.5461,29.4808,29.4873,94000.0
2012-01-11 14:00:00,45.12,45.16,45.05,45.09,52600.0,29.4938,29.52,29.4481,29.4742,52600.0
2012-01-11 14:30:00,45.09,45.14,45.05,45.09,67400.0,29.4742,29.5069,29.4481,29.4742,67400.0
2012-01-11 15:00:00,45.09,45.17,45.08,45.15,98000.0,29.4742,29.5265,29.4677,29.5134,98000.0
2012-01-11 15:30:00,45.15,45.15,45.04,45.05,254400.0,29.5134,29.5134,29.4415,29.4481,254400.0
2012-01-12 09:30:00,45.28,45.42,44.91,45.34,110100.0,29.5984,29.6899,29.3566,29.6376,110100.0
2012-01-12 10:00:00,45.35,45.38,45.1,45.23,178800.0,29.6442,29.6638,29.4808,29.5657,178800.0
2012-01-12 10:30:00,45.23,45.23,45.07,45.19,80800.0,29.5657,29.5657,29.4611,29.5396,80800.0
2012-01-12 11:00:00,45.19,45.36,45.16,45.33,98100.0,29.5396,29.6507,29.52,29.6311,98100.0
2012-01-12 11:30:00,45.33,45.34,45.27,45.31,63500.0,29.6311,29.6376,29.5919,29.618,63500.0
2012-01-12 12:00:00,45.31,45.33,45.29,45.33,77700.0,29.618,29.6311,29.605,29.6311,77700.0
2012-01-12 12:30:00,45.33,45.34,45.27,45.3,30000.0,29.6311,29.6376,29.5919,29.6115,30000.0
2012-01-12 13:00:00,45.3,45.37,45.29,45.35,40600.0,29.6115,29.6573,29.605,29.6442,40600.0
2012-01-12 13:30:00,45.35,45.36,45.28,45.33,49300.0,29.6442,29.6507,29.5984,29.6311,49300.0
2012-01-12 14:00:00,45.34,45.34,45.27,45.31,90000.0,29.6376,29.6376,29.5919,29.618,90000.0
2012-01-12 14:30:00,45.31,45.53,45.29,45.53,94900.0,29.618,29.7618,29.605,29.7618,94900.0
2012-01-12 15:00:00,45.53,45.74,45.51,45.74,131800.0,29.7618,29.8991,29.7488,29.8991,131800.0
2012-01-12 15:30:00,45.74,45.9,45.69,45.85,456400.0,29.8991,30.0037,29.8664,29.971,456400.0
2012-01-13 09:30:00,45.63,45.9,45.52,45.9,266800.0,29.8272,30.0037,29.7553,30.0037,266800.0
2012-01-13 10:00:00,45.89,45.94,45.74,45.91,262500.0,29.9972,30.0298,29.8991,30.0102,262500.0
2012-01-13 10:30:00,45.91,46.22,45.81,46.21,211200.0,30.0102,30.2129,29.9449,30.2063,211200.0
2012-01-13 11:00:00,46.21,46.4,46.16,46.23,156700.0,30.2063,30.3305,30.1737,30.2194,156700.0
2012-01-13 11:30:00,46.23,46.46,46.22,46.39,141800.0,30.2194,30.3698,30.2129,30.324,141800.0
2012-01-13 12:00:00,46.38,46.39,46.07,46.16,165500.0,30.3175,30.324,30.1148,30.1737,165500.0
2012-01-13 12:30:00,46.16,46.23,46.05,46.06,122900.0,30.1737,30.2194,30.1018,30.1083,122900.0
2012-01-13 13:00:00,46.06,46.06,45.8,45.95,184900.0,30.1083,30.1083,29.9383,30.0364,184900.0
2012-01-13 13:30:00,45.95,46.14,45.91,46.05,184000.0,30.0364,30.1606,30.0102,30.1018,184000.0
2012-01-13 14:00:00,46.05,46.36,46.03,46.31,132100.0,30.1018,30.3044,30.0887,30.2717,132100.0
2012-01-13 14:30:00,46.31,46.44,46.25,46.4,175700.0,30.2717,30.3567,30.2325,30.3305,175700.0
2012-01-13 15:00:00,46.4,46.52,46.32,46.46,195000.0,30.3305,30.409,30.2782,30.3698,195000.0
2012-01-13 15:30:00,46.46,46.54,46.38,46.46,414600.0,30.3698,30.4221,30.3175,30.3698,414600.0
2012-01-17 09:30:00,46.99,47.1,46.87,46.91,136600.0,30.7162,30.7881,30.6378,30.6639,136600.0
2012-01-17 10:00:00,46.92,47.15,46.83,47.07,124400.0,30.6704,30.8208,30.6116,30.7685,124400.0
2012-01-17 10:30:00,47.06,47.09,46.96,46.98,209600.0,30.762,30.7816,30.6966,30.7097,209600.0
2012-01-17 11:00:00,46.98,47.09,46.91,47.07,93500.0,30.7097,30.7816,30.6639,30.7685,93500.0
2012-01-17 11:30:00,47.07,47.07,46.87,46.95,125300.0,30.7685,30.7685,30.6378,30.6901,125300.0
2012-01-17 12:00:00,46.95,46.95,46.83,46.85,123800.0,30.6901,30.6901,30.6116,30.6247,123800.0
2012-01-17 12:30:00,46.85,46.86,46.71,46.76,42600.0,30.6247,30.6312,30.5332,30.5659,42600.0
2012-01-17 13:00:00,46.76,46.88,46.7,46.7,98000.0,30.5659,30.6443,30.5266,30.5266,98000.0
2012-01-17 13:30:00,46.7,46.71,46.64,46.7,52900.0,30.5266,30.5332,30.4874,30.5266,52900.0
2012-01-17 14:00:00,46.69,46.77,46.66,46.72,91800.0,30.5201,30.5724,30.5005,30.5397,91800.0
2012-01-17 14:30:00,46.7,46.73,46.61,46.65,69700.0,30.5266,30.5463,30.4678,30.494,69700.0
2012-01-17 15:00:00,46.64,46.68,46.53,46.53,94800.0,30.4874,30.5136,30.4155,30.4155,94800.0
2012-01-17 15:30:00,46.53,46.65,46.47,46.59,267900.0,30.4155,30.494,30.3763,30.4547,267900.0
2012-01-18 09:30:00,46.6,46.88,46.35,46.76,85600.0,30.4613,30.6443,30.2979,30.5659,85600.0
2012-01-18 10:00:00,46.76,47.12,46.76,47.08,74800.0,30.5659,30.8012,30.5659,30.775,74800.0
2012-01-18 10:30:00,47.07,47.2,47.0,47.14,111300.0,30.7685,30.8535,30.7227,30.8143,111300.0
2012-01-18 11:00:00,47.14,47.15,46.99,47.1,73000.0,30.8143,30.8208,30.7162,30.7881,73000.0
2012-01-18 11:30:00,47.1,47.14,46.87,46.91,82600.0,30.7881,30.8143,30.6378,30.6639,82600.0
2012-01-18 12:00:00,46.91,46.93,46.78,46.86,80500.0,30.6639,30.677,30.5789,30.6312,80500.0
2012-01-18 12:30:00,46.86,46.86,46.74,46.76,52400.0,30.6312,30.6312,30.5528,30.5659,52400.0
2012-01-18 13:00:00,46.75,46.77,46.72,46.74,29600.0,30.5593,30.5724,30.5397,30.5528,29600.0
2012-01-18 13:30:00,46.74,46.8,46.62,46.65,52600.0,30.5528,30.592,30.4743,30.494,52600.0
2012-01-18 14:00:00,46.65,46.94,46.65,46.93,72500.0,30.494,30.6835,30.494,30.677,72500.0
2012-01-18 14:30:00,46.93,46.97,46.86,46.96,48400.0,30.677,30.7031,30.6312,30.6966,48400.0
2012-01-18 15:00:00,46.97,47.12,46.97,47.08,98100.0,30.7031,30.8012,30.7031,30.775,98100.0
2012-01-18 15:30:00,47.07,47.13,47.04,47.08,191900.0,30.7685,30.8077,30.7489,30.775,191900.0
2012-01-19 09:30:00,47.31,47.61,47.08,47.61,98900.0,30.9254,31.1215,30.775,31.1215,98900.0
2012-01-19 10:00:00,47.6,47.66,47.41,47.65,116100.0,31.1149,31.1542,30.9907,31.1476,116100.0
2012-01-19 10:30:00,47.65,47.75,47.56,47.6,113500.0,31.1476,31.213,31.0888,31.1149,113500.0
2012-01-19 11:00:00,47.61,47.84,47.6,47.82,73300.0,31.1215,31.2718,31.1149,31.2588,73300.0
2012-01-19 11:30:00,47.82,47.96,47.8,47.9,65100.0,31.2588,31.3503,31.2457,31.3111,65100.0
2012-01-19 12:00:00,47.91,47.91,47.68,47.69,120900.0,31.3176,31.3176,31.1672,31.1738,120900.0
2012-01-19 12:30:00,47.69,47.77,47.67,47.7,46800.0,31.1738,31.2261,31.1607,31.1803,46800.0
2012-01-19 13:00:00,47.71,47.76,47.67,47.71,56100.0,31.1869,31.2195,31.1607,31.1869,56100.0
2012-01-19 13:30:00,47.7,47.76,47.62,47.62,53600.0,31.1803,31.2195,31.128,31.128,53600.0
2012-01-19 14:00:00,47.62,47.67,47.53,47.53,68800.0,31.128,31.1607,31.0692,31.0692,68800.0
2012-01-19 14:30:00,47.53,47.54,47.36,47.41,72200.0,31.0692,31.0757,30.9581,30.9907,72200.0
2012-01-19 15:00:00,47.41,47.66,47.41,47.62,63900.0,30.9907,31.1542,30.9907,31.128,63900.0
2012-01-19 15:30:00,47.61,47.71,47.58,47.68,156300.0,31.1215,31.1869,31.1019,31.1672,156300.0
2012-01-20 09:30:00,47.59,47.83,47.34,47.74,278500.0,31.1084,31.2653,30.945,31.2065,278500.0
2012-01-20 10:00:00,47.74,47.81,47.55,47.79,198900.0,31.2065,31.2522,31.0823,31.2391,198900.0
2012-01-20 10:30:00,47.78,47.78,47.45,47.45,145300.0,31.2326,31.2326,31.0169,31.0169,145300.0
2012-01-20 11:00:00,47.46,47.46,47.17,47.17,170700.0,31.0234,31.0234,30.8339,30.8339,170700.0
2012-01-20 11:30:00,47.17,47.17,47.03,47.1,112400.0,30.8339,30.8339,30.7424,30.7881,112400.0
2012-01-20 12:00:00,47.11,47.15,47.02,47.03,95700.0,30.7946,30.8208,30.7358,30.7424,95700.0
2012-01-20 12:30:00,47.03,47.09,46.98,47.0,106000.0,30.7424,30.7816,30.7097,30.7227,106000.0
2012-01-20 13:00:00,47.0,47.05,46.91,46.92,192000.0,30.7227,30.7554,30.6639,30.6704,192000.0
2012-01-20 13:30:00,46.92,46.92,46.7,46.7,136300.0,30.6704,30.6704,30.5266,30.5266,136300.0
2012-01-20 14:00:00,46.71,46.78,46.7,46.72,143300.0,30.5332,30.5789,30.5266,30.5397,143300.0
2012-01-20 14:30:00,46.72,46.73,46.65,46.68,122100.0,30.5397,30.5463,30.494,30.5136,122100.0
2012-01-20 15:00:00,46.69,46.76,46.69,46.7,144700.0,30.5201,30.5659,30.5201,30.5266,144700.0
2012-01-20 15:30:00,46.71,46.74,46.62,46.71,424400.0,30.5332,30.5528,30.4743,30.5332,424400.0
2012-01-23 09:30:00,46.55,46.81,46.33,46.67,207100.0,30.4286,30.5985,30.2848,30.507,207100.0
2012-01-23 10:00:00,46.68,46.76,46.53,46.62,112700.0,30.5136,30.5659,30.4155,30.4743,112700.0
2012-01-23 10:30:00,46.61,46.67,46.45,46.49,93300.0,30.4678,30.507,30.3632,30.3894,93300.0
2012-01-23 11:00:00,46.49,46.52,46.24,46.31,98100.0,30.3894,30.409,30.2259,30.2717,98100.0
2012-01-23 11:30:00,46.3,46.31,45.84,45.88,180100.0,30.2652,30.2717,29.9645,29.9906,180100.0
2012-01-23 12:00:00,45.88,45.89,45.75,45.88,188200.0,29.9906,29.9972,29.9056,29.9906,188200.0
2012-01-23 12:30:00,45.88,46.0,45.88,45.99,101600.0,29.9906,30.0691,29.9906,30.0625,101600.0
2012-01-23 13:00:00,45.99,46.08,45.98,46.04,127500.0,30.0625,30.1214,30.056,30.0952,127500.0
2012-01-23 13:30:00,46.04,46.18,45.98,46.17,102000.0,30.0952,30.1867,30.056,30.1802,102000.0
2012-01-23 14:00:00,46.17,46.2,46.12,46.14,68800.0,30.1802,30.1998,30.1475,30.1606,68800.0
2012-01-23 14:30:00,46.14,46.25,46.0,46.23,142300.0,30.1606,30.2325,30.0691,30.2194,142300.0
2012-01-23 15:00:00,46.22,46.29,46.16,46.16,200800.0,30.2129,30.2586,30.1737,30.1737,200800.0
2012-01-23 15:30:00,46.16,46.38,46.15,46.18,449700.0,30.1737,30.3175,30.1671,30.1867,449700.0
2012-01-24 09:30:00,45.77,45.93,45.6,45.78,231000.0,29.9187,30.0233,29.8076,29.9253,231000.0
2012-01-24 10:00:00,45.75,46.15,45.74,46.12,147100.0,29.9056,30.1671,29.8991,30.1475,147100.0
2012-01-24 10:30:00,46.12,46.33,46.09,46.26,141700.0,30.1475,30.2848,30.1279,30.239,141700.0
2012-01-24 11:00:00,46.25,46.42,46.24,46.25,127100.0,30.2325,30.3436,30.2259,30.2325,127100.0
2012-01-24 11:30:00,46.24,46.24,45.98,46.0,146100.0,30.2259,30.2259,30.056,30.0691,146100.0
2012-01-24 12:00:00,46.0,46.16,46.0,46.13,165800.0,30.0691,30.1737,30.0691,30.154,165800.0
2012-01-24 12:30:00,46.14,46.16,46.12,46.13,99500.0,30.1606,30.1737,30.1475,30.154,99500.0
2012-01-24 13:00:00,46.14,46.15,45.97,46.0,46200.0,30.1606,30.1671,30.0495,30.0691,46200.0
2012-01-24 13:30:00,46.02,46.15,46.01,46.15,75000.0,30.0821,30.1671,30.0756,30.1671,75000.0
2012-01-24 14:00:00,46.15,46.16,46.12,46.14,69500.0,30.1671,30.1737,30.1475,30.1606,69500.0
2012-01-24 14:30:00,46.15,46.15,46.11,46.13,65500.0,30.1671,30.1671,30.141,30.154,65500.0
2012-01-24 15:00:00,46.13,46.15,46.09,46.14,65900.0,30.154,30.1671,30.1279,30.1606,65900.0
2012-01-24 15:30:00,46.15,46.17,46.09,46.17,230900.0,30.1671,30.1802,30.1279,30.1802,230900.0
2012-01-25 09:30:00,46.13,46.13,45.71,45.95,63600.0,30.154,30.154,29.8795,30.0364,63600.0
2012-01-25 10:00:00,45.95,46.15,45.91,45.95,58500.0,30.0364,30.1671,30.0102,30.0364,58500.0
2012-01-25 10:30:00,45.93,46.07,45.78,46.05,146400.0,30.0233,30.1148,29.9253,30.1018,146400.0
2012-01-25 11:00:00,46.05,46.15,46.03,46.08,113300.0,30.1018,30.1671,30.0887,30.1214,113300.0
2012-01-25 11:30:00,46.07,46.15,46.04,46.14,40600.0,30.1148,30.1671,30.0952,30.1606,40600.0
2012-01-25 12:00:00,46.13,46.15,45.96,46.0,95600.0,30.154,30.1671,30.0429,30.0691,95600.0
2012-01-25 12:30:00,45.99,46.1,45.89,45.9,128700.0,30.0625,30.1344,29.9972,30.0037,128700.0
2012-01-25 13:00:00,45.9,46.34,45.9,46.3,98600.0,30.0037,30.2913,30.0037,30.2652,98600.0
2012-01-25 13:30:00,46.3,46.59,46.24,46.59,95400.0,30.2652,30.4547,30.2259,30.4547,95400.0
2012-01-25 14:00:00,46.59,46.59,46.35,46.38,107600.0,30.4547,30.4547,30.2979,30.3175,107600.0
2012-01-25 14:30:00,46.39,46.5,46.38,46.41,81200.0,30.324,30.3959,30.3175,30.3371,81200.0
2012-01-25 15:00:00,46.41,46.58,46.41,46.57,141600.0,30.3371,30.4482,30.3371,30.4417,141600.0
2012-01-25 15:30:00,46.58,46.77,46.58,46.66,314100.0,30.4482,30.5724,30.4482,30.5005,314100.0
2012-01-26 09:30:00,46.78,47.01,46.71,46.98,94400.0,30.5789,30.7293,30.5332,30.7097,94400.0
2012-01-26 10:00:00,46.97,46.97,46.49,46.51,108400.0,30.7031,30.7031,30.3894,30.4024,108400.0
2012-01-26 10:30:00,46.49,46.65,46.46,46.55,44900.0,30.3894,30.494,30.3698,30.4286,44900.0
2012-01-26 11:00:00,46.55,46.66,46.51,46.58,61300.0,30.4286,30.5005,30.4024,30.4482,61300.0
2012-01-26 11:30:00,46.58,46.73,46.58,46.64,40100.0,30.4482,30.5463,30.4482,30.4874,40100.0
2012-01-26 12:00:00,46.65,46.7,46.57,46.64,29800.0,30.494,30.5266,30.4417,30.4874,29800.0
2012-01-26 12:30:00,46.65,46.77,46.64,46.72,38400.0,30.494,30.5724,30.4874,30.5397,38400.0
2012-01-26 13:00:00,46.72,46.8,46.65,46.65,42300.0,30.5397,30.592,30.494,30.494,42300.0
2012-01-26 13:30:00,46.65,46.69,46.57,46.61,71000.0,30.494,30.5201,30.4417,30.4678,71000.0
2012-01-26 14:00:00,46.61,46.7,46.5,46.53,48100.0,30.4678,30.5266,30.3959,30.4155,48100.0
2012-01-26 14:30:00,46.52,46.61,46.45,46.61,107200.0,30.409,30.4678,30.3632,30.4678,107200.0
2012-01-26 15:00:00,46.61,46.69,46.59,46.62,166800.0,30.4678,30.5201,30.4547,30.4743,166800.0
2012-01-26 15:30:00,46.63,46.81,46.62,46.75,150400.0,30.4809,30.5985,30.4743,30.5593,150400.0
2012-01-27 09:30:00,46.45,46.45,46.05,46.22,222400.0,30.3632,30.3632,30.1018,30.2129,222400.0
2012-01-27 10:00:00,46.22,46.41,46.05,46.38,114400.0,30.2129,30.3371,30.1018,30.3175,114400.0
2012-01-27 10:30:00,46.38,46.45,46.2,46.24,71400.0,30.3175,30.3632,30.1998,30.2259,71400.0
2012-01-27 11:00:00,46.29,46.53,46.27,46.5,56100.0,30.2586,30.4155,30.2456,30.3959,56100.0
2012-01-27 11:30:00,46.5,46.5,46.31,46.37,37200.0,30.3959,30.3959,30.2717,30.3109,37200.0
2012-01-27 12:00:00,46.37,46.42,46.27,46.34,53800.0,30.3109,30.3436,30.2456,30.2913,53800.0
2012-01-27 12:30:00,46.34,46.34,46.23,46.23,46800.0,30.2913,30.2913,30.2194,30.2194,46800.0
2012-01-27 13:00:00,46.23,46.35,46.22,46.32,34200.0,30.2194,30.2979,30.2129,30.2782,34200.0
2012-01-27 13:30:00,46.32,46.4,46.29,46.37,36300.0,30.2782,30.3305,30.2586,30.3109,36300.0
2012-01-27 14:00:00,46.38,46.42,46.34,46.38,31000.0,30.3175,30.3436,30.2913,30.3175,31000.0
2012-01-27 14:30:00,46.38,46.54,46.35,46.51,75800.0,30.3175,30.4221,30.2979,30.4024,75800.0
2012-01-27 15:00:00,46.51,46.68,46.51,46.6,89100.0,30.4024,30.5136,30.4024,30.4613,89100.0
2012-01-27 15:30:00,46.59,46.67,46.48,46.52,196900.0,30.4547,30.507,30.3828,30.409,196900.0
2012-01-30 09:30:00,45.67,46.06,44.97,45.91,264100.0,29.8534,30.1083,29.3958,30.0102,264100.0
2012-01-30 10:00:00,45.9,45.97,45.65,45.68,143900.0,30.0037,30.0495,29.8403,29.8599,143900.0
2012-01-30 10:30:00,45.68,45.92,45.66,45.92,70400.0,29.8599,30.0168,29.8468,30.0168,70400.0
2012-01-30 11:00:00,45.92,46.24,45.91,46.18,55900.0,30.0168,30.2259,30.0102,30.1867,55900.0
2012-01-30 11:30:00,46.17,46.27,46.13,46.18,54200.0,30.1802,30.2456,30.154,30.1867,54200.0
2012-01-30 12:00:00,46.19,46.19,46.06,46.11,51600.0,30.1933,30.1933,30.1083,30.141,51600.0
2012-01-30 12:30:00,46.12,46.13,45.97,46.04,22800.0,30.1475,30.154,30.0495,30.0952,22800.0
2012-01-30 13:00:00,46.04,46.08,45.93,46.08,47300.0,30.0952,30.1214,30.0233,30.1214,47300.0
2012-01-30 13:30:00,46.08,46.22,46.04,46.2,37700.0,30.1214,30.2129,30.0952,30.1998,37700.0
2012-01-30 14:00:00,46.2,46.26,46.13,46.14,138900.0,30.1998,30.239,30.154,30.1606,138900.0
2012-01-30 14:30:00,46.13,46.14,46.05,46.13,161900.0,30.154,30.1606,30.1018,30.154,161900.0
2012-01-30 15:00:00,46.13,46.3,46.1,46.29,123000.0,30.154,30.2652,30.1344,30.2586,123000.0
2012-01-30 15:30:00,46.3,46.31,46.17,46.25,411200.0,30.2652,30.2717,30.1802,30.2325,411200.0
2012-01-31 09:30:00,46.34,46.56,46.18,46.29,220800.0,30.2913,30.4351,30.1867,30.2586,220800.0
2012-01-31 10:00:00,46.25,46.29,45.84,45.95,138600.0,30.2325,30.2586,29.9645,30.0364,138600.0
2012-01-31 10:30:00,45.95,45.96,45.55,45.6,86400.0,30.0364,30.0429,29.7749,29.8076,86400.0
2012-01-31 11:00:00,45.6,45.72,45.58,45.6,109000.0,29.8076,29.886,29.7945,29.8076,109000.0
2012-01-31 11:30:00,45.6,45.74,45.58,45.68,91200.0,29.8076,29.8991,29.7945,29.8599,91200.0
2012-01-31 12:00:00,45.67,45.79,45.66,45.76,56100.0,29.8534,29.9318,29.8468,29.9122,56100.0
2012-01-31 12:30:00,45.76,45.81,45.72,45.73,62200.0,29.9122,29.9449,29.886,29.8926,62200.0
2012-01-31 13:00:00,45.73,45.88,45.72,45.86,83900.0,29.8926,29.9906,29.886,29.9776,83900.0
2012-01-31 13:30:00,45.86,45.86,45.6,45.62,68000.0,29.9776,29.9776,29.8076,29.8207,68000.0
2012-01-31 14:00:00,45.62,45.79,45.53,45.73,87900.0,29.8207,29.9318,29.7618,29.8926,87900.0
2012-01-31 14:30:00,45.74,45.77,45.59,45.64,84400.0,29.8991,29.9187,29.8011,29.8337,84400.0
2012-01-31 15:00:00,45.64,45.69,45.53,45.65,154600.0,29.8337,29.8664,29.7618,29.8403,154600.0
2012-01-31 15:30:00,45.64,45.71,45.55,45.63,296900.0,29.8337,29.8795,29.7749,29.8272,296900.0
2012-02-01 09:30:00,45.86,46.39,45.7,46.34,95300.0,29.9776,30.324,29.873,30.2913,95300.0
2012-02-01 10:00:00,46.35,46.62,46.23,46.59,145300.0,30.2979,30.4743,30.2194,30.4547,145300.0
2012-02-01 10:30:00,46.6,46.75,46.59,46.75,81000.0,30.4613,30.5593,30.4547,30.5593,81000.0
2012-02-01 11:00:00,46.75,46.75,46.62,46.63,92900.0,30.5593,30.5593,30.4743,30.4809,92900.0
2012-02-01 11:30:00,46.64,46.74,46.61,46.64,56200.0,30.4874,30.5528,30.4678,30.4874,56200.0
2012-02-01 12:00:00,46.64,46.74,46.59,46.71,59100.0,30.4874,30.5528,30.4547,30.5332,59100.0
2012-02-01 12:30:00,46.71,46.8,46.71,46.78,48900.0,30.5332,30.592,30.5332,30.5789,48900.0
2012-02-01 13:00:00,46.78,46.82,46.74,46.75,37800.0,30.5789,30.6051,30.5528,30.5593,37800.0
2012-02-01 13:30:00,46.75,46.8,46.57,46.61,95300.0,30.5593,30.592,30.4417,30.4678,95300.0
2012-02-01 14:00:00,46.6,46.79,46.59,46.79,42600.0,30.4613,30.5855,30.4547,30.5855,42600.0
2012-02-01 14:30:00,46.78,46.87,46.7,46.84,101200.0,30.5789,30.6378,30.5266,30.6182,101200.0
2012-02-01 15:00:00,46.85,46.85,46.64,46.69,82200.0,30.6247,30.6247,30.4874,30.5201,82200.0
2012-02-01 15:30:00,46.68,46.76,46.63,46.69,215400.0,30.5136,30.5659,30.4809,30.5201,215400.0
2012-02-02 09:30:00,46.72,46.78,46.23,46.23,151000.0,30.5397,30.5789,30.2194,30.2194,151000.0
2012-02-02 10:00:00,46.24,46.49,46.23,46.46,84400.0,30.2259,30.3894,30.2194,30.3698,84400.0
2012-02-02 10:30:00,46.46,46.56,46.41,46.48,41600.0,30.3698,30.4351,30.3371,30.3828,41600.0
2012-02-02 11:00:00,46.49,46.55,46.41,46.41,55400.0,30.3894,30.4286,30.3371,30.3371,55400.0
2012-02-02 11:30:00,46.39,46.39,46.21,46.22,58100.0,30.324,30.324,30.2063,30.2129,58100.0
2012-02-02 12:00:00,46.22,46.24,46.06,46.12,61600.0,30.2129,30.2259,30.1083,30.1475,61600.0
2012-02-02 12:30:00,46.12,46.17,46.0,46.16,39900.0,30.1475,30.1802,30.0691,30.1737,39900.0
2012-02-02 13:00:00,46.15,46.26,46.15,46.2,30500.0,30.1671,30.239,30.1671,30.1998,30500.0
2012-02-02 13:30:00,46.21,46.29,46.2,46.26,21800.0,30.2063,30.2586,30.1998,30.239,21800.0
2012-02-02 14:00:00,46.25,46.3,46.23,46.27,30100.0,30.2325,30.2652,30.2194,30.2456,30100.0
2012-02-02 14:30:00,46.27,46.3,46.19,46.23,34900.0,30.2456,30.2652,30.1933,30.2194,34900.0
2012-02-02 15:00:00,46.23,46.32,46.22,46.3,43900.0,30.2194,30.2782,30.2129,30.2652,43900.0
2012-02-02 15:30:00,46.29,46.31,46.18,46.2,186100.0,30.2586,30.2717,30.1867,30.1998,186100.0
2012-02-03 09:30:00,46.8,47.0,46.67,46.93,86000.0,30.592,30.7227,30.507,30.677,86000.0
2012-02-03 10:00:00,46.96,47.06,46.83,46.99,180100.0,30.6966,30.762,30.6116,30.7162,180100.0
2012-02-03 10:30:00,46.99,47.2,46.96,47.14,70800.0,30.7162,30.8535,30.6966,30.8143,70800.0
2012-02-03 11:00:00,47.15,47.2,47.09,47.19,76100.0,30.8208,30.8535,30.7816,30.8469,76100.0
2012-02-03 11:30:00,47.2,47.23,47.12,47.18,106200.0,30.8535,30.8731,30.8012,30.8404,106200.0
2012-02-03 12:00:00,47.17,47.33,47.14,47.28,52500.0,30.8339,30.9385,30.8143,30.9058,52500.0
2012-02-03 12:30:00,47.28,47.29,47.15,47.16,33500.0,30.9058,30.9123,30.8208,30.8273,33500.0
2012-02-03 13:00:00,47.17,47.23,47.16,47.18,20000.0,30.8339,30.8731,30.8273,30.8404,20000.0
2012-02-03 13:30:00,47.18,47.18,47.09,47.1,37400.0,30.8404,30.8404,30.7816,30.7881,37400.0
2012-02-03 14:00:00,47.1,47.18,47.1,47.16,40600.0,30.7881,30.8404,30.7881,30.8273,40600.0
2012-02-03 14:30:00,47.16,47.22,47.12,47.21,51400.0,30.8273,30.8666,30.8012,30.86,51400.0
2012-02-03 15:00:00,47.21,47.22,47.08,47.14,58400.0,30.86,30.8666,30.775,30.8143,58400.0
2012-02-03 15:30:00,47.15,47.23,47.07,47.18,152100.0,30.8208,30.8731,30.7685,30.8404,152100.0
2012-02-06 09:30:00,46.94,47.36,46.73,47.34,148200.0,30.6835,30.9581,30.5463,30.945,148200.0
2012-02-06 10:00:00,47.34,47.43,47.22,47.22,174400.0,30.945,31.0038,30.8666,30.8666,174400.0
2012-02-06 10:30:00,47.21,47.31,47.17,47.3,72400.0,30.86,30.9254,30.8339,30.9188,72400.0
2012-02-06 11:00:00,47.3,47.46,47.28,47.38,109900.0,30.9188,31.0234,30.9058,30.9711,109900.0
2012-02-06 11:30:00,47.39,47.44,47.31,47.42,34500.0,30.9777,31.0104,30.9254,30.9973,34500.0
2012-02-06 12:00:00,47.43,47.53,47.41,47.47,61600.0,31.0038,31.0692,30.9907,31.03,61600.0
2012-02-06 12:30:00,47.46,47.59,47.46,47.56,37900.0,31.0234,31.1084,31.0234,31.0888,37900.0
2012-02-06 13:00:00,47.56,47.57,47.5,47.52,42600.0,31.0888,31.0953,31.0496,31.0627,42600.0
2012-02-06 13:30:00,47.51,47.55,47.44,47.5,37600.0,31.0561,31.0823,31.0104,31.0496,37600.0
2012-02-06 14:00:00,47.5,47.53,47.4,47.41,38800.0,31.0496,31.0692,30.9842,30.9907,38800.0
2012-02-06 14:30:00,47.41,47.43,47.36,47.38,25500.0,30.9907,31.0038,30.9581,30.9711,25500.0
2012-02-06 15:00:00,47.37,47.42,47.31,47.32,50400.0,30.9646,30.9973,30.9254,30.9319,50400.0
2012-02-06 15:30:00,47.33,47.39,47.28,47.36,103700.0,30.9385,30.9777,30.9058,30.9581,103700.0
2012-02-07 09:30:00,47.11,47.26,46.95,47.03,82500.0,30.7946,30.8927,30.6901,30.7424,82500.0
2012-02-07 10:00:00,47.02,47.13,46.94,47.08,99100.0,30.7358,30.8077,30.6835,30.775,99100.0
2012-02-07 10:30:00,47.07,47.51,47.07,47.5,73900.0,30.7685,31.0561,30.7685,31.0496,73900.0
2012-02-07 11:00:00,47.5,47.56,47.46,47.52,98000.0,31.0496,31.0888,31.0234,31.0627,98000.0
2012-02-07 11:30:00,47.53,47.53,47.44,47.49,81900.0,31.0692,31.0692,31.0104,31.043,81900.0
2012-02-07 12:00:00,47.49,47.51,47.4,47.41,41800.0,31.043,31.0561,30.9842,30.9907,41800.0
2012-02-07 12:30:00,47.41,47.5,47.4,47.5,26100.0,30.9907,31.0496,30.9842,31.0496,26100.0
2012-02-07 13:00:00,47.5,47.51,47.42,47.47,57600.0,31.0496,31.0561,30.9973,31.03,57600.0
2012-02-07 13:30:00,47.47,47.58,47.45,47.58,44300.0,31.03,31.1019,31.0169,31.1019,44300.0
2012-02-07 14:00:00,47.57,47.59,47.53,47.54,47600.0,31.0953,31.1084,31.0692,31.0757,47600.0
2012-02-07 14:30:00,47.54,47.55,47.41,47.43,49200.0,31.0757,31.0823,30.9907,31.0038,49200.0
2012-02-07 15:00:00,47.43,47.56,47.42,47.55,84600.0,31.0038,31.0888,30.9973,31.0823,84600.0
2012-02-07 15:30:00,47.55,47.6,47.49,47.5,212000.0,31.0823,31.1149,31.043,31.0496,212000.0
2012-02-08 09:30:00,47.47,47.62,47.3,47.55,90100.0,31.03,31.128,30.9188,31.0823,90100.0
2012-02-08 10:00:00,47.55,47.63,47.5,47.51,151500.0,31.0823,31.1346,31.0496,31.0561,151500.0
2012-02-08 10:30:00,47.5,47.53,47.24,47.25,130600.0,31.0496,31.0692,30.8796,30.8862,130600.0
2012-02-08 11:00:00,47.28,47.33,47.04,47.07,63300.0,30.9058,30.9385,30.7489,30.7685,63300.0
2012-02-08 11:30:00,47.07,47.08,46.99,47.04,72500.0,30.7685,30.775,30.7162,30.7489,72500.0
2012-02-08 12:00:00,47.02,47.11,47.01,47.11,24800.0,30.7358,30.7946,30.7293,30.7946,24800.0
2012-02-08 12:30:00,47.11,47.14,47.04,47.11,67500.0,30.7946,30.8143,30.7489,30.7946,67500.0
2012-02-08 13:00:00,47.1,47.16,47.09,47.11,107700.0,30.7881,30.8273,30.7816,30.7946,107700.0
2012-02-08 13:30:00,47.12,47.17,47.12,47.12,36500.0,30.8012,30.8339,30.8012,30.8012,36500.0
2012-02-08 14:00:00,47.12,47.16,47.08,47.12,55500.0,30.8012,30.8273,30.775,30.8012,55500.0
2012-02-08 14:30:00,47.12,47.39,47.1,47.38,65600.0,30.8012,30.9777,30.7881,30.9711,65600.0
2012-02-08 15:00:00,47.37,47.45,47.34,47.44,70100.0,30.9646,31.0169,30.945,31.0104,70100.0
2012-02-08 15:30:00,47.44,47.5,47.42,47.47,218600.0,31.0104,31.0496,30.9973,31.03,218600.0
2012-02-09 09:30:00,47.48,47.58,47.27,47.49,161200.0,31.0365,31.1019,30.8992,31.043,161200.0
2012-02-09 10:00:00,47.5,47.61,47.48,47.5,177400.0,31.0496,31.1215,31.0365,31.0496,177400.0
2012-02-09 10:30:00,47.49,47.51,47.39,47.47,155100.0,31.043,31.0561,30.9777,31.03,155100.0
2012-02-09 11:00:00,47.47,47.51,47.36,47.45,78400.0,31.03,31.0561,30.9581,31.0169,78400.0
2012-02-09 11:30:00,47.45,47.69,47.42,47.68,140400.0,31.0169,31.1738,30.9973,31.1672,140400.0
2012-02-09 12:00:00,47.68,47.69,47.58,47.61,107500.0,31.1672,31.1738,31.1019,31.1215,107500.0
2012-02-09 12:30:00,47.62,47.67,47.5,47.52,130400.0,31.128,31.1607,31.0496,31.0627,130400.0
2012-02-09 13:00:00,47.52,47.69,47.5,47.69,108500.0,31.0627,31.1738,31.0496,31.1738,108500.0
2012-02-09 13:30:00,47.69,47.69,47.63,47.69,91000.0,31.1738,31.1738,31.1346,31.1738,91000.0
2012-02-09 14:00:00,47.68,47.84,47.68,47.79,155000.0,31.1672,31.2718,31.1672,31.2391,155000.0
2012-02-09 14:30:00,47.8,47.8,47.68,47.68,94900.0,31.2457,31.2457,31.1672,31.1672,94900.0
2012-02-09 15:00:00,47.68,47.88,47.67,47.87,97100.0,31.1672,31.298,31.1607,31.2914,97100.0
2012-02-09 15:30:00,47.86,47.93,47.83,47.9,286900.0,31.2849,31.3307,31.2653,31.3111,286900.0
2012-02-10 09:30:00,47.3,47.44,46.98,47.09,164500.0,30.9188,31.0104,30.7097,30.7816,164500.0
2012-02-10 10:00:00,47.07,47.23,47.04,47.17,85100.0,30.7685,30.8731,30.7489,30.8339,85100.0
2012-02-10 10:30:00,47.17,47.39,47.15,47.38,74000.0,30.8339,30.9777,30.8208,30.9711,74000.0
2012-02-10 11:00:00,47.38,47.48,47.35,47.35,106500.0,30.9711,31.0365,30.9515,30.9515,106500.0
2012-02-10 11:30:00,47.35,47.49,47.33,47.46,94300.0,30.9515,31.043,30.9385,31.0234,94300.0
2012-02-10 12:00:00,47.46,47.5,47.44,47.48,48800.0,31.0234,31.0496,31.0104,31.0365,48800.0
2012-02-10 12:30:00,47.47,47.52,47.46,47.49,45900.0,31.03,31.0627,31.0234,31.043,45900.0
2012-02-10 13:00:00,47.49,47.52,47.45,47.49,35700.0,31.043,31.0627,31.0169,31.043,35700.0
2012-02-10 13:30:00,47.49,47.49,47.33,47.34,53800.0,31.043,31.043,30.9385,30.945,53800.0
2012-02-10 14:00:00,47.34,47.48,47.34,47.46,75000.0,30.945,31.0365,30.945,31.0234,75000.0
2012-02-10 14:30:00,47.46,47.51,47.45,47.45,72400.0,31.0234,31.0561,31.0169,31.0169,72400.0
2012-02-10 15:00:00,47.45,47.48,47.34,47.37,111400.0,31.0169,31.0365,30.945,30.9646,111400.0
2012-02-10 15:30:00,47.37,47.58,47.34,47.54,375100.0,30.9646,31.1019,30.945,31.0757,375100.0
2012-02-13 09:30:00,47.79,47.91,47.72,47.87,122800.0,31.2391,31.3176,31.1934,31.2914,122800.0
2012-02-13 10:00:00,47.87,47.88,47.51,47.52,92500.0,31.2914,31.298,31.0561,31.0627,92500.0
2012-02-13 10:30:00,47.52,47.53,47.4,47.49,33300.0,31.0627,31.0692,30.9842,31.043,33300.0
2012-02-13 11:00:00,47.48,47.56,47.46,47.56,50000.0,31.0365,31.0888,31.0234,31.0888,50000.0
2012-02-13 11:30:00,47.56,47.71,47.55,47.65,104900.0,31.0888,31.1869,31.0823,31.1476,104900.0
2012-02-13 12:00:00,47.64,47.79,47.64,47.79,47600.0,31.1411,31.2391,31.1411,31.2391,47600.0
2012-02-13 12:30:00,47.79,47.86,47.75,47.84,68200.0,31.2391,31.2849,31.213,31.2718,68200.0
2012-02-13 13:00:00,47.84,47.89,47.81,47.89,41800.0,31.2718,31.3045,31.2522,31.3045,41800.0
2012-02-13 13:30:00,47.89,48.01,47.85,47.93,81500.0,31.3045,31.383,31.2784,31.3307,81500.0
2012-02-13 14:00:00,47.92,48.01,47.91,47.91,48900.0,31.3241,31.383,31.3176,31.3176,48900.0
2012-02-13 14:30:00,47.91,48.08,47.91,48.06,97800.0,31.3176,31.4287,31.3176,31.4156,97800.0
2012-02-13 15:00:00,48.05,48.09,47.96,48.0,94700.0,31.4091,31.4352,31.3503,31.3764,94700.0
2012-02-13 15:30:00,48.0,48.02,47.95,48.0,183600.0,31.3764,31.3895,31.3437,31.3764,183600.0
2012-02-14 09:30:00,48.48,48.99,47.54,47.67,213800.0,31.6902,32.0236,31.0757,31.1607,213800.0
2012-02-14 10:00:00,47.68,47.97,47.5,47.72,180700.0,31.1672,31.3568,31.0496,31.1934,180700.0
2012-02-14 10:30:00,47.72,47.73,47.32,47.38,98100.0,31.1934,31.1999,30.9319,30.9711,98100.0
2012-02-14 11:00:00,47.4,47.53,47.36,47.5,256000.0,30.9842,31.0692,30.9581,31.0496,256000.0
2012-02-14 11:30:00,47.51,47.95,47.51,47.85,71500.0,31.0561,31.3437,31.0561,31.2784,71500.0
2012-02-14 12:00:00,47.84,47.87,47.62,47.62,52700.0,31.2718,31.2914,31.128,31.128,52700.0
2012-02-14 12:30:00,47.62,47.91,47.6,47.81,79100.0,31.128,31.3176,31.1149,31.2522,79100.0
2012-02-14 13:00:00,47.8,47.82,47.7,47.8,91200.0,31.2457,31.2588,31.1803,31.2457,91200.0
2012-02-14 13:30:00,47.8,47.88,47.78,47.82,59400.0,31.2457,31.298,31.2326,31.2588,59400.0
2012-02-14 14:00:00,47.83,47.87,47.76,47.82,80700.0,31.2653,31.2914,31.2195,31.2588,80700.0
2012-02-14 14:30:00,47.81,47.83,47.75,47.8,77400.0,31.2522,31.2653,31.213,31.2457,77400.0
2012-02-14 15:00:00,47.8,47.89,47.77,47.8,134700.0,31.2457,31.3045,31.2261,31.2457,134700.0
2012-02-14 15:30:00,47.8,48.04,47.8,48.01,392300.0,31.2457,31.4026,31.2457,31.383,392300.0
2012-02-15 09:30:00,48.21,48.32,47.59,48.18,180300.0,31.5137,31.5856,31.1084,31.4941,180300.0
2012-02-15 10:00:00,48.19,48.27,47.94,47.94,73300.0,31.5006,31.5529,31.3372,31.3372,73300.0
2012-02-15 10:30:00,47.95,48.02,47.74,47.76,74000.0,31.3437,31.3895,31.2065,31.2195,74000.0
2012-02-15 11:00:00,47.76,47.88,47.72,47.83,55700.0,31.2195,31.298,31.1934,31.2653,55700.0
2012-02-15 11:30:00,47.84,48.12,47.81,48.06,126000.0,31.2718,31.4549,31.2522,31.4156,126000.0
2012-02-15 12:00:00,48.06,48.08,47.78,47.79,81700.0,31.4156,31.4287,31.2326,31.2391,81700.0
2012-02-15 12:30:00,47.79,47.86,47.65,47.68,59300.0,31.2391,31.2849,31.1476,31.1672,59300.0
2012-02-15 13:00:00,47.69,47.7,47.55,47.61,55000.0,31.1738,31.1803,31.0823,31.1215,55000.0
2012-02-15 13:30:00,47.61,47.65,47.51,47.6,59100.0,31.1215,31.1476,31.0561,31.1149,59100.0
2012-02-15 14:00:00,47.61,47.67,47.37,47.5,109500.0,31.1215,31.1607,30.9646,31.0496,109500.0
2012-02-15 14:30:00,47.48,47.48,47.28,47.29,84400.0,31.0365,31.0365,30.9058,30.9123,84400.0
2012-02-15 15:00:00,47.3,47.35,47.17,47.24,152300.0,30.9188,30.9515,30.8339,30.8796,152300.0
2012-02-15 15:30:00,47.24,47.5,47.24,47.44,180400.0,30.8796,31.0496,30.8796,31.0104,180400.0
2012-02-16 09:30:00,47.52,47.95,47.26,47.92,97300.0,31.0627,31.3437,30.8927,31.3241,97300.0
2012-02-16 10:00:00,47.89,48.0,47.7,47.78,89900.0,31.3045,31.3764,31.1803,31.2326,89900.0
2012-02-16 10:30:00,47.78,47.84,47.64,47.69,85000.0,31.2326,31.2718,31.1411,31.1738,85000.0
2012-02-16 11:00:00,47.68,47.83,47.62,47.63,93800.0,31.1672,31.2653,31.128,31.1346,93800.0
2012-02-16 11:30:00,47.63,47.96,47.61,47.9,53300.0,31.1346,31.3503,31.1215,31.3111,53300.0
2012-02-16 12:00:00,47.91,47.96,47.84,47.84,84800.0,31.3176,31.3503,31.2718,31.2718,84800.0
2012-02-16 12:30:00,47.84,47.95,47.83,47.93,56200.0,31.2718,31.3437,31.2653,31.3307,56200.0
2012-02-16 13:00:00,47.93,47.99,47.89,47.99,86900.0,31.3307,31.3699,31.3045,31.3699,86900.0
2012-02-16 13:30:00,47.99,48.0,47.97,47.98,136800.0,31.3699,31.3764,31.3568,31.3633,136800.0
2012-02-16 14:00:00,47.99,48.0,47.92,47.98,95200.0,31.3699,31.3764,31.3241,31.3633,95200.0
2012-02-16 14:30:00,47.98,48.16,47.94,48.14,179700.0,31.3633,31.481,31.3372,31.4679,179700.0
2012-02-16 15:00:00,48.13,48.14,47.95,48.0,258500.0,31.4614,31.4679,31.3437,31.3764,258500.0
2012-02-16 15:30:00,48.0,48.22,47.98,48.1,399400.0,31.3764,31.5202,31.3633,31.4418,399400.0
2012-02-17 09:30:00,48.34,48.57,48.28,48.42,301800.0,31.5987,31.749,31.5594,31.651,301800.0
2012-02-17 10:00:00,48.42,48.46,48.31,48.38,56000.0,31.651,31.6771,31.5791,31.6248,56000.0
2012-02-17 10:30:00,48.36,48.41,48.19,48.26,39900.0,31.6117,31.6444,31.5006,31.5464,39900.0
2012-02-17 11:00:00,48.26,48.28,48.19,48.26,92600.0,31.5464,31.5594,31.5006,31.5464,92600.0
2012-02-17 11:30:00,48.27,48.48,48.27,48.36,75100.0,31.5529,31.6902,31.5529,31.6117,75100.0
2012-02-17 12:00:00,48.37,48.37,48.28,48.33,52200.0,31.6183,31.6183,31.5594,31.5921,52200.0
2012-02-17 12:30:00,48.33,48.46,48.33,48.39,167700.0,31.5921,31.6771,31.5921,31.6314,167700.0
2012-02-17 13:00:00,48.39,48.46,48.37,48.37,53900.0,31.6314,31.6771,31.6183,31.6183,53900.0
2012-02-17 13:30:00,48.37,48.41,48.33,48.39,38200.0,31.6183,31.6444,31.5921,31.6314,38200.0
2012-02-17 14:00:00,48.38,48.41,48.37,48.4,59200.0,31.6248,31.6444,31.6183,31.6379,59200.0
2012-02-17 14:30:00,48.4,48.44,48.36,48.4,53600.0,31.6379,31.664,31.6117,31.6379,53600.0
2012-02-17 15:00:00,48.4,48.51,48.38,48.48,78700.0,31.6379,31.7098,31.6248,31.6902,78700.0
2012-02-17 15:30:00,48.48,48.53,48.42,48.43,165900.0,31.6902,31.7229,31.651,31.6575,165900.0
2012-02-21 09:30:00,48.71,48.71,48.06,48.35,113200.0,31.8405,31.8405,31.4156,31.6052,113200.0
2012-02-21 10:00:00,48.36,48.5,48.32,48.5,54500.0,31.6117,31.7033,31.5856,31.7033,54500.0
2012-02-21 10:30:00,48.49,48.62,48.46,48.61,81600.0,31.6967,31.7817,31.6771,31.7752,81600.0
2012-02-21 11:00:00,48.61,48.65,48.53,48.59,99400.0,31.7752,31.8013,31.7229,31.7621,99400.0
2012-02-21 11:30:00,48.58,48.7,48.57,48.69,67000.0,31.7555,31.834,31.749,31.8275,67000.0
2012-02-21 12:00:00,48.69,48.78,48.63,48.66,63800.0,31.8275,31.8863,31.7882,31.8078,63800.0
2012-02-21 12:30:00,48.66,48.7,48.61,48.65,56200.0,31.8078,31.834,31.7752,31.8013,56200.0
2012-02-21 13:00:00,48.65,48.72,48.63,48.69,42800.0,31.8013,31.8471,31.7882,31.8275,42800.0
2012-02-21 13:30:00,48.69,48.75,48.68,48.75,75800.0,31.8275,31.8667,31.8209,31.8667,75800.0
2012-02-21 14:00:00,48.75,48.78,48.54,48.54,90100.0,31.8667,31.8863,31.7294,31.7294,90100.0
2012-02-21 14:30:00,48.55,48.55,48.45,48.55,78600.0,31.7359,31.7359,31.6706,31.7359,78600.0
2012-02-21 15:00:00,48.54,48.66,48.54,48.61,91900.0,31.7294,31.8078,31.7294,31.7752,91900.0
2012-02-21 15:30:00,48.61,48.71,48.52,48.71,172700.0,31.7752,31.8405,31.7163,31.8405,172700.0
2012-02-22 09:30:00,48.32,48.8,48.32,48.79,96700.0,31.5856,31.8994,31.5856,31.8928,96700.0
2012-02-22 10:00:00,48.79,48.8,48.66,48.71,99200.0,31.8928,31.8994,31.8078,31.8405,99200.0
2012-02-22 10:30:00,48.68,48.73,48.51,48.53,139000.0,31.8209,31.8536,31.7098,31.7229,139000.0
2012-02-22 11:00:00,48.53,48.65,48.5,48.65,113100.0,31.7229,31.8013,31.7033,31.8013,113100.0
2012-02-22 11:30:00,48.65,48.65,48.34,48.44,80100.0,31.8013,31.8013,31.5987,31.664,80100.0
2012-02-22 12:00:00,48.44,48.47,48.4,48.46,31600.0,31.664,31.6836,31.6379,31.6771,31600.0
2012-02-22 12:30:00,48.46,48.51,48.44,48.5,29500.0,31.6771,31.7098,31.664,31.7033,29500.0
2012-02-22 13:00:00,48.5,48.6,48.48,48.59,41300.0,31.7033,31.7686,31.6902,31.7621,41300.0
2012-02-22 13:30:00,48.59,48.59,48.54,48.57,42500.0,31.7621,31.7621,31.7294,31.749,42500.0
2012-02-22 14:00:00,48.57,48.57,48.44,48.44,42900.0,31.749,31.749,31.664,31.664,42900.0
2012-02-22 14:30:00,48.44,48.53,48.42,48.51,46000.0,31.664,31.7229,31.651,31.7098,46000.0
2012-02-22 15:00:00,48.51,48.57,48.41,48.46,81300.0,31.7098,31.749,31.6444,31.6771,81300.0
2012-02-22 15:30:00,48.45,48.54,48.38,48.42,154100.0,31.6706,31.7294,31.6248,31.651,154100.0
2012-02-23 09:30:00,48.26,48.62,48.26,48.54,72700.0,31.5464,31.7817,31.5464,31.7294,72700.0
2012-02-23 10:00:00,48.54,48.87,48.54,48.72,102900.0,31.7294,31.9451,31.7294,31.8471,102900.0
2012-02-23 10:30:00,48.73,48.8,48.69,48.78,139300.0,31.8536,31.8994,31.8275,31.8863,139300.0
2012-02-23 11:00:00,48.78,48.8,48.72,48.79,97800.0,31.8863,31.8994,31.8471,31.8928,97800.0
2012-02-23 11:30:00,48.78,48.78,48.63,48.73,134900.0,31.8863,31.8863,31.7882,31.8536,134900.0
2012-02-23 12:00:00,48.72,48.78,48.7,48.77,61000.0,31.8471,31.8863,31.834,31.8797,61000.0
2012-02-23 12:30:00,48.78,48.81,48.75,48.79,87600.0,31.8863,31.9059,31.8667,31.8928,87600.0
2012-02-23 13:00:00,48.81,48.87,48.81,48.83,33600.0,31.9059,31.9451,31.9059,31.919,33600.0
2012-02-23 13:30:00,48.84,48.88,48.81,48.86,65300.0,31.9255,31.9517,31.9059,31.9386,65300.0
2012-02-23 14:00:00,48.87,48.87,48.75,48.77,95200.0,31.9451,31.9451,31.8667,31.8797,95200.0
2012-02-23 14:30:00,48.77,48.79,48.74,48.77,94800.0,31.8797,31.8928,31.8601,31.8797,94800.0
2012-02-23 15:00:00,48.78,48.85,48.75,48.84,147200.0,31.8863,31.932,31.8667,31.9255,147200.0
2012-02-23 15:30:00,48.85,48.9,48.79,48.81,182500.0,31.932,31.9647,31.8928,31.9059,182500.0
2012-02-24 09:30:00,48.9,49.0,48.86,48.91,118800.0,31.9647,32.0301,31.9386,31.9713,118800.0
2012-02-24 10:00:00,48.9,48.99,48.83,48.93,101400.0,31.9647,32.0236,31.919,31.9843,101400.0
2012-02-24 10:30:00,48.94,48.99,48.91,48.99,87300.0,31.9909,32.0236,31.9713,32.0236,87300.0
2012-02-24 11:00:00,48.98,49.0,48.98,48.99,102200.0,32.017,32.0301,32.017,32.0236,102200.0
2012-02-24 11:30:00,48.99,49.14,48.95,49.14,128100.0,32.0236,32.1216,31.9974,32.1216,128100.0
2012-02-24 12:00:00,49.15,49.24,49.12,49.12,78000.0,32.1281,32.187,32.1085,32.1085,78000.0
2012-02-24 12:30:00,49.13,49.17,49.07,49.08,51800.0,32.1151,32.1412,32.0759,32.0824,51800.0
2012-02-24 13:00:00,49.09,49.18,49.03,49.03,50300.0,32.0889,32.1478,32.0497,32.0497,50300.0
2012-02-24 13:30:00,49.02,49.04,48.87,48.88,53000.0,32.0432,32.0562,31.9451,31.9517,53000.0
2012-02-24 14:00:00,48.88,48.92,48.88,48.9,56300.0,31.9517,31.9778,31.9517,31.9647,56300.0
2012-02-24 14:30:00,48.87,48.87,48.79,48.81,92800.0,31.9451,31.9451,31.8928,31.9059,92800.0
2012-02-24 15:00:00,48.81,48.87,48.78,48.87,115500.0,31.9059,31.9451,31.8863,31.9451,115500.0
2012-02-24 15:30:00,48.87,48.92,48.6,48.61,514500.0,31.9451,31.9778,31.7686,31.7752,514500.0
2012-02-27 09:30:00,48.04,48.4,48.03,48.16,82300.0,31.4026,31.6379,31.396,31.481,82300.0
2012-02-27 10:00:00,48.16,48.39,48.16,48.25,88200.0,31.481,31.6314,31.481,31.5398,88200.0
2012-02-27 10:30:00,48.25,48.45,48.15,48.32,52700.0,31.5398,31.6706,31.4745,31.5856,52700.0
2012-02-27 11:00:00,48.32,48.53,48.32,48.47,85800.0,31.5856,31.7229,31.5856,31.6836,85800.0
2012-02-27 11:30:00,48.47,48.61,48.47,48.49,59300.0,31.6836,31.7752,31.6836,31.6967,59300.0
2012-02-27 12:00:00,48.5,48.53,48.41,48.48,51200.0,31.7033,31.7229,31.6444,31.6902,51200.0
2012-02-27 12:30:00,48.48,48.65,48.45,48.56,47400.0,31.6902,31.8013,31.6706,31.7425,47400.0
2012-02-27 13:00:00,48.57,48.62,48.52,48.52,54300.0,31.749,31.7817,31.7163,31.7163,54300.0
2012-02-27 13:30:00,48.52,48.63,48.51,48.56,41300.0,31.7163,31.7882,31.7098,31.7425,41300.0
2012-02-27 14:00:00,48.57,48.71,48.57,48.68,61600.0,31.749,31.8405,31.749,31.8209,61600.0
2012-02-27 14:30:00,48.68,48.74,48.56,48.56,144600.0,31.8209,31.8601,31.7425,31.7425,144600.0
2012-02-27 15:00:00,48.57,48.59,48.46,48.58,381000.0,31.749,31.7621,31.6771,31.7555,381000.0
2012-02-27 15:30:00,48.58,48.73,48.57,48.6,336200.0,31.7555,31.8536,31.749,31.7686,336200.0
2012-02-28 09:30:00,48.67,48.77,48.31,48.73,119200.0,31.8144,31.8797,31.5791,31.8536,119200.0
2012-02-28 10:00:00,48.72,48.87,48.57,48.87,116300.0,31.8471,31.9451,31.749,31.9451,116300.0
2012-02-28 10:30:00,48.88,49.0,48.88,48.98,90000.0,31.9517,32.0301,31.9517,32.017,90000.0
2012-02-28 11:00:00,48.98,49.0,48.76,48.77,120200.0,32.017,32.0301,31.8732,31.8797,120200.0
2012-02-28 11:30:00,48.77,48.81,48.62,48.78,167500.0,31.8797,31.9059,31.7817,31.8863,167500.0
2012-02-28 12:00:00,48.78,48.81,48.74,48.8,54500.0,31.8863,31.9059,31.8601,31.8994,54500.0
2012-02-28 12:30:00,48.81,48.94,48.81,48.91,46000.0,31.9059,31.9909,31.9059,31.9713,46000.0
2012-02-28 13:00:00,48.91,48.91,48.77,48.8,47600.0,31.9713,31.9713,31.8797,31.8994,47600.0
2012-02-28 13:30:00,48.8,48.82,48.73,48.75,65800.0,31.8994,31.9124,31.8536,31.8667,65800.0
2012-02-28 14:00:00,48.75,48.83,48.72,48.72,68700.0,31.8667,31.919,31.8471,31.8471,68700.0
2012-02-28 14:30:00,48.72,48.84,48.72,48.79,112400.0,31.8471,31.9255,31.8471,31.8928,112400.0
2012-02-28 15:00:00,48.8,48.83,48.76,48.81,87800.0,31.8994,31.919,31.8732,31.9059,87800.0
2012-02-28 15:30:00,48.82,48.99,48.8,48.88,198400.0,31.9124,32.0236,31.8994,31.9517,198400.0
2012-02-29 09:30:00,48.86,49.24,48.81,49.2,305700.0,31.9386,32.187,31.9059,32.1608,305700.0
2012-02-29 10:00:00,49.2,49.28,49.08,49.23,235400.0,32.1608,32.2131,32.0824,32.1804,235400.0
2012-02-29 10:30:00,49.23,49.33,49.02,49.24,144200.0,32.1804,32.2458,32.0432,32.187,144200.0
2012-02-29 11:00:00,49.25,49.27,49.08,49.12,165600.0,32.1935,32.2066,32.0824,32.1085,165600.0
2012-02-29 11:30:00,49.11,49.39,49.09,49.27,88500.0,32.102,32.285,32.0889,32.2066,88500.0
2012-02-29 12:00:00,49.28,49.48,49.28,49.48,91700.0,32.2131,32.3439,32.2131,32.3439,91700.0
2012-02-29 12:30:00,49.47,49.49,49.41,49.48,83000.0,32.3373,32.3504,32.2981,32.3439,83000.0
2012-02-29 13:00:00,49.49,49.5,49.46,49.47,125300.0,32.3504,32.3569,32.3308,32.3373,125300.0
2012-02-29 13:30:00,49.47,49.55,49.45,49.54,126400.0,32.3373,32.3896,32.3242,32.3831,126400.0
2012-02-29 14:00:00,49.53,49.64,49.52,49.59,165600.0,32.3765,32.4484,32.37,32.4158,165600.0
2012-02-29 14:30:00,49.59,49.63,49.55,49.56,167300.0,32.4158,32.4419,32.3896,32.3962,167300.0
2012-02-29 15:00:00,49.56,49.57,49.39,49.43,168500.0,32.3962,32.4027,32.285,32.3112,168500.0
2012-02-29 15:30:00,49.43,49.55,49.34,49.42,552500.0,32.3112,32.3896,32.2523,32.3046,552500.0
2012-03-01 09:30:00,49.35,49.66,49.15,49.57,204100.0,32.4574,32.6612,32.3258,32.602,204100.0
2012-03-01 10:00:00,49.56,49.57,49.3,49.48,203600.0,32.5955,32.602,32.4245,32.5429,203600.0
2012-03-01 10:30:00,49.48,49.55,49.34,49.47,156400.0,32.5429,32.5889,32.4508,32.5363,156400.0
2012-03-01 11:00:00,49.48,49.64,49.48,49.61,126700.0,32.5429,32.6481,32.5429,32.6284,126700.0
2012-03-01 11:30:00,49.64,49.65,49.44,49.45,89100.0,32.6481,32.6547,32.5165,32.5231,89100.0
2012-03-01 12:00:00,49.45,49.45,49.23,49.34,153300.0,32.5231,32.5231,32.3784,32.4508,153300.0
2012-03-01 12:30:00,49.34,49.36,49.27,49.3,83200.0,32.4508,32.4639,32.4047,32.4245,83200.0
2012-03-01 13:00:00,49.31,49.36,49.24,49.3,62400.0,32.431,32.4639,32.385,32.4245,62400.0
2012-03-01 13:30:00,49.31,49.32,48.99,49.04,103200.0,32.431,32.4376,32.2206,32.2535,103200.0
2012-03-01 14:00:00,49.04,49.05,48.87,48.88,116100.0,32.2535,32.26,32.1417,32.1482,116100.0
2012-03-01 14:30:00,48.88,48.89,48.79,48.83,137900.0,32.1482,32.1548,32.089,32.1154,137900.0
2012-03-01 15:00:00,48.84,48.89,48.65,48.69,140600.0,32.1219,32.1548,31.997,32.0233,140600.0
2012-03-01 15:30:00,48.69,48.79,48.61,48.76,263500.0,32.0233,32.089,31.9707,32.0693,263500.0
2012-03-02 09:30:00,48.64,48.94,48.64,48.8,67400.0,31.9904,32.1877,31.9904,32.0956,67400.0
2012-03-02 10:00:00,48.79,48.81,48.56,48.56,132600.0,32.089,32.1022,31.9378,31.9378,132600.0
2012-03-02 10:30:00,48.58,48.58,48.41,48.42,91800.0,31.9509,31.9509,31.8391,31.8457,91800.0
2012-03-02 11:00:00,48.42,48.46,48.26,48.4,114100.0,31.8457,31.872,31.7405,31.8325,114100.0
2012-03-02 11:30:00,48.39,48.42,48.07,48.14,129500.0,31.826,31.8457,31.6155,31.6615,129500.0
2012-03-02 12:00:00,48.15,48.31,48.01,48.08,146100.0,31.6681,31.7734,31.576,31.6221,146100.0
2012-03-02 12:30:00,48.08,48.32,48.0,48.28,77600.0,31.6221,31.7799,31.5695,31.7536,77600.0
2012-03-02 13:00:00,48.29,48.31,48.17,48.23,75000.0,31.7602,31.7734,31.6813,31.7207,75000.0
2012-03-02 13:30:00,48.23,48.39,48.23,48.38,51100.0,31.7207,31.826,31.7207,31.8194,51100.0
2012-03-02 14:00:00,48.38,48.45,48.35,48.43,42100.0,31.8194,31.8654,31.7997,31.8523,42100.0
2012-03-02 14:30:00,48.43,48.44,48.35,48.42,39700.0,31.8523,31.8589,31.7997,31.8457,39700.0
2012-03-02 15:00:00,48.43,48.47,48.36,48.45,77900.0,31.8523,31.8786,31.8062,31.8654,77900.0
2012-03-02 15:30:00,48.43,48.52,48.34,48.36,195300.0,31.8523,31.9115,31.7931,31.8062,195300.0
2012-03-05 09:30:00,48.11,48.36,47.96,48.3,99100.0,31.6418,31.8062,31.5432,31.7668,99100.0
2012-03-05 10:00:00,48.31,48.55,48.26,48.32,122100.0,31.7734,31.9312,31.7405,31.7799,122100.0
2012-03-05 10:30:00,48.31,48.43,48.25,48.34,81400.0,31.7734,31.8523,31.7339,31.7931,81400.0
2012-03-05 11:00:00,48.35,48.39,48.25,48.39,84500.0,31.7997,31.826,31.7339,31.826,84500.0
2012-03-05 11:30:00,48.38,48.4,48.33,48.35,53400.0,31.8194,31.8325,31.7865,31.7997,53400.0
2012-03-05 12:00:00,48.34,48.34,48.25,48.29,64500.0,31.7931,31.7931,31.7339,31.7602,64500.0
2012-03-05 12:30:00,48.29,48.34,48.21,48.22,73600.0,31.7602,31.7931,31.7076,31.7142,73600.0
2012-03-05 13:00:00,48.21,48.34,48.2,48.33,47700.0,31.7076,31.7931,31.701,31.7865,47700.0
2012-03-05 13:30:00,48.34,48.39,48.23,48.33,93000.0,31.7931,31.826,31.7207,31.7865,93000.0
2012-03-05 14:00:00,48.32,48.42,48.31,48.37,53600.0,31.7799,31.8457,31.7734,31.8128,53600.0
2012-03-05 14:30:00,48.37,48.49,48.36,48.47,62800.0,31.8128,31.8917,31.8062,31.8786,62800.0
2012-03-05 15:00:00,48.47,48.5,48.46,48.47,60900.0,31.8786,31.8983,31.872,31.8786,60900.0
2012-03-05 15:30:00,48.47,48.47,48.33,48.38,201800.0,31.8786,31.8786,31.7865,31.8194,201800.0
2012-03-06 09:30:00,48.05,48.31,48.04,48.18,201000.0,31.6023,31.7734,31.5958,31.6878,201000.0
2012-03-06 10:00:00,48.17,48.21,47.93,47.93,204300.0,31.6813,31.7076,31.5234,31.5234,204300.0
2012-03-06 10:30:00,47.92,48.13,47.91,48.05,142200.0,31.5168,31.655,31.5103,31.6023,142200.0
2012-03-06 11:00:00,48.04,48.06,47.91,48.02,129600.0,31.5958,31.6089,31.5103,31.5826,129600.0
2012-03-06 11:30:00,48.01,48.05,47.97,47.99,100800.0,31.576,31.6023,31.5497,31.5629,100800.0
2012-03-06 12:00:00,48.0,48.02,47.87,47.9,45500.0,31.5695,31.5826,31.484,31.5037,45500.0
2012-03-06 12:30:00,47.9,47.92,47.86,47.9,36700.0,31.5037,31.5168,31.4774,31.5037,36700.0
2012-03-06 13:00:00,47.9,47.92,47.75,47.76,189600.0,31.5037,31.5168,31.405,31.4116,189600.0
2012-03-06 13:30:00,47.76,47.8,47.73,47.74,77500.0,31.4116,31.4379,31.3919,31.3985,77500.0
2012-03-06 14:00:00,47.73,47.79,47.63,47.64,65900.0,31.3919,31.4313,31.3261,31.3327,65900.0
2012-03-06 14:30:00,47.64,47.73,47.63,47.66,133500.0,31.3327,31.3919,31.3261,31.3458,133500.0
2012-03-06 15:00:00,47.66,47.81,47.66,47.78,143900.0,31.3458,31.4445,31.3458,31.4248,143900.0
2012-03-06 15:30:00,47.78,47.79,47.69,47.71,216800.0,31.4248,31.4313,31.3656,31.3787,216800.0
2012-03-07 09:30:00,48.0,48.03,47.55,47.99,71600.0,31.5695,31.5892,31.2735,31.5629,71600.0
2012-03-07 10:00:00,48.0,48.04,47.94,48.04,74300.0,31.5695,31.5958,31.53,31.5958,74300.0
2012-03-07 10:30:00,48.06,48.07,47.8,47.83,61800.0,31.6089,31.6155,31.4379,31.4577,61800.0
2012-03-07 11:00:00,47.83,47.93,47.82,47.82,52500.0,31.4577,31.5234,31.4511,31.4511,52500.0
2012-03-07 11:30:00,47.82,47.85,47.79,47.84,52500.0,31.4511,31.4708,31.4313,31.4642,52500.0
2012-03-07 12:00:00,47.84,47.88,47.8,47.84,37300.0,31.4642,31.4905,31.4379,31.4642,37300.0
2012-03-07 12:30:00,47.85,48.07,47.84,48.03,73100.0,31.4708,31.6155,31.4642,31.5892,73100.0
2012-03-07 13:00:00,48.02,48.03,47.86,47.89,26900.0,31.5826,31.5892,31.4774,31.4971,26900.0
2012-03-07 13:30:00,47.88,47.9,47.81,47.89,32900.0,31.4905,31.5037,31.4445,31.4971,32900.0
2012-03-07 14:00:00,47.89,47.97,47.89,47.95,47300.0,31.4971,31.5497,31.4971,31.5366,47300.0
2012-03-07 14:30:00,47.95,47.99,47.86,47.98,62900.0,31.5366,31.5629,31.4774,31.5563,62900.0
2012-03-07 15:00:00,47.98,48.0,47.9,47.92,70800.0,31.5563,31.5695,31.5037,31.5168,70800.0
2012-03-07 15:30:00,47.93,47.98,47.9,47.9,181900.0,31.5234,31.5563,31.5037,31.5037,181900.0
2012-03-08 09:30:00,48.3,48.61,48.18,48.56,85300.0,31.7668,31.9707,31.6878,31.9378,85300.0
2012-03-08 10:00:00,48.55,48.58,48.48,48.54,53900.0,31.9312,31.9509,31.8852,31.9246,53900.0
2012-03-08 10:30:00,48.54,48.78,48.54,48.72,61600.0,31.9246,32.0825,31.9246,32.043,61600.0
2012-03-08 11:00:00,48.73,48.86,48.71,48.82,60300.0,32.0496,32.1351,32.0364,32.1088,60300.0
2012-03-08 11:30:00,48.82,48.86,48.75,48.84,62300.0,32.1088,32.1351,32.0627,32.1219,62300.0
2012-03-08 12:00:00,48.83,48.83,48.65,48.73,48000.0,32.1154,32.1154,31.997,32.0496,48000.0
2012-03-08 12:30:00,48.72,48.78,48.72,48.77,25400.0,32.043,32.0825,32.043,32.0759,25400.0
2012-03-08 13:00:00,48.77,48.81,48.72,48.79,20500.0,32.0759,32.1022,32.043,32.089,20500.0
2012-03-08 13:30:00,48.79,48.83,48.76,48.81,36100.0,32.089,32.1154,32.0693,32.1022,36100.0
2012-03-08 14:00:00,48.81,48.82,48.78,48.8,35600.0,32.1022,32.1088,32.0825,32.0956,35600.0
2012-03-08 14:30:00,48.79,48.95,48.78,48.92,39000.0,32.089,32.1943,32.0825,32.1745,39000.0
2012-03-08 15:00:00,48.92,49.01,48.9,48.93,66200.0,32.1745,32.2337,32.1614,32.1811,66200.0
2012-03-08 15:30:00,48.93,48.94,48.86,48.91,112800.0,32.1811,32.1877,32.1351,32.168,112800.0
2012-03-09 09:30:00,49.04,49.07,48.62,48.62,97700.0,32.2535,32.2732,31.9772,31.9772,97700.0
2012-03-09 10:00:00,48.62,48.78,48.62,48.7,113800.0,31.9772,32.0825,31.9772,32.0299,113800.0
2012-03-09 10:30:00,48.71,48.74,48.68,48.69,100400.0,32.0364,32.0562,32.0167,32.0233,100400.0
2012-03-09 11:00:00,48.69,48.72,48.68,48.69,56400.0,32.0233,32.043,32.0167,32.0233,56400.0
2012-03-09 11:30:00,48.68,48.74,48.68,48.7,67400.0,32.0167,32.0562,32.0167,32.0299,67400.0
2012-03-09 12:00:00,48.7,48.72,48.67,48.67,46500.0,32.0299,32.043,32.0101,32.0101,46500.0
2012-03-09 12:30:00,48.67,48.71,48.64,48.7,27400.0,32.0101,32.0364,31.9904,32.0299,27400.0
2012-03-09 13:00:00,48.7,48.71,48.64,48.65,57400.0,32.0299,32.0364,31.9904,31.997,57400.0
2012-03-09 13:30:00,48.64,48.69,48.64,48.68,33500.0,31.9904,32.0233,31.9904,32.0167,33500.0
2012-03-09 14:00:00,48.69,48.7,48.65,48.69,61400.0,32.0233,32.0299,31.997,32.0233,61400.0
2012-03-09 14:30:00,48.69,48.76,48.61,48.66,110500.0,32.0233,32.0693,31.9707,32.0035,110500.0
2012-03-09 15:00:00,48.66,48.73,48.57,48.6,110200.0,32.0035,32.0496,31.9444,31.9641,110200.0
2012-03-09 15:30:00,48.6,48.61,48.47,48.5,304700.0,31.9641,31.9707,31.8786,31.8983,304700.0
2012-03-12 09:30:00,48.67,48.77,48.34,48.76,36900.0,32.0101,32.0759,31.7931,32.0693,36900.0
2012-03-12 10:00:00,48.76,48.77,48.66,48.66,79700.0,32.0693,32.0759,32.0035,32.0035,79700.0
2012-03-12 10:30:00,48.66,48.66,48.55,48.56,50400.0,32.0035,32.0035,31.9312,31.9378,50400.0
2012-03-12 11:00:00,48.56,48.58,48.37,48.45,45900.0,31.9378,31.9509,31.8128,31.8654,45900.0
2012-03-12 11:30:00,48.45,48.52,48.44,48.45,53500.0,31.8654,31.9115,31.8589,31.8654,53500.0
2012-03-12 12:00:00,48.45,48.57,48.42,48.5,33300.0,31.8654,31.9444,31.8457,31.8983,33300.0
2012-03-12 12:30:00,48.5,48.56,48.47,48.54,27900.0,31.8983,31.9378,31.8786,31.9246,27900.0
2012-03-12 13:00:00,48.54,48.54,48.43,48.5,28200.0,31.9246,31.9246,31.8523,31.8983,28200.0
2012-03-12 13:30:00,48.5,48.59,48.5,48.56,27200.0,31.8983,31.9575,31.8983,31.9378,27200.0
2012-03-12 14:00:00,48.55,48.63,48.55,48.56,29100.0,31.9312,31.9838,31.9312,31.9378,29100.0
2012-03-12 14:30:00,48.55,48.58,48.53,48.56,30000.0,31.9312,31.9509,31.918,31.9378,30000.0
2012-03-12 15:00:00,48.56,48.56,48.52,48.54,37200.0,31.9378,31.9378,31.9115,31.9246,37200.0
2012-03-12 15:30:00,48.53,48.58,48.48,48.58,145100.0,31.918,31.9509,31.8852,31.9509,145100.0
2012-03-13 09:30:00,48.85,48.91,48.67,48.81,151000.0,32.1285,32.168,32.0101,32.1022,151000.0
2012-03-13 10:00:00,48.81,48.93,48.73,48.73,62200.0,32.1022,32.1811,32.0496,32.0496,62200.0
2012-03-13 10:30:00,48.73,48.82,48.7,48.72,69400.0,32.0496,32.1088,32.0299,32.043,69400.0
2012-03-13 11:00:00,48.72,48.77,48.69,48.7,57400.0,32.043,32.0759,32.0233,32.0299,57400.0
2012-03-13 11:30:00,48.7,48.78,48.69,48.69,63100.0,32.0299,32.0825,32.0233,32.0233,63100.0
2012-03-13 12:00:00,48.7,48.74,48.67,48.72,58000.0,32.0299,32.0562,32.0101,32.043,58000.0
2012-03-13 12:30:00,48.73,48.74,48.68,48.73,46700.0,32.0496,32.0562,32.0167,32.0496,46700.0
2012-03-13 13:00:00,48.73,48.8,48.73,48.76,140700.0,32.0496,32.0956,32.0496,32.0693,140700.0
2012-03-13 13:30:00,48.76,48.8,48.76,48.8,43000.0,32.0693,32.0956,32.0693,32.0956,43000.0
2012-03-13 14:00:00,48.8,48.88,48.7,48.73,99700.0,32.0956,32.1482,32.0299,32.0496,99700.0
2012-03-13 14:30:00,48.73,48.82,48.6,48.67,137800.0,32.0496,32.1088,31.9641,32.0101,137800.0
2012-03-13 15:00:00,48.68,48.92,48.68,48.91,172200.0,32.0167,32.1745,32.0167,32.168,172200.0
2012-03-13 15:30:00,48.92,49.18,48.91,49.15,181700.0,32.1745,32.3455,32.168,32.3258,181700.0
2012-03-14 09:30:00,49.12,49.23,48.91,49.12,74300.0,32.3061,32.3784,32.168,32.3061,74300.0
2012-03-14 10:00:00,49.12,49.34,49.08,49.29,81800.0,32.3061,32.4508,32.2798,32.4179,81800.0
2012-03-14 10:30:00,49.3,49.41,49.11,49.12,92900.0,32.4245,32.4968,32.2995,32.3061,92900.0
2012-03-14 11:00:00,49.12,49.12,48.97,49.0,96600.0,32.3061,32.3061,32.2074,32.2272,96600.0
2012-03-14 11:30:00,49.0,49.01,48.97,48.99,104800.0,32.2272,32.2337,32.2074,32.2206,104800.0
2012-03-14 12:00:00,48.99,49.06,48.98,48.99,75900.0,32.2206,32.2666,32.214,32.2206,75900.0
2012-03-14 12:30:00,48.99,49.07,48.99,49.07,72700.0,32.2206,32.2732,32.2206,32.2732,72700.0
2012-03-14 13:00:00,49.07,49.07,49.04,49.05,88100.0,32.2732,32.2732,32.2535,32.26,88100.0
2012-03-14 13:30:00,49.05,49.06,48.94,48.99,95700.0,32.26,32.2666,32.1877,32.2206,95700.0
2012-03-14 14:00:00,49.0,49.01,48.92,48.99,108100.0,32.2272,32.2337,32.1745,32.2206,108100.0
2012-03-14 14:30:00,49.0,49.01,48.9,48.97,178500.0,32.2272,32.2337,32.1614,32.2074,178500.0
2012-03-14 15:00:00,48.98,49.03,48.97,49.02,179100.0,32.214,32.2469,32.2074,32.2403,179100.0
2012-03-14 15:30:00,49.03,49.08,48.98,49.08,224800.0,32.2469,32.2798,32.214,32.2798,224800.0
2012-03-15 09:30:00,49.22,49.34,49.03,49.25,103300.0,32.3719,32.4508,32.2469,32.3916,103300.0
2012-03-15 10:00:00,49.23,49.38,49.04,49.24,130000.0,32.3784,32.4771,32.2535,32.385,130000.0
2012-03-15 10:30:00,49.25,49.45,49.23,49.32,95800.0,32.3916,32.5231,32.3784,32.4376,95800.0
2012-03-15 11:00:00,49.33,49.45,49.26,49.45,62400.0,32.4442,32.5231,32.3982,32.5231,62400.0
2012-03-15 11:30:00,49.45,49.67,49.45,49.64,144000.0,32.5231,32.6678,32.5231,32.6481,144000.0
2012-03-15 12:00:00,49.64,49.74,49.58,49.74,118600.0,32.6481,32.7139,32.6086,32.7139,118600.0
2012-03-15 12:30:00,49.74,49.84,49.72,49.81,100200.0,32.7139,32.7796,32.7007,32.7599,100200.0
2012-03-15 13:00:00,49.82,49.89,49.76,49.76,102000.0,32.7665,32.8125,32.727,32.727,102000.0
2012-03-15 13:30:00,49.76,49.86,49.71,49.72,160400.0,32.727,32.7928,32.6941,32.7007,160400.0
2012-03-15 14:00:00,49.72,49.72,49.57,49.57,142800.0,32.7007,32.7007,32.602,32.602,142800.0
2012-03-15 14:30:00,49.57,49.59,49.43,49.57,176400.0,32.602,32.6152,32.51,32.602,176400.0
2012-03-15 15:00:00,49.57,49.77,49.56,49.76,170400.0,32.602,32.7336,32.5955,32.727,170400.0
2012-03-15 15:30:00,49.76,49.86,49.75,49.8,378600.0,32.727,32.7928,32.7204,32.7533,378600.0
2012-03-16 09:30:00,49.8,49.87,49.44,49.51,518300.0,32.7533,32.7994,32.5165,32.5626,518300.0
2012-03-16 10:00:00,49.51,49.63,49.44,49.51,94900.0,32.5626,32.6415,32.5165,32.5626,94900.0
2012-03-16 10:30:00,49.51,49.78,49.45,49.77,104100.0,32.5626,32.7402,32.5231,32.7336,104100.0
2012-03-16 11:00:00,49.77,49.8,49.57,49.65,91500.0,32.7336,32.7533,32.602,32.6547,91500.0
2012-03-16 11:30:00,49.65,49.83,49.62,49.82,63900.0,32.6547,32.7731,32.6349,32.7665,63900.0
2012-03-16 12:00:00,49.82,49.91,49.75,49.88,89600.0,32.7665,32.8257,32.7204,32.8059,89600.0
2012-03-16 12:30:00,49.88,49.9,49.77,49.82,82400.0,32.8059,32.8191,32.7336,32.7665,82400.0
2012-03-16 13:00:00,49.83,49.86,49.74,49.74,62600.0,32.7731,32.7928,32.7139,32.7139,62600.0
2012-03-16 13:30:00,49.75,49.79,49.74,49.78,101700.0,32.7204,32.7467,32.7139,32.7402,101700.0
2012-03-16 14:00:00,49.78,49.94,49.76,49.92,93600.0,32.7402,32.8454,32.727,32.8322,93600.0
2012-03-16 14:30:00,49.92,49.95,49.87,49.92,122800.0,32.8322,32.852,32.7994,32.8322,122800.0
2012-03-16 15:00:00,49.91,49.98,49.85,49.97,210500.0,32.8257,32.8717,32.7862,32.8651,210500.0
2012-03-16 15:30:00,49.97,50.06,49.95,49.99,437900.0,32.8651,32.9243,32.852,32.8783,437900.0
2012-03-19 09:30:00,49.84,50.0,49.56,49.97,125500.0,32.7796,32.8849,32.5955,32.8651,125500.0
2012-03-19 10:00:00,49.97,49.97,49.73,49.84,107000.0,32.8651,32.8651,32.7073,32.7796,107000.0
2012-03-19 10:30:00,49.84,49.98,49.81,49.89,99700.0,32.7796,32.8717,32.7599,32.8125,99700.0
2012-03-19 11:00:00,49.89,49.98,49.78,49.96,75300.0,32.8125,32.8717,32.7402,32.8586,75300.0
2012-03-19 11:30:00,49.96,50.09,49.96,50.07,52200.0,32.8586,32.9441,32.8586,32.9309,52200.0
2012-03-19 12:00:00,50.06,50.07,50.01,50.07,63200.0,32.9243,32.9309,32.8914,32.9309,63200.0
2012-03-19 12:30:00,50.07,50.18,50.06,50.16,51700.0,32.9309,33.0032,32.9243,32.9901,51700.0
2012-03-19 13:00:00,50.15,50.23,50.13,50.22,47000.0,32.9835,33.0361,32.9704,33.0296,47000.0
2012-03-19 13:30:00,50.22,50.27,50.21,50.25,54900.0,33.0296,33.0624,33.023,33.0493,54900.0
2012-03-19 14:00:00,50.25,50.25,50.16,50.16,55000.0,33.0493,33.0493,32.9901,32.9901,55000.0
2012-03-19 14:30:00,50.16,50.17,50.1,50.13,64800.0,32.9901,32.9967,32.9506,32.9704,64800.0
2012-03-19 15:00:00,50.13,50.22,50.12,50.16,60500.0,32.9704,33.0296,32.9638,32.9901,60500.0
2012-03-19 15:30:00,50.16,50.18,50.03,50.07,122700.0,32.9901,33.0032,32.9046,32.9309,122700.0
2012-03-20 09:30:00,49.82,49.87,49.53,49.87,92600.0,32.7665,32.7994,32.5757,32.7994,92600.0
2012-03-20 10:00:00,49.87,49.96,49.77,49.82,104600.0,32.7994,32.8586,32.7336,32.7665,104600.0
2012-03-20 10:30:00,49.82,50.0,49.8,49.97,81700.0,32.7665,32.8849,32.7533,32.8651,81700.0
2012-03-20 11:00:00,49.97,50.0,49.89,49.9,83100.0,32.8651,32.8849,32.8125,32.8191,83100.0
2012-03-20 11:30:00,49.89,49.89,49.76,49.85,62400.0,32.8125,32.8125,32.727,32.7862,62400.0
2012-03-20 12:00:00,49.84,49.92,49.83,49.9,35200.0,32.7796,32.8322,32.7731,32.8191,35200.0
2012-03-20 12:30:00,49.89,49.94,49.89,49.92,37400.0,32.8125,32.8454,32.8125,32.8322,37400.0
2012-03-20 13:00:00,49.92,50.0,49.92,49.95,41100.0,32.8322,32.8849,32.8322,32.852,41100.0
2012-03-20 13:30:00,49.94,50.03,49.93,49.98,105400.0,32.8454,32.9046,32.8388,32.8717,105400.0
2012-03-20 14:00:00,49.98,50.01,49.89,50.0,49500.0,32.8717,32.8914,32.8125,32.8849,49500.0
2012-03-20 14:30:00,49.99,50.0,49.91,49.95,41700.0,32.8783,32.8849,32.8257,32.852,41700.0
2012-03-20 15:00:00,49.96,50.0,49.91,49.92,93900.0,32.8586,32.8849,32.8257,32.8322,93900.0
2012-03-20 15:30:00,49.92,49.93,49.81,49.89,192600.0,32.8322,32.8388,32.7599,32.8125,192600.0
2012-03-21 09:30:00,49.82,50.06,49.8,49.93,86900.0,32.7665,32.9243,32.7533,32.8388,86900.0
2012-03-21 10:00:00,49.93,49.98,49.87,49.95,112100.0,32.8388,32.8717,32.7994,32.852,112100.0
2012-03-21 10:30:00,49.95,50.02,49.83,49.84,82700.0,32.852,32.898,32.7731,32.7796,82700.0
2012-03-21 11:00:00,49.84,50.08,49.83,50.07,107200.0,32.7796,32.9375,32.7731,32.9309,107200.0
2012-03-21 11:30:00,50.07,50.15,50.0,50.0,63200.0,32.9309,32.9835,32.8849,32.8849,63200.0
2012-03-21 12:00:00,50.0,50.07,49.99,50.06,31800.0,32.8849,32.9309,32.8783,32.9243,31800.0
2012-03-21 12:30:00,50.06,50.07,50.0,50.04,36100.0,32.9243,32.9309,32.8849,32.9112,36100.0
2012-03-21 13:00:00,50.04,50.07,50.0,50.01,35700.0,32.9112,32.9309,32.8849,32.8914,35700.0
2012-03-21 13:30:00,50.0,50.02,49.95,49.98,75900.0,32.8849,32.898,32.852,32.8717,75900.0
2012-03-21 14:00:00,49.98,50.03,49.95,49.99,62300.0,32.8717,32.9046,32.852,32.8783,62300.0
2012-03-21 14:30:00,49.98,50.01,49.93,49.95,90000.0,32.8717,32.8914,32.8388,32.852,90000.0
2012-03-21 15:00:00,49.95,50.07,49.93,50.05,100200.0,32.852,32.9309,32.8388,32.9177,100200.0
2012-03-21 15:30:00,50.04,50.08,49.91,49.91,197700.0,32.9112,32.9375,32.8257,32.8257,197700.0
2012-03-22 09:30:00,49.46,49.9,49.44,49.9,84800.0,32.5297,32.8191,32.5165,32.8191,84800.0
2012-03-22 10:00:00,49.9,50.02,49.86,50.02,148300.0,32.8191,32.898,32.7928,32.898,148300.0
2012-03-22 10:30:00,50.02,50.07,49.94,49.95,140000.0,32.898,32.9309,32.8454,32.852,140000.0
2012-03-22 11:00:00,49.95,50.13,49.94,50.1,140700.0,32.852,32.9704,32.8454,32.9506,140700.0
2012-03-22 11:30:00,50.11,50.16,50.07,50.15,90000.0,32.9572,32.9901,32.9309,32.9835,90000.0
2012-03-22 12:00:00,50.15,50.2,50.15,50.18,64300.0,32.9835,33.0164,32.9835,33.0032,64300.0
2012-03-22 12:30:00,50.18,50.25,50.18,50.2,65200.0,33.0032,33.0493,33.0032,33.0164,65200.0
2012-03-22 13:00:00,50.19,50.21,50.13,50.21,70800.0,33.0098,33.023,32.9704,33.023,70800.0
2012-03-22 13:30:00,50.21,50.27,50.19,50.26,98200.0,33.023,33.0624,33.0098,33.0559,98200.0
2012-03-22 14:00:00,50.26,50.32,50.21,50.32,88200.0,33.0559,33.0953,33.023,33.0953,88200.0
2012-03-22 14:30:00,50.31,50.37,50.22,50.26,169600.0,33.0887,33.1282,33.0296,33.0559,169600.0
2012-03-22 15:00:00,50.26,50.28,50.13,50.15,154500.0,33.0559,33.069,32.9704,32.9835,154500.0
2012-03-22 15:30:00,50.15,50.3,50.12,50.18,258200.0,32.9835,33.0822,32.9638,33.0032,258200.0
2012-03-23 09:30:00,50.22,50.34,49.97,50.08,60400.0,33.0296,33.1085,32.8651,32.9375,60400.0
2012-03-23 10:00:00,50.08,50.08,49.75,49.77,92500.0,32.9375,32.9375,32.7204,32.7336,92500.0
2012-03-23 10:30:00,49.79,49.93,49.78,49.81,75000.0,32.7467,32.8388,32.7402,32.7599,75000.0
2012-03-23 11:00:00,49.81,49.9,49.77,49.9,80200.0,32.7599,32.8191,32.7336,32.8191,80200.0
2012-03-23 11:30:00,49.9,49.98,49.85,49.95,155500.0,32.8191,32.8717,32.7862,32.852,155500.0
2012-03-23 12:00:00,49.95,50.02,49.9,49.98,58700.0,32.852,32.898,32.8191,32.8717,58700.0
2012-03-23 12:30:00,49.99,50.08,49.92,50.03,43100.0,32.8783,32.9375,32.8322,32.9046,43100.0
2012-03-23 13:00:00,50.04,50.12,50.0,50.09,127600.0,32.9112,32.9638,32.8849,32.9441,127600.0
2012-03-23 13:30:00,50.1,50.13,50.05,50.07,45500.0,32.9506,32.9704,32.9177,32.9309,45500.0
2012-03-23 14:00:00,50.07,50.18,50.07,50.15,52300.0,32.9309,33.0032,32.9309,32.9835,52300.0
2012-03-23 14:30:00,50.16,50.22,50.13,50.16,70600.0,32.9901,33.0296,32.9704,32.9901,70600.0
2012-03-23 15:00:00,50.16,50.18,50.12,50.18,39100.0,32.9901,33.0032,32.9638,33.0032,39100.0
2012-03-23 15:30:00,50.18,50.25,50.14,50.19,218400.0,33.0032,33.0493,32.9769,33.0098,218400.0
2012-03-26 09:30:00,50.48,50.68,50.38,50.48,112000.0,33.2006,33.3321,33.1348,33.2006,112000.0
2012-03-26 10:00:00,50.46,50.67,50.34,50.64,70800.0,33.1874,33.3255,33.1085,33.3058,70800.0
2012-03-26 10:30:00,50.65,50.69,50.52,50.69,74500.0,33.3124,33.3387,33.2269,33.3387,74500.0
2012-03-26 11:00:00,50.69,50.69,50.56,50.65,54900.0,33.3387,33.3387,33.2532,33.3124,54900.0
2012-03-26 11:30:00,50.65,50.75,50.64,50.71,50200.0,33.3124,33.3781,33.3058,33.3518,50200.0
2012-03-26 12:00:00,50.71,50.77,50.68,50.69,52100.0,33.3518,33.3913,33.3321,33.3387,52100.0
2012-03-26 12:30:00,50.69,50.69,50.59,50.68,57300.0,33.3387,33.3387,33.2729,33.3321,57300.0
2012-03-26 13:00:00,50.68,50.76,50.63,50.74,47400.0,33.3321,33.3847,33.2992,33.3716,47400.0
2012-03-26 13:30:00,50.73,50.74,50.67,50.7,70900.0,33.365,33.3716,33.3255,33.3452,70900.0
2012-03-26 14:00:00,50.7,50.82,50.67,50.8,96800.0,33.3452,33.4242,33.3255,33.411,96800.0
2012-03-26 14:30:00,50.81,50.9,50.79,50.84,102100.0,33.4176,33.4768,33.4044,33.4373,102100.0
2012-03-26 15:00:00,50.84,50.93,50.82,50.87,79000.0,33.4373,33.4965,33.4242,33.4571,79000.0
2012-03-26 15:30:00,50.88,51.0,50.84,50.99,241500.0,33.4636,33.5426,33.4373,33.536,241500.0
2012-03-27 09:30:00,51.0,51.38,50.83,51.16,204400.0,33.5426,33.7925,33.4307,33.6478,204400.0
2012-03-27 10:00:00,51.15,51.28,50.92,51.05,128400.0,33.6412,33.7267,33.4899,33.5754,128400.0
2012-03-27 10:30:00,51.05,51.25,51.05,51.16,110500.0,33.5754,33.707,33.5754,33.6478,110500.0
2012-03-27 11:00:00,51.15,51.18,51.04,51.04,59900.0,33.6412,33.6609,33.5689,33.5689,59900.0
2012-03-27 11:30:00,51.05,51.15,51.02,51.15,48700.0,33.5754,33.6412,33.5557,33.6412,48700.0
2012-03-27 12:00:00,51.14,51.18,51.04,51.05,63600.0,33.6346,33.6609,33.5689,33.5754,63600.0
2012-03-27 12:30:00,51.05,51.11,51.03,51.11,41400.0,33.5754,33.6149,33.5623,33.6149,41400.0
2012-03-27 13:00:00,51.11,51.21,51.02,51.08,80700.0,33.6149,33.6807,33.5557,33.5952,80700.0
2012-03-27 13:30:00,51.08,51.15,51.05,51.08,69300.0,33.5952,33.6412,33.5754,33.5952,69300.0
2012-03-27 14:00:00,51.08,51.2,51.07,51.2,69800.0,33.5952,33.6741,33.5886,33.6741,69800.0
2012-03-27 14:30:00,51.19,51.19,51.09,51.17,58000.0,33.6675,33.6675,33.6017,33.6544,58000.0
2012-03-27 15:00:00,51.16,51.17,50.75,50.98,359600.0,33.6478,33.6544,33.3781,33.5294,359600.0
2012-03-27 15:30:00,50.97,51.0,50.91,50.92,228600.0,33.5228,33.5426,33.4834,33.4899,228600.0
2012-03-28 09:30:00,50.8,50.99,50.61,50.85,76200.0,33.411,33.536,33.2861,33.4439,76200.0
2012-03-28 10:00:00,50.85,50.88,50.63,50.68,55900.0,33.4439,33.4636,33.2992,33.3321,55900.0
2012-03-28 10:30:00,50.68,50.68,50.5,50.62,56900.0,33.3321,33.3321,33.2137,33.2926,56900.0
2012-03-28 11:00:00,50.61,50.61,50.48,50.49,58500.0,33.2861,33.2861,33.2006,33.2071,58500.0
2012-03-28 11:30:00,50.47,50.49,50.22,50.31,46600.0,33.194,33.2071,33.0296,33.0887,46600.0
2012-03-28 12:00:00,50.32,50.47,50.32,50.4,53300.0,33.0953,33.194,33.0953,33.1479,53300.0
2012-03-28 12:30:00,50.41,50.41,50.32,50.37,58800.0,33.1545,33.1545,33.0953,33.1282,58800.0
2012-03-28 13:00:00,50.37,50.39,50.27,50.31,62300.0,33.1282,33.1414,33.0624,33.0887,62300.0
2012-03-28 13:30:00,50.31,50.34,50.19,50.23,56900.0,33.0887,33.1085,33.0098,33.0361,56900.0
2012-03-28 14:00:00,50.23,50.24,50.12,50.23,65600.0,33.0361,33.0427,32.9638,33.0361,65600.0
2012-03-28 14:30:00,50.23,50.34,50.23,50.32,81100.0,33.0361,33.1085,33.0361,33.0953,81100.0
2012-03-28 15:00:00,50.33,50.37,50.26,50.3,83100.0,33.1019,33.1282,33.0559,33.0822,83100.0
2012-03-28 15:30:00,50.29,50.45,50.23,50.39,235600.0,33.0756,33.1808,33.0361,33.1414,235600.0
2012-03-29 09:30:00,50.11,50.25,49.75,50.06,142100.0,32.9572,33.0493,32.7204,32.9243,142100.0
2012-03-29 10:00:00,50.05,50.25,50.04,50.05,121700.0,32.9177,33.0493,32.9112,32.9177,121700.0
2012-03-29 10:30:00,50.05,50.15,50.0,50.1,75200.0,32.9177,32.9835,32.8849,32.9506,75200.0
2012-03-29 11:00:00,50.09,50.22,50.08,50.2,69800.0,32.9441,33.0296,32.9375,33.0164,69800.0
2012-03-29 11:30:00,50.2,50.21,50.04,50.1,51600.0,33.0164,33.023,32.9112,32.9506,51600.0
2012-03-29 12:00:00,50.09,50.13,50.02,50.03,62900.0,32.9441,32.9704,32.898,32.9046,62900.0
2012-03-29 12:30:00,50.03,50.09,50.0,50.08,33300.0,32.9046,32.9441,32.8849,32.9375,33300.0
2012-03-29 13:00:00,50.07,50.08,49.97,50.03,49500.0,32.9309,32.9375,32.8651,32.9046,49500.0
2012-03-29 13:30:00,50.02,50.04,49.96,50.0,90800.0,32.898,32.9112,32.8586,32.8849,90800.0
2012-03-29 14:00:00,49.99,50.07,49.96,50.06,91500.0,32.8783,32.9309,32.8586,32.9243,91500.0
2012-03-29 14:30:00,50.06,50.06,49.95,50.0,122300.0,32.9243,32.9243,32.852,32.8849,122300.0
2012-03-29 15:00:00,49.99,50.14,49.95,50.13,149800.0,32.8783,32.9769,32.852,32.9704,149800.0
2012-03-29 15:30:00,50.14,50.31,50.14,50.24,389200.0,32.9769,33.0887,32.9769,33.0427,389200.0
2012-03-30 09:30:00,50.62,50.62,50.33,50.33,78700.0,33.2926,33.2926,33.1019,33.1019,78700.0
2012-03-30 10:00:00,50.34,50.5,50.17,50.23,172600.0,33.1085,33.2137,32.9967,33.0361,172600.0
2012-03-30 10:30:00,50.23,50.25,50.11,50.13,67200.0,33.0361,33.0493,32.9572,32.9704,67200.0
2012-03-30 11:00:00,50.14,50.36,50.14,50.3,57900.0,32.9769,33.1216,32.9769,33.0822,57900.0
2012-03-30 11:30:00,50.3,50.33,50.23,50.32,29700.0,33.0822,33.1019,33.0361,33.0953,29700.0
2012-03-30 12:00:00,50.33,50.37,50.22,50.25,66100.0,33.1019,33.1282,33.0296,33.0493,66100.0
2012-03-30 12:30:00,50.25,50.35,50.24,50.27,31500.0,33.0493,33.1151,33.0427,33.0624,31500.0
2012-03-30 13:00:00,50.27,50.43,50.26,50.36,28400.0,33.0624,33.1677,33.0559,33.1216,28400.0
2012-03-30 13:30:00,50.35,50.43,50.34,50.42,73600.0,33.1151,33.1677,33.1085,33.1611,73600.0
2012-03-30 14:00:00,50.42,50.49,50.4,50.42,66200.0,33.1611,33.2071,33.1479,33.1611,66200.0
2012-03-30 14:30:00,50.43,50.55,50.43,50.45,47400.0,33.1677,33.2466,33.1677,33.1808,47400.0
2012-03-30 15:00:00,50.45,50.6,50.44,50.6,63400.0,33.1808,33.2795,33.1742,33.2795,63400.0
2012-03-30 15:30:00,50.6,50.66,50.54,50.61,294600.0,33.2795,33.3189,33.24,33.2861,294600.0
2012-04-02 09:30:00,49.35,49.83,48.94,49.53,1253500.0,32.4574,32.7731,32.1877,32.5757,1253500.0
2012-04-02 10:00:00,49.53,50.0,49.53,49.87,523600.0,32.5757,32.8849,32.5757,32.7994,523600.0
2012-04-02 10:30:00,49.88,50.0,49.88,49.96,233400.0,32.8059,32.8849,32.8059,32.8586,233400.0
2012-04-02 11:00:00,49.96,50.0,49.82,49.95,310000.0,32.8586,32.8849,32.7665,32.852,310000.0
2012-04-02 11:30:00,49.95,49.98,49.82,49.92,175200.0,32.852,32.8717,32.7665,32.8322,175200.0
2012-04-02 12:00:00,49.93,49.97,49.87,49.91,182800.0,32.8388,32.8651,32.7994,32.8257,182800.0
2012-04-02 12:30:00,49.91,49.99,49.9,49.99,149600.0,32.8257,32.8783,32.8191,32.8783,149600.0
2012-04-02 13:00:00,49.98,50.0,49.95,49.98,143900.0,32.8717,32.8849,32.852,32.8717,143900.0
2012-04-02 13:30:00,49.98,49.99,49.86,49.89,126500.0,32.8717,32.8783,32.7928,32.8125,126500.0
2012-04-02 14:00:00,49.89,49.9,49.8,49.87,184700.0,32.8125,32.8191,32.7533,32.7994,184700.0
2012-04-02 14:30:00,49.87,49.97,49.87,49.93,110000.0,32.7994,32.8651,32.7994,32.8388,110000.0
2012-04-02 15:00:00,49.93,49.99,49.91,49.98,240600.0,32.8388,32.8783,32.8257,32.8717,240600.0
2012-04-02 15:30:00,49.97,49.97,49.82,49.93,526200.0,32.8651,32.8651,32.7665,32.8388,526200.0
2012-04-03 09:30:00,49.79,49.9,49.58,49.77,155200.0,32.7467,32.8191,32.6086,32.7336,155200.0
2012-04-03 10:00:00,49.77,49.86,49.7,49.85,140000.0,32.7336,32.7928,32.6875,32.7862,140000.0
2012-04-03 10:30:00,49.86,49.99,49.85,49.97,130600.0,32.7928,32.8783,32.7862,32.8651,130600.0
2012-04-03 11:00:00,49.98,49.99,49.89,49.95,106700.0,32.8717,32.8783,32.8125,32.852,106700.0
2012-04-03 11:30:00,49.96,49.96,49.77,49.91,110100.0,32.8586,32.8586,32.7336,32.8257,110100.0
2012-04-03 12:00:00,49.92,49.94,49.76,49.84,118900.0,32.8322,32.8454,32.727,32.7796,118900.0
2012-04-03 12:30:00,49.84,49.84,49.74,49.84,84900.0,32.7796,32.7796,32.7139,32.7796,84900.0
2012-04-03 13:00:00,49.84,49.9,49.8,49.83,124800.0,32.7796,32.8191,32.7533,32.7731,124800.0
2012-04-03 13:30:00,49.83,49.9,49.82,49.9,93300.0,32.7731,32.8191,32.7665,32.8191,93300.0
2012-04-03 14:00:00,49.89,49.89,49.6,49.68,203700.0,32.8125,32.8125,32.6218,32.6744,203700.0
2012-04-03 14:30:00,49.67,49.8,49.62,49.76,128800.0,32.6678,32.7533,32.6349,32.727,128800.0
2012-04-03 15:00:00,49.77,49.9,49.72,49.73,160200.0,32.7336,32.8191,32.7007,32.7073,160200.0
2012-04-03 15:30:00,49.73,49.89,49.73,49.88,345200.0,32.7073,32.8125,32.7073,32.8059,345200.0
2012-04-04 09:30:00,49.58,49.67,49.39,49.62,98700.0,32.6086,32.6678,32.4837,32.6349,98700.0
2012-04-04 10:00:00,49.62,49.65,49.43,49.44,93700.0,32.6349,32.6547,32.51,32.5165,93700.0
2012-04-04 10:30:00,49.44,49.52,49.35,49.36,54000.0,32.5165,32.5692,32.4574,32.4639,54000.0
2012-04-04 11:00:00,49.35,49.46,49.33,49.36,89000.0,32.4574,32.5297,32.4442,32.4639,89000.0
2012-04-04 11:30:00,49.36,49.39,49.26,49.26,74500.0,32.4639,32.4837,32.3982,32.3982,74500.0
2012-04-04 12:00:00,49.26,49.35,49.25,49.33,45700.0,32.3982,32.4574,32.3916,32.4442,45700.0
2012-04-04 12:30:00,49.31,49.34,49.28,49.3,46100.0,32.431,32.4508,32.4113,32.4245,46100.0
2012-04-04 13:00:00,49.32,49.33,49.22,49.25,41200.0,32.4376,32.4442,32.3719,32.3916,41200.0
2012-04-04 13:30:00,49.23,49.39,49.2,49.39,64900.0,32.3784,32.4837,32.3587,32.4837,64900.0
2012-04-04 14:00:00,49.37,49.39,49.16,49.19,131900.0,32.4705,32.4837,32.3324,32.3521,131900.0
2012-04-04 14:30:00,49.2,49.28,49.17,49.23,102600.0,32.3587,32.4113,32.339,32.3784,102600.0
2012-04-04 15:00:00,49.23,49.3,49.19,49.22,104400.0,32.3784,32.4245,32.3521,32.3719,104400.0
2012-04-04 15:30:00,49.22,49.25,49.11,49.14,308500.0,32.3719,32.3916,32.2995,32.3192,308500.0
2012-04-05 09:30:00,49.03,49.19,48.85,49.14,142600.0,32.2469,32.3521,32.1285,32.3192,142600.0
2012-04-05 10:00:00,49.15,49.39,49.15,49.36,121700.0,32.3258,32.4837,32.3258,32.4639,121700.0
2012-04-05 10:30:00,49.36,49.51,49.32,49.33,158300.0,32.4639,32.5626,32.4376,32.4442,158300.0
2012-04-05 11:00:00,49.33,49.49,49.27,49.48,116900.0,32.4442,32.5494,32.4047,32.5429,116900.0
2012-04-05 11:30:00,49.48,49.55,49.44,49.54,63400.0,32.5429,32.5889,32.5165,32.5823,63400.0
2012-04-05 12:00:00,49.54,49.54,49.46,49.51,59200.0,32.5823,32.5823,32.5297,32.5626,59200.0
2012-04-05 12:30:00,49.52,49.56,49.49,49.54,43200.0,32.5692,32.5955,32.5494,32.5823,43200.0
2012-04-05 13:00:00,49.55,49.6,49.41,49.43,81700.0,32.5889,32.6218,32.4968,32.51,81700.0
2012-04-05 13:30:00,49.42,49.45,49.31,49.36,45600.0,32.5034,32.5231,32.431,32.4639,45600.0
2012-04-05 14:00:00,49.38,49.42,49.32,49.38,50700.0,32.4771,32.5034,32.4376,32.4771,50700.0
2012-04-05 14:30:00,49.38,49.46,49.35,49.42,141300.0,32.4771,32.5297,32.4574,32.5034,141300.0
2012-04-05 15:00:00,49.42,49.47,49.4,49.47,74700.0,32.5034,32.5363,32.4902,32.5363,74700.0
2012-04-05 15:30:00,49.46,49.48,49.32,49.39,171400.0,32.5297,32.5429,32.4376,32.4837,171400.0
2012-04-09 09:30:00,48.73,48.73,48.46,48.52,170400.0,32.0496,32.0496,31.872,31.9115,170400.0
2012-04-09 10:00:00,48.51,48.56,48.37,48.43,157700.0,31.9049,31.9378,31.8128,31.8523,157700.0
2012-04-09 10:30:00,48.43,48.44,48.36,48.43,63700.0,31.8523,31.8589,31.8062,31.8523,63700.0
2012-04-09 11:00:00,48.43,48.43,48.13,48.22,146600.0,31.8523,31.8523,31.655,31.7142,146600.0
2012-04-09 11:30:00,48.22,48.4,48.2,48.38,71000.0,31.7142,31.8325,31.701,31.8194,71000.0
2012-04-09 12:00:00,48.37,48.48,48.37,48.48,80300.0,31.8128,31.8852,31.8128,31.8852,80300.0
2012-04-09 12:30:00,48.48,48.5,48.45,48.49,59400.0,31.8852,31.8983,31.8654,31.8917,59400.0
2012-04-09 13:00:00,48.49,48.5,48.45,48.46,59500.0,31.8917,31.8983,31.8654,31.872,59500.0
2012-04-09 13:30:00,48.47,48.58,48.44,48.57,92800.0,31.8786,31.9509,31.8589,31.9444,92800.0
2012-04-09 14:00:00,48.57,48.58,48.47,48.55,43800.0,31.9444,31.9509,31.8786,31.9312,43800.0
2012-04-09 14:30:00,48.55,48.62,48.53,48.54,77800.0,31.9312,31.9772,31.918,31.9246,77800.0
2012-04-09 15:00:00,48.55,48.65,48.51,48.59,108100.0,31.9312,31.997,31.9049,31.9575,108100.0
2012-04-09 15:30:00,48.58,48.59,48.41,48.41,205900.0,31.9509,31.9575,31.8391,31.8391,205900.0
2012-04-10 09:30:00,48.19,48.36,48.0,48.32,197700.0,31.6944,31.8062,31.5695,31.7799,197700.0
2012-04-10 10:00:00,48.31,48.35,48.21,48.25,126800.0,31.7734,31.7997,31.7076,31.7339,126800.0
2012-04-10 10:30:00,48.25,48.36,48.23,48.33,119200.0,31.7339,31.8062,31.7207,31.7865,119200.0
2012-04-10 11:00:00,48.34,48.35,48.2,48.26,127800.0,31.7931,31.7997,31.701,31.7405,127800.0
2012-04-10 11:30:00,48.26,48.27,47.95,48.04,111600.0,31.7405,31.747,31.5366,31.5958,111600.0
2012-04-10 12:00:00,48.04,48.05,47.79,47.83,82100.0,31.5958,31.6023,31.4313,31.4577,82100.0
2012-04-10 12:30:00,47.83,47.83,47.72,47.78,66000.0,31.4577,31.4577,31.3853,31.4248,66000.0
2012-04-10 13:00:00,47.78,47.81,47.61,47.68,99000.0,31.4248,31.4445,31.313,31.359,99000.0
2012-04-10 13:30:00,47.67,47.78,47.61,47.72,105600.0,31.3524,31.4248,31.313,31.3853,105600.0
2012-04-10 14:00:00,47.72,47.74,47.6,47.69,93600.0,31.3853,31.3985,31.3064,31.3656,93600.0
2012-04-10 14:30:00,47.7,47.7,47.54,47.56,137000.0,31.3722,31.3722,31.2669,31.2801,137000.0
2012-04-10 15:00:00,47.56,47.56,47.42,47.44,169700.0,31.2801,31.2801,31.188,31.2012,169700.0
2012-04-10 15:30:00,47.45,47.56,47.44,47.47,497800.0,31.2077,31.2801,31.2012,31.2209,497800.0
2012-04-11 09:30:00,48.1,48.22,47.88,48.18,119500.0,31.6352,31.7142,31.4905,31.6878,119500.0
2012-04-11 10:00:00,48.18,48.32,48.14,48.21,188000.0,31.6878,31.7799,31.6615,31.7076,188000.0
2012-04-11 10:30:00,48.21,48.36,48.19,48.26,81200.0,31.7076,31.8062,31.6944,31.7405,81200.0
2012-04-11 11:00:00,48.28,48.3,48.2,48.2,75100.0,31.7536,31.7668,31.701,31.701,75100.0
2012-04-11 11:30:00,48.2,48.24,48.1,48.13,74100.0,31.701,31.7273,31.6352,31.655,74100.0
2012-04-11 12:00:00,48.13,48.21,48.1,48.11,65300.0,31.655,31.7076,31.6352,31.6418,65300.0
2012-04-11 12:30:00,48.11,48.14,48.02,48.14,94400.0,31.6418,31.6615,31.5826,31.6615,94400.0
2012-04-11 13:00:00,48.14,48.21,48.09,48.17,36400.0,31.6615,31.7076,31.6287,31.6813,36400.0
2012-04-11 13:30:00,48.17,48.23,48.13,48.19,40400.0,31.6813,31.7207,31.655,31.6944,40400.0
2012-04-11 14:00:00,48.2,48.22,48.08,48.18,27900.0,31.701,31.7142,31.6221,31.6878,27900.0
2012-04-11 14:30:00,48.19,48.19,48.06,48.15,60400.0,31.6944,31.6944,31.6089,31.6681,60400.0
2012-04-11 15:00:00,48.15,48.2,48.09,48.17,62000.0,31.6681,31.701,31.6287,31.6813,62000.0
2012-04-11 15:30:00,48.17,48.24,48.12,48.21,218300.0,31.6813,31.7273,31.6484,31.7076,218300.0
2012-04-12 09:30:00,48.42,48.87,48.31,48.86,262900.0,31.8457,32.1417,31.7734,32.1351,262900.0
2012-04-12 10:00:00,48.87,49.14,48.84,49.07,236300.0,32.1417,32.3192,32.1219,32.2732,236300.0
2012-04-12 10:30:00,49.07,49.38,49.06,49.25,156300.0,32.2732,32.4771,32.2666,32.3916,156300.0
2012-04-12 11:00:00,49.25,49.34,49.23,49.3,158800.0,32.3916,32.4508,32.3784,32.4245,158800.0
2012-04-12 11:30:00,49.28,49.32,49.21,49.3,96600.0,32.4113,32.4376,32.3653,32.4245,96600.0
2012-04-12 12:00:00,49.31,49.44,49.29,49.39,128400.0,32.431,32.5165,32.4179,32.4837,128400.0
2012-04-12 12:30:00,49.39,49.5,49.39,49.5,75800.0,32.4837,32.556,32.4837,32.556,75800.0
2012-04-12 13:00:00,49.48,49.51,49.43,49.44,42300.0,32.5429,32.5626,32.51,32.5165,42300.0
2012-04-12 13:30:00,49.43,49.55,49.42,49.51,119900.0,32.51,32.5889,32.5034,32.5626,119900.0
2012-04-12 14:00:00,49.5,49.67,49.5,49.66,99600.0,32.556,32.6678,32.556,32.6612,99600.0
2012-04-12 14:30:00,49.66,49.66,49.52,49.55,156600.0,32.6612,32.6612,32.5692,32.5889,156600.0
2012-04-12 15:00:00,49.55,49.56,49.41,49.44,166300.0,32.5889,32.5955,32.4968,32.5165,166300.0
2012-04-12 15:30:00,49.45,49.49,49.39,49.48,278600.0,32.5231,32.5494,32.4837,32.5429,278600.0
2012-04-13 09:30:00,49.36,49.41,48.82,48.84,215500.0,32.4639,32.4968,32.1088,32.1219,215500.0
2012-04-13 10:00:00,48.84,48.93,48.73,48.83,213900.0,32.1219,32.1811,32.0496,32.1154,213900.0
2012-04-13 10:30:00,48.82,48.82,48.48,48.65,200100.0,32.1088,32.1088,31.8852,31.997,200100.0
2012-04-13 11:00:00,48.66,48.95,48.65,48.88,115700.0,32.0035,32.1943,31.997,32.1482,115700.0
2012-04-13 11:30:00,48.88,49.08,48.86,49.0,92100.0,32.1482,32.2798,32.1351,32.2272,92100.0
2012-04-13 12:00:00,49.0,49.07,48.88,48.96,127000.0,32.2272,32.2732,32.1482,32.2009,127000.0
2012-04-13 12:30:00,48.96,49.1,48.95,49.05,60600.0,32.2009,32.2929,32.1943,32.26,60600.0
2012-04-13 13:00:00,49.05,49.08,48.99,49.04,46300.0,32.26,32.2798,32.2206,32.2535,46300.0
2012-04-13 13:30:00,49.03,49.1,49.02,49.03,79700.0,32.2469,32.2929,32.2403,32.2469,79700.0
2012-04-13 14:00:00,49.03,49.05,48.95,48.97,142800.0,32.2469,32.26,32.1943,32.2074,142800.0
2012-04-13 14:30:00,48.98,49.01,48.9,48.97,84300.0,32.214,32.2337,32.1614,32.2074,84300.0
2012-04-13 15:00:00,48.97,49.02,48.92,48.96,83800.0,32.2074,32.2403,32.1745,32.2009,83800.0
2012-04-13 15:30:00,48.96,48.97,48.72,48.75,291500.0,32.2009,32.2074,32.043,32.0627,291500.0
2012-04-16 09:30:00,48.66,49.23,48.66,48.81,216100.0,32.0035,32.3784,32.0035,32.1022,216100.0
2012-04-16 10:00:00,48.81,49.11,48.7,49.1,274500.0,32.1022,32.2995,32.0299,32.2929,274500.0
2012-04-16 10:30:00,49.08,49.19,48.97,49.15,99200.0,32.2798,32.3521,32.2074,32.3258,99200.0
2012-04-16 11:00:00,49.15,49.45,49.15,49.3,174100.0,32.3258,32.5231,32.3258,32.4245,174100.0
2012-04-16 11:30:00,49.3,49.35,49.19,49.31,176400.0,32.4245,32.4574,32.3521,32.431,176400.0
2012-04-16 12:00:00,49.3,49.41,49.19,49.23,133700.0,32.4245,32.4968,32.3521,32.3784,133700.0
2012-04-16 12:30:00,49.24,49.37,49.24,49.37,103800.0,32.385,32.4705,32.385,32.4705,103800.0
2012-04-16 13:00:00,49.37,49.56,49.33,49.55,148000.0,32.4705,32.5955,32.4442,32.5889,148000.0
2012-04-16 13:30:00,49.56,49.8,49.5,49.73,218800.0,32.5955,32.7533,32.556,32.7073,218800.0
2012-04-16 14:00:00,49.74,49.77,49.42,49.42,230700.0,32.7139,32.7336,32.5034,32.5034,230700.0
2012-04-16 14:30:00,49.43,49.53,49.41,49.46,153700.0,32.51,32.5757,32.4968,32.5297,153700.0
2012-04-16 15:00:00,49.46,49.47,49.27,49.32,138700.0,32.5297,32.5363,32.4047,32.4376,138700.0
2012-04-16 15:30:00,49.31,49.33,49.15,49.19,354200.0,32.431,32.4442,32.3258,32.3521,354200.0
2012-04-17 09:30:00,49.37,49.66,48.53,48.64,459900.0,32.4705,32.6612,31.918,31.9904,459900.0
2012-04-17 10:00:00,48.63,48.85,48.12,48.12,426100.0,31.9838,32.1285,31.6484,31.6484,426100.0
2012-04-17 10:30:00,48.12,48.26,48.03,48.13,294600.0,31.6484,31.7405,31.5892,31.655,294600.0
2012-04-17 11:00:00,48.13,48.5,48.13,48.46,333000.0,31.655,31.8983,31.655,31.872,333000.0
2012-04-17 11:30:00,48.45,48.57,48.44,48.52,88600.0,31.8654,31.9444,31.8589,31.9115,88600.0
2012-04-17 12:00:00,48.53,48.66,48.52,48.55,102400.0,31.918,32.0035,31.9115,31.9312,102400.0
2012-04-17 12:30:00,48.56,48.56,48.34,48.45,103600.0,31.9378,31.9378,31.7931,31.8654,103600.0
2012-04-17 13:00:00,48.44,48.48,48.38,48.41,76000.0,31.8589,31.8852,31.8194,31.8391,76000.0
2012-04-17 13:30:00,48.41,48.42,48.32,48.39,79800.0,31.8391,31.8457,31.7799,31.826,79800.0
2012-04-17 14:00:00,48.39,48.56,48.39,48.56,185100.0,31.826,31.9378,31.826,31.9378,185100.0
2012-04-17 14:30:00,48.56,48.56,48.5,48.54,162300.0,31.9378,31.9378,31.8983,31.9246,162300.0
2012-04-17 15:00:00,48.53,48.66,48.5,48.64,166600.0,31.918,32.0035,31.8983,31.9904,166600.0
2012-04-17 15:30:00,48.64,48.68,48.59,48.61,488600.0,31.9904,32.0167,31.9575,31.9707,488600.0
2012-04-18 09:30:00,48.58,48.96,48.42,48.9,202800.0,31.9509,32.2009,31.8457,32.1614,202800.0
2012-04-18 10:00:00,48.91,49.19,48.85,49.18,183700.0,32.168,32.3521,32.1285,32.3455,183700.0
2012-04-18 10:30:00,49.18,49.29,49.15,49.18,103600.0,32.3455,32.4179,32.3258,32.3455,103600.0
2012-04-18 11:00:00,49.17,49.18,49.0,49.02,137200.0,32.339,32.3455,32.2272,32.2403,137200.0
2012-04-18 11:30:00,49.03,49.11,48.92,49.07,211500.0,32.2469,32.2995,32.1745,32.2732,211500.0
2012-04-18 12:00:00,49.07,49.21,49.03,49.04,143300.0,32.2732,32.3653,32.2469,32.2535,143300.0
2012-04-18 12:30:00,49.05,49.18,49.04,49.17,110100.0,32.26,32.3455,32.2535,32.339,110100.0
2012-04-18 13:00:00,49.17,49.18,48.98,48.98,185800.0,32.339,32.3455,32.214,32.214,185800.0
2012-04-18 13:30:00,48.98,49.03,48.89,49.0,242200.0,32.214,32.2469,32.1548,32.2272,242200.0
2012-04-18 14:00:00,48.99,49.17,48.97,49.08,197700.0,32.2206,32.339,32.2074,32.2798,197700.0
2012-04-18 14:30:00,49.08,49.17,49.0,49.01,100800.0,32.2798,32.339,32.2272,32.2337,100800.0
2012-04-18 15:00:00,49.02,49.13,48.99,49.03,176200.0,32.2403,32.3127,32.2206,32.2469,176200.0
2012-04-18 15:30:00,49.03,49.14,49.02,49.03,333800.0,32.2469,32.3192,32.2403,32.2469,333800.0
2012-04-19 09:30:00,48.97,49.59,48.8,49.56,263700.0,32.2074,32.6152,32.0956,32.5955,263700.0
2012-04-19 10:00:00,49.55,49.6,49.24,49.5,215900.0,32.5889,32.6218,32.385,32.556,215900.0
2012-04-19 10:30:00,49.5,49.84,49.5,49.68,178400.0,32.556,32.7796,32.556,32.6744,178400.0
2012-04-19 11:00:00,49.66,49.77,49.59,49.59,94900.0,32.6612,32.7336,32.6152,32.6152,94900.0
2012-04-19 11:30:00,49.59,49.59,49.44,49.44,120800.0,32.6152,32.6152,32.5165,32.5165,120800.0
2012-04-19 12:00:00,49.44,49.44,49.24,49.36,90200.0,32.5165,32.5165,32.385,32.4639,90200.0
2012-04-19 12:30:00,49.36,49.37,49.26,49.28,64900.0,32.4639,32.4705,32.3982,32.4113,64900.0
2012-04-19 13:00:00,49.27,49.34,49.16,49.28,106100.0,32.4047,32.4508,32.3324,32.4113,106100.0
2012-04-19 13:30:00,49.29,49.35,49.22,49.25,92100.0,32.4179,32.4574,32.3719,32.3916,92100.0
2012-04-19 14:00:00,49.25,49.35,49.1,49.11,101400.0,32.3916,32.4574,32.2929,32.2995,101400.0
2012-04-19 14:30:00,49.11,49.12,49.0,49.09,134000.0,32.2995,32.3061,32.2272,32.2864,134000.0
2012-04-19 15:00:00,49.09,49.34,49.08,49.32,151700.0,32.2864,32.4508,32.2798,32.4376,151700.0
2012-04-19 15:30:00,49.32,49.47,49.28,49.38,263500.0,32.4376,32.5363,32.4113,32.4771,263500.0
2012-04-20 09:30:00,49.54,49.93,49.43,49.85,387200.0,32.5823,32.8388,32.51,32.7862,387200.0
2012-04-20 10:00:00,49.86,49.94,49.7,49.88,197100.0,32.7928,32.8454,32.6875,32.8059,197100.0
2012-04-20 10:30:00,49.89,50.0,49.89,49.97,170500.0,32.8125,32.8849,32.8125,32.8651,170500.0
2012-04-20 11:00:00,49.98,50.05,49.8,49.82,248200.0,32.8717,32.9177,32.7533,32.7665,248200.0
2012-04-20 11:30:00,49.83,50.03,49.78,50.0,143800.0,32.7731,32.9046,32.7402,32.8849,143800.0
2012-04-20 12:00:00,50.0,50.09,49.98,50.07,150800.0,32.8849,32.9441,32.8717,32.9309,150800.0
2012-04-20 12:30:00,50.08,50.08,49.99,50.01,179300.0,32.9375,32.9375,32.8783,32.8914,179300.0
2012-04-20 13:00:00,50.0,50.02,49.93,49.94,142300.0,32.8849,32.898,32.8388,32.8454,142300.0
2012-04-20 13:30:00,49.95,49.99,49.85,49.98,156300.0,32.852,32.8783,32.7862,32.8717,156300.0
2012-04-20 14:00:00,49.98,50.11,49.85,50.05,357000.0,32.8717,32.9572,32.7862,32.9177,357000.0
2012-04-20 14:30:00,50.04,50.1,49.99,50.06,139600.0,32.9112,32.9506,32.8783,32.9243,139600.0
2012-04-20 15:00:00,50.05,50.08,49.9,50.03,235500.0,32.9177,32.9375,32.8191,32.9046,235500.0
2012-04-20 15:30:00,50.03,50.17,50.02,50.06,565800.0,32.9046,32.9967,32.898,32.9243,565800.0
2012-04-23 09:30:00,49.82,49.88,49.53,49.61,250700.0,32.7665,32.8059,32.5757,32.6284,250700.0
2012-04-23 10:00:00,49.61,49.69,49.42,49.6,443500.0,32.6284,32.681,32.5034,32.6218,443500.0
2012-04-23 10:30:00,49.59,49.64,49.45,49.48,177200.0,32.6152,32.6481,32.5231,32.5429,177200.0
2012-04-23 11:00:00,49.48,49.49,49.33,49.38,95100.0,32.5429,32.5494,32.4442,32.4771,95100.0
2012-04-23 11:30:00,49.39,49.51,49.37,49.51,131200.0,32.4837,32.5626,32.4705,32.5626,131200.0
2012-04-23 12:00:00,49.5,49.54,49.41,49.42,102400.0,32.556,32.5823,32.4968,32.5034,102400.0
2012-04-23 12:30:00,49.43,49.45,49.29,49.35,189000.0,32.51,32.5231,32.4179,32.4574,189000.0
2012-04-23 13:00:00,49.37,49.41,49.29,49.41,86400.0,32.4705,32.4968,32.4179,32.4968,86400.0
2012-04-23 13:30:00,49.42,49.42,49.32,49.34,77000.0,32.5034,32.5034,32.4376,32.4508,77000.0
2012-04-23 14:00:00,49.35,49.46,49.32,49.43,274400.0,32.4574,32.5297,32.4376,32.51,274400.0
2012-04-23 14:30:00,49.44,49.57,49.43,49.43,116000.0,32.5165,32.602,32.51,32.51,116000.0
2012-04-23 15:00:00,49.44,49.49,49.4,49.44,133900.0,32.5165,32.5494,32.4902,32.5165,133900.0
2012-04-23 15:30:00,49.44,49.57,49.43,49.48,311600.0,32.5165,32.602,32.51,32.5429,311600.0
2012-04-24 09:30:00,49.6,49.78,49.54,49.67,212900.0,32.6218,32.7402,32.5823,32.6678,212900.0
2012-04-24 10:00:00,49.67,49.98,49.62,49.66,219700.0,32.6678,32.8717,32.6349,32.6612,219700.0
2012-04-24 10:30:00,49.65,49.81,49.65,49.7,114200.0,32.6547,32.7599,32.6547,32.6875,114200.0
2012-04-24 11:00:00,49.7,49.72,49.64,49.7,106100.0,32.6875,32.7007,32.6481,32.6875,106100.0
2012-04-24 11:30:00,49.71,49.74,49.67,49.73,52500.0,32.6941,32.7139,32.6678,32.7073,52500.0
2012-04-24 12:00:00,49.73,49.74,49.63,49.66,53200.0,32.7073,32.7139,32.6415,32.6612,53200.0
2012-04-24 12:30:00,49.67,49.72,49.58,49.61,140700.0,32.6678,32.7007,32.6086,32.6284,140700.0
2012-04-24 13:00:00,49.62,49.62,49.53,49.59,62700.0,32.6349,32.6349,32.5757,32.6152,62700.0
2012-04-24 13:30:00,49.6,49.62,49.46,49.46,63500.0,32.6218,32.6349,32.5297,32.5297,63500.0
2012-04-24 14:00:00,49.46,49.53,49.45,49.53,115400.0,32.5297,32.5757,32.5231,32.5757,115400.0
2012-04-24 14:30:00,49.53,49.63,49.52,49.6,90400.0,32.5757,32.6415,32.5692,32.6218,90400.0
2012-04-24 15:00:00,49.6,49.78,49.6,49.75,199800.0,32.6218,32.7402,32.6218,32.7204,199800.0
2012-04-24 15:30:00,49.75,49.88,49.7,49.78,315100.0,32.7204,32.8059,32.6875,32.7402,315100.0
2012-04-25 09:30:00,50.22,50.42,50.0,50.23,209500.0,33.0296,33.1611,32.8849,33.0361,209500.0
2012-04-25 10:00:00,50.25,50.25,50.1,50.2,105400.0,33.0493,33.0493,32.9506,33.0164,105400.0
2012-04-25 10:30:00,50.2,50.29,50.15,50.21,137900.0,33.0164,33.0756,32.9835,33.023,137900.0
2012-04-25 11:00:00,50.22,50.22,50.01,50.13,70800.0,33.0296,33.0296,32.8914,32.9704,70800.0
2012-04-25 11:30:00,50.13,50.14,50.04,50.1,89000.0,32.9704,32.9769,32.9112,32.9506,89000.0
2012-04-25 12:00:00,50.1,50.25,50.07,50.23,176900.0,32.9506,33.0493,32.9309,33.0361,176900.0
2012-04-25 12:30:00,50.21,50.28,50.13,50.27,170400.0,33.023,33.069,32.9704,33.0624,170400.0
2012-04-25 13:00:00,50.27,50.33,50.24,50.26,123600.0,33.0624,33.1019,33.0427,33.0559,123600.0
2012-04-25 13:30:00,50.26,50.29,50.2,50.23,98300.0,33.0559,33.0756,33.0164,33.0361,98300.0
2012-04-25 14:00:00,50.23,50.29,50.09,50.19,103700.0,33.0361,33.0756,32.9441,33.0098,103700.0
2012-04-25 14:30:00,50.21,50.22,50.03,50.16,74200.0,33.023,33.0296,32.9046,32.9901,74200.0
2012-04-25 15:00:00,50.16,50.21,50.09,50.1,130800.0,32.9901,33.023,32.9441,32.9506,130800.0
2012-04-25 15:30:00,50.1,50.26,50.07,50.25,202900.0,32.9506,33.0559,32.9309,33.0493,202900.0
2012-04-26 09:30:00,50.31,50.49,50.01,50.42,216900.0,33.0887,33.2071,32.8914,33.1611,216900.0
2012-04-26 10:00:00,50.42,50.66,50.41,50.64,131400.0,33.1611,33.3189,33.1545,33.3058,131400.0
2012-04-26 10:30:00,50.63,50.74,50.55,50.74,115400.0,33.2992,33.3716,33.2466,33.3716,115400.0
2012-04-26 11:00:00,50.74,50.81,50.65,50.81,70000.0,33.3716,33.4176,33.3124,33.4176,70000.0
2012-04-26 11:30:00,50.81,50.93,50.76,50.91,85200.0,33.4176,33.4965,33.3847,33.4834,85200.0
2012-04-26 12:00:00,50.9,50.95,50.84,50.95,73600.0,33.4768,33.5097,33.4373,33.5097,73600.0
2012-04-26 12:30:00,50.95,50.99,50.85,50.9,93700.0,33.5097,33.536,33.4439,33.4768,93700.0
2012-04-26 13:00:00,50.91,50.94,50.84,50.92,66700.0,33.4834,33.5031,33.4373,33.4899,66700.0
2012-04-26 13:30:00,50.92,50.95,50.78,50.86,174400.0,33.4899,33.5097,33.3979,33.4505,174400.0
2012-04-26 14:00:00,50.87,50.96,50.83,50.88,142200.0,33.4571,33.5162,33.4307,33.4636,142200.0
2012-04-26 14:30:00,50.88,51.02,50.84,50.98,145000.0,33.4636,33.5557,33.4373,33.5294,145000.0
2012-04-26 15:00:00,50.98,51.07,50.93,51.05,236200.0,33.5294,33.5886,33.4965,33.5754,236200.0
2012-04-26 15:30:00,51.05,51.1,50.97,51.05,348300.0,33.5754,33.6083,33.5228,33.5754,348300.0
2012-04-27 09:30:00,51.11,51.34,51.04,51.2,188200.0,33.6149,33.7662,33.5689,33.6741,188200.0
2012-04-27 10:00:00,51.2,51.2,50.9,51.08,158100.0,33.6741,33.6741,33.4768,33.5952,158100.0
2012-04-27 10:30:00,51.09,51.22,51.0,51.2,166300.0,33.6017,33.6872,33.5426,33.6741,166300.0
2012-04-27 11:00:00,51.2,51.23,51.04,51.15,222600.0,33.6741,33.6938,33.5689,33.6412,222600.0
2012-04-27 11:30:00,51.16,51.32,51.15,51.28,115500.0,33.6478,33.753,33.6412,33.7267,115500.0
2012-04-27 12:00:00,51.29,51.4,51.27,51.39,115500.0,33.7333,33.8056,33.7201,33.7991,115500.0
2012-04-27 12:30:00,51.4,51.57,51.35,51.39,188300.0,33.8056,33.9174,33.7727,33.7991,188300.0
2012-04-27 13:00:00,51.4,51.42,51.35,51.41,63400.0,33.8056,33.8188,33.7727,33.8122,63400.0
2012-04-27 13:30:00,51.41,51.67,51.4,51.66,144900.0,33.8122,33.9832,33.8056,33.9766,144900.0
2012-04-27 14:00:00,51.67,51.71,51.52,51.52,191500.0,33.9832,34.0095,33.8846,33.8846,191500.0
2012-04-27 14:30:00,51.51,51.55,51.43,51.52,219600.0,33.878,33.9043,33.8254,33.8846,219600.0
2012-04-27 15:00:00,51.52,51.61,51.47,51.57,125200.0,33.8846,33.9438,33.8517,33.9174,125200.0
2012-04-27 15:30:00,51.57,51.7,51.51,51.57,276700.0,33.9174,34.0029,33.878,33.9174,276700.0
2012-04-30 09:30:00,51.52,51.52,51.05,51.12,164100.0,33.8846,33.8846,33.5754,33.6215,164100.0
2012-04-30 10:00:00,51.13,51.28,51.04,51.22,90500.0,33.6281,33.7267,33.5689,33.6872,90500.0
2012-04-30 10:30:00,51.22,51.29,51.15,51.2,79700.0,33.6872,33.7333,33.6412,33.6741,79700.0
2012-04-30 11:00:00,51.21,51.24,51.12,51.2,55100.0,33.6807,33.7004,33.6215,33.6741,55100.0
2012-04-30 11:30:00,51.19,51.21,51.11,51.17,53700.0,33.6675,33.6807,33.6149,33.6544,53700.0
2012-04-30 12:00:00,51.18,51.26,51.15,51.16,101800.0,33.6609,33.7136,33.6412,33.6478,101800.0
2012-04-30 12:30:00,51.16,51.21,51.15,51.15,61800.0,33.6478,33.6807,33.6412,33.6412,61800.0
2012-04-30 13:00:00,51.15,51.19,51.13,51.18,53200.0,33.6412,33.6675,33.6281,33.6609,53200.0
2012-04-30 13:30:00,51.17,51.18,51.15,51.16,81500.0,33.6544,33.6609,33.6412,33.6478,81500.0
2012-04-30 14:00:00,51.16,51.19,51.15,51.18,117900.0,33.6478,33.6675,33.6412,33.6609,117900.0
2012-04-30 14:30:00,51.17,51.19,51.15,51.16,130500.0,33.6544,33.6675,33.6412,33.6478,130500.0
2012-04-30 15:00:00,51.16,51.19,51.16,51.18,128300.0,33.6478,33.6675,33.6478,33.6609,128300.0
2012-04-30 15:30:00,51.17,51.36,51.16,51.28,386800.0,33.6544,33.7793,33.6478,33.7267,386800.0
2012-05-01 09:30:00,51.48,51.55,51.29,51.4,111500.0,33.8583,33.9043,33.7333,33.8056,111500.0
2012-05-01 10:00:00,51.39,51.73,51.39,51.62,271400.0,33.7991,34.0227,33.7991,33.9503,271400.0
2012-05-01 10:30:00,51.61,51.87,51.61,51.84,70200.0,33.9438,34.1148,33.9438,34.095,70200.0
2012-05-01 11:00:00,51.83,51.91,51.77,51.9,37500.0,34.0884,34.1411,34.049,34.1345,37500.0
2012-05-01 11:30:00,51.9,51.93,51.8,51.92,67500.0,34.1345,34.1542,34.0687,34.1476,67500.0
2012-05-01 12:00:00,51.91,51.94,51.86,51.89,51500.0,34.1411,34.1608,34.1082,34.1279,51500.0
2012-05-01 12:30:00,51.89,51.94,51.88,51.91,107900.0,34.1279,34.1608,34.1213,34.1411,107900.0
2012-05-01 13:00:00,51.91,51.97,51.89,51.91,56100.0,34.1411,34.1805,34.1279,34.1411,56100.0
2012-05-01 13:30:00,51.9,51.95,51.88,51.92,70000.0,34.1345,34.1674,34.1213,34.1476,70000.0
2012-05-01 14:00:00,51.92,51.98,51.89,51.91,101700.0,34.1476,34.1871,34.1279,34.1411,101700.0
2012-05-01 14:30:00,51.91,51.91,51.83,51.84,134100.0,34.1411,34.1411,34.0884,34.095,134100.0
2012-05-01 15:00:00,51.84,51.86,51.75,51.78,129500.0,34.095,34.1082,34.0358,34.0556,129500.0
2012-05-01 15:30:00,51.78,51.78,51.54,51.57,261200.0,34.0556,34.0556,33.8977,33.9174,261200.0
2012-05-02 09:30:00,51.37,51.46,51.15,51.36,114800.0,33.7859,33.8451,33.6412,33.7793,114800.0
2012-05-02 10:00:00,51.38,51.42,51.26,51.32,114500.0,33.7925,33.8188,33.7136,33.753,114500.0
2012-05-02 10:30:00,51.31,51.42,51.27,51.39,78900.0,33.7464,33.8188,33.7201,33.7991,78900.0
2012-05-02 11:00:00,51.39,51.41,51.3,51.36,88600.0,33.7991,33.8122,33.7399,33.7793,88600.0
2012-05-02 11:30:00,51.36,51.44,51.32,51.41,135000.0,33.7793,33.8319,33.753,33.8122,135000.0
2012-05-02 12:00:00,51.4,51.47,51.38,51.45,89100.0,33.8056,33.8517,33.7925,33.8385,89100.0
2012-05-02 12:30:00,51.45,51.53,51.44,51.51,80400.0,33.8385,33.8911,33.8319,33.878,80400.0
2012-05-02 13:00:00,51.52,51.66,51.52,51.55,141600.0,33.8846,33.9766,33.8846,33.9043,141600.0
2012-05-02 13:30:00,51.55,51.71,51.5,51.66,104300.0,33.9043,34.0095,33.8714,33.9766,104300.0
2012-05-02 14:00:00,51.64,51.77,51.63,51.75,125000.0,33.9635,34.049,33.9569,34.0358,125000.0
2012-05-02 14:30:00,51.75,51.76,51.68,51.72,119500.0,34.0358,34.0424,33.9898,34.0161,119500.0
2012-05-02 15:00:00,51.72,51.75,51.61,51.74,183100.0,34.0161,34.0358,33.9438,34.0293,183100.0
2012-05-02 15:30:00,51.75,51.9,51.73,51.83,224200.0,34.0358,34.1345,34.0227,34.0884,224200.0
2012-05-03 09:30:00,51.91,52.19,51.67,52.05,265400.0,34.1411,34.3252,33.9832,34.2331,265400.0
2012-05-03 10:00:00,52.03,52.03,51.79,51.86,149900.0,34.22,34.22,34.0621,34.1082,149900.0
2012-05-03 10:30:00,51.84,52.1,51.8,52.05,133700.0,34.095,34.266,34.0687,34.2331,133700.0
2012-05-03 11:00:00,52.05,52.13,52.0,52.09,102500.0,34.2331,34.2858,34.2003,34.2594,102500.0
2012-05-03 11:30:00,52.09,52.11,51.94,51.98,163000.0,34.2594,34.2726,34.1608,34.1871,163000.0
2012-05-03 12:00:00,51.97,52.04,51.94,52.01,92700.0,34.1805,34.2266,34.1608,34.2068,92700.0
2012-05-03 12:30:00,52.0,52.02,51.94,52.0,52000.0,34.2003,34.2134,34.1608,34.2003,52000.0
2012-05-03 13:00:00,52.0,52.04,51.97,52.04,61300.0,34.2003,34.2266,34.1805,34.2266,61300.0
2012-05-03 13:30:00,52.04,52.05,51.86,51.94,134000.0,34.2266,34.2331,34.1082,34.1608,134000.0
2012-05-03 14:00:00,51.93,51.96,51.87,51.95,68300.0,34.1542,34.1739,34.1148,34.1674,68300.0
2012-05-03 14:30:00,51.95,51.95,51.82,51.91,92600.0,34.1674,34.1674,34.0819,34.1411,92600.0
2012-05-03 15:00:00,51.91,52.1,51.91,52.04,114500.0,34.1411,34.266,34.1411,34.2266,114500.0
2012-05-03 15:30:00,52.04,52.05,51.96,52.04,275100.0,34.2266,34.2331,34.1739,34.2266,275100.0
2012-05-04 09:30:00,51.8,51.94,51.37,51.44,157600.0,34.0687,34.1608,33.7859,33.8319,157600.0
2012-05-04 10:00:00,51.44,51.49,51.38,51.45,164600.0,33.8319,33.8648,33.7925,33.8385,164600.0
2012-05-04 10:30:00,51.45,51.46,51.28,51.36,175000.0,33.8385,33.8451,33.7267,33.7793,175000.0
2012-05-04 11:00:00,51.36,51.42,51.33,51.38,148800.0,33.7793,33.8188,33.7596,33.7925,148800.0
2012-05-04 11:30:00,51.37,51.37,51.1,51.18,164800.0,33.7859,33.7859,33.6083,33.6609,164800.0
2012-05-04 12:00:00,51.19,51.22,51.17,51.19,114400.0,33.6675,33.6872,33.6544,33.6675,114400.0
2012-05-04 12:30:00,51.19,51.22,51.1,51.2,147900.0,33.6675,33.6872,33.6083,33.6741,147900.0
2012-05-04 13:00:00,51.21,51.26,51.1,51.13,94000.0,33.6807,33.7136,33.6083,33.6281,94000.0
2012-05-04 13:30:00,51.14,51.16,51.03,51.1,63100.0,33.6346,33.6478,33.5623,33.6083,63100.0
2012-05-04 14:00:00,51.09,51.09,50.98,51.0,71700.0,33.6017,33.6017,33.5294,33.5426,71700.0
2012-05-04 14:30:00,51.0,51.16,50.96,51.14,160200.0,33.5426,33.6478,33.5162,33.6346,160200.0
2012-05-04 15:00:00,51.14,51.18,51.12,51.12,115600.0,33.6346,33.6609,33.6215,33.6215,115600.0
2012-05-04 15:30:00,51.12,51.32,51.12,51.17,318400.0,33.6215,33.753,33.6215,33.6544,318400.0
2012-05-07 09:30:00,51.13,51.26,50.95,51.15,123500.0,33.6281,33.7136,33.5097,33.6412,123500.0
2012-05-07 10:00:00,51.16,51.38,51.11,51.11,140400.0,33.6478,33.7925,33.6149,33.6149,140400.0
2012-05-07 10:30:00,51.11,51.38,51.11,51.34,108100.0,33.6149,33.7925,33.6149,33.7662,108100.0
2012-05-07 11:00:00,51.34,51.47,51.27,51.43,122700.0,33.7662,33.8517,33.7201,33.8254,122700.0
2012-05-07 11:30:00,51.43,51.48,51.43,51.45,80700.0,33.8254,33.8583,33.8254,33.8385,80700.0
2012-05-07 12:00:00,51.44,51.44,51.33,51.38,54500.0,33.8319,33.8319,33.7596,33.7925,54500.0
2012-05-07 12:30:00,51.38,51.46,51.37,51.44,47600.0,33.7925,33.8451,33.7859,33.8319,47600.0
2012-05-07 13:00:00,51.45,51.54,51.41,51.41,58600.0,33.8385,33.8977,33.8122,33.8122,58600.0
2012-05-07 13:30:00,51.4,51.58,51.4,51.57,162200.0,33.8056,33.924,33.8056,33.9174,162200.0
2012-05-07 14:00:00,51.57,51.67,51.51,51.66,145800.0,33.9174,33.9832,33.878,33.9766,145800.0
2012-05-07 14:30:00,51.65,51.66,51.53,51.63,118000.0,33.9701,33.9766,33.8911,33.9569,118000.0
2012-05-07 15:00:00,51.64,51.65,51.52,51.59,115600.0,33.9635,33.9701,33.8846,33.9306,115600.0
2012-05-07 15:30:00,51.58,51.68,51.48,51.52,251700.0,33.924,33.9898,33.8583,33.8846,251700.0
2012-05-08 09:30:00,51.11,51.13,50.81,50.81,162900.0,33.6149,33.6281,33.4176,33.4176,162900.0
2012-05-08 10:00:00,50.83,50.83,50.63,50.65,130600.0,33.4307,33.4307,33.2992,33.3124,130600.0
2012-05-08 10:30:00,50.65,50.65,50.54,50.56,209800.0,33.3124,33.3124,33.24,33.2532,209800.0
2012-05-08 11:00:00,50.55,50.75,50.48,50.74,151400.0,33.2466,33.3781,33.2006,33.3716,151400.0
2012-05-08 11:30:00,50.72,50.86,50.66,50.78,106200.0,33.3584,33.4505,33.3189,33.3979,106200.0
2012-05-08 12:00:00,50.78,50.79,50.67,50.7,47200.0,33.3979,33.4044,33.3255,33.3452,47200.0
2012-05-08 12:30:00,50.7,50.79,50.65,50.78,66200.0,33.3452,33.4044,33.3124,33.3979,66200.0
2012-05-08 13:00:00,50.77,50.87,50.74,50.87,74500.0,33.3913,33.4571,33.3716,33.4571,74500.0
2012-05-08 13:30:00,50.88,50.92,50.8,50.92,92900.0,33.4636,33.4899,33.411,33.4899,92900.0
2012-05-08 14:00:00,50.93,50.93,50.73,50.78,73700.0,33.4965,33.4965,33.365,33.3979,73700.0
2012-05-08 14:30:00,50.78,51.02,50.78,50.95,80600.0,33.3979,33.5557,33.3979,33.5097,80600.0
2012-05-08 15:00:00,50.95,51.2,50.83,51.16,123400.0,33.5097,33.6741,33.4307,33.6478,123400.0
2012-05-08 15:30:00,51.17,51.25,51.07,51.11,236000.0,33.6544,33.707,33.5886,33.6149,236000.0
2012-05-09 09:30:00,50.64,50.64,50.22,50.34,199000.0,33.3058,33.3058,33.0296,33.1085,199000.0
2012-05-09 10:00:00,50.34,50.42,49.86,49.89,183800.0,33.1085,33.1611,32.7928,32.8125,183800.0
2012-05-09 10:30:00,49.91,50.36,49.89,50.27,111500.0,32.8257,33.1216,32.8125,33.0624,111500.0
2012-05-09 11:00:00,50.27,50.63,50.25,50.53,112200.0,33.0624,33.2992,33.0493,33.2334,112200.0
2012-05-09 11:30:00,50.54,50.81,50.54,50.66,93600.0,33.24,33.4176,33.24,33.3189,93600.0
2012-05-09 12:00:00,50.66,50.68,50.52,50.59,70100.0,33.3189,33.3321,33.2269,33.2729,70100.0
2012-05-09 12:30:00,50.58,50.69,50.48,50.67,73600.0,33.2663,33.3387,33.2006,33.3255,73600.0
2012-05-09 13:00:00,50.67,50.83,50.66,50.75,100800.0,33.3255,33.4307,33.3189,33.3781,100800.0
2012-05-09 13:30:00,50.76,51.0,50.75,50.88,91800.0,33.3847,33.5426,33.3781,33.4636,91800.0
2012-05-09 14:00:00,50.88,50.89,50.77,50.89,69800.0,33.4636,33.4702,33.3913,33.4702,69800.0
2012-05-09 14:30:00,50.89,50.89,50.76,50.78,77100.0,33.4702,33.4702,33.3847,33.3979,77100.0
2012-05-09 15:00:00,50.77,50.83,50.68,50.76,188000.0,33.3913,33.4307,33.3321,33.3847,188000.0
2012-05-09 15:30:00,50.75,50.86,50.63,50.66,227400.0,33.3781,33.4505,33.2992,33.3189,227400.0
2012-05-10 09:30:00,50.9,51.08,50.73,50.84,220100.0,33.4768,33.5952,33.365,33.4373,220100.0
2012-05-10 10:00:00,50.84,50.87,50.49,50.57,155300.0,33.4373,33.4571,33.2071,33.2597,155300.0
2012-05-10 10:30:00,50.56,50.56,50.37,50.39,121300.0,33.2532,33.2532,33.1282,33.1414,121300.0
2012-05-10 11:00:00,50.39,50.42,50.3,50.41,145100.0,33.1414,33.1611,33.0822,33.1545,145100.0
2012-05-10 11:30:00,50.42,50.55,50.36,50.44,132700.0,33.1611,33.2466,33.1216,33.1742,132700.0
2012-05-10 12:00:00,50.43,50.51,50.36,50.45,98300.0,33.1677,33.2203,33.1216,33.1808,98300.0
2012-05-10 12:30:00,50.46,50.66,50.44,50.64,88300.0,33.1874,33.3189,33.1742,33.3058,88300.0
2012-05-10 13:00:00,50.64,50.72,50.58,50.71,93100.0,33.3058,33.3584,33.2663,33.3518,93100.0
2012-05-10 13:30:00,50.71,50.76,50.61,50.62,87100.0,33.3518,33.3847,33.2861,33.2926,87100.0
2012-05-10 14:00:00,50.62,50.67,50.56,50.65,113300.0,33.2926,33.3255,33.2532,33.3124,113300.0
2012-05-10 14:30:00,50.65,50.65,50.53,50.53,108100.0,33.3124,33.3124,33.2334,33.2334,108100.0
2012-05-10 15:00:00,50.55,50.58,50.49,50.55,138300.0,33.2466,33.2663,33.2071,33.2466,138300.0
2012-05-10 15:30:00,50.56,50.58,50.37,50.49,270700.0,33.2532,33.2663,33.1282,33.2071,270700.0
2012-05-11 09:30:00,50.3,50.6,50.22,50.48,159000.0,33.0822,33.2795,33.0296,33.2006,159000.0
2012-05-11 10:00:00,50.48,50.98,50.48,50.8,162700.0,33.2006,33.5294,33.2006,33.411,162700.0
2012-05-11 10:30:00,50.8,51.02,50.79,51.01,132500.0,33.411,33.5557,33.4044,33.5491,132500.0
2012-05-11 11:00:00,51.02,51.36,51.0,51.34,253000.0,33.5557,33.7793,33.5426,33.7662,253000.0
2012-05-11 11:30:00,51.33,51.48,51.27,51.42,147300.0,33.7596,33.8583,33.7201,33.8188,147300.0
2012-05-11 12:00:00,51.43,51.55,51.34,51.49,109600.0,33.8254,33.9043,33.7662,33.8648,109600.0
2012-05-11 12:30:00,51.49,51.53,51.36,51.38,68000.0,33.8648,33.8911,33.7793,33.7925,68000.0
2012-05-11 13:00:00,51.39,51.47,51.21,51.21,62600.0,33.7991,33.8517,33.6807,33.6807,62600.0
2012-05-11 13:30:00,51.21,51.3,51.15,51.28,64400.0,33.6807,33.7399,33.6412,33.7267,64400.0
2012-05-11 14:00:00,51.29,51.42,51.25,51.34,68100.0,33.7333,33.8188,33.707,33.7662,68100.0
2012-05-11 14:30:00,51.34,51.35,51.22,51.23,79900.0,33.7662,33.7727,33.6872,33.6938,79900.0
2012-05-11 15:00:00,51.24,51.31,51.19,51.28,131700.0,33.7004,33.7464,33.6675,33.7267,131700.0
2012-05-11 15:30:00,51.28,51.29,51.09,51.14,199400.0,33.7267,33.7333,33.6017,33.6346,199400.0
2012-05-14 09:30:00,50.67,50.67,49.99,50.24,156400.0,33.3255,33.3255,32.8783,33.0427,156400.0
2012-05-14 10:00:00,50.24,50.44,50.23,50.29,182500.0,33.0427,33.1742,33.0361,33.0756,182500.0
2012-05-14 10:30:00,50.28,50.55,50.28,50.44,102000.0,33.069,33.2466,33.069,33.1742,102000.0
2012-05-14 11:00:00,50.44,50.69,50.37,50.63,132900.0,33.1742,33.3387,33.1282,33.2992,132900.0
2012-05-14 11:30:00,50.64,50.8,50.63,50.78,90700.0,33.3058,33.411,33.2992,33.3979,90700.0
2012-05-14 12:00:00,50.79,50.81,50.76,50.77,60100.0,33.4044,33.4176,33.3847,33.3913,60100.0
2012-05-14 12:30:00,50.77,50.9,50.74,50.82,76600.0,33.3913,33.4768,33.3716,33.4242,76600.0
2012-05-14 13:00:00,50.83,50.84,50.64,50.65,72000.0,33.4307,33.4373,33.3058,33.3124,72000.0
2012-05-14 13:30:00,50.65,50.84,50.63,50.78,82100.0,33.3124,33.4373,33.2992,33.3979,82100.0
2012-05-14 14:00:00,50.79,50.82,50.71,50.71,44800.0,33.4044,33.4242,33.3518,33.3518,44800.0
2012-05-14 14:30:00,50.72,50.72,50.55,50.56,72800.0,33.3584,33.3584,33.2466,33.2532,72800.0
2012-05-14 15:00:00,50.57,50.62,50.49,50.58,88200.0,33.2597,33.2926,33.2071,33.2663,88200.0
2012-05-14 15:30:00,50.59,50.63,50.44,50.46,160800.0,33.2729,33.2992,33.1742,33.1874,160800.0
2012-05-15 09:30:00,50.45,50.68,50.3,50.66,108900.0,33.1808,33.3321,33.0822,33.3189,108900.0
2012-05-15 10:00:00,50.68,50.86,50.67,50.8,111800.0,33.3321,33.4505,33.3255,33.411,111800.0
2012-05-15 10:30:00,50.8,50.81,50.66,50.77,77600.0,33.411,33.4176,33.3189,33.3913,77600.0
2012-05-15 11:00:00,50.77,50.78,50.46,50.56,66100.0,33.3913,33.3979,33.1874,33.2532,66100.0
2012-05-15 11:30:00,50.56,50.84,50.52,50.8,129500.0,33.2532,33.4373,33.2269,33.411,129500.0
2012-05-15 12:00:00,50.81,50.94,50.76,50.83,116000.0,33.4176,33.5031,33.3847,33.4307,116000.0
2012-05-15 12:30:00,50.83,50.97,50.78,50.84,59600.0,33.4307,33.5228,33.3979,33.4373,59600.0
2012-05-15 13:00:00,50.85,50.93,50.83,50.91,121200.0,33.4439,33.4965,33.4307,33.4834,121200.0
2012-05-15 13:30:00,50.91,50.91,50.73,50.77,54100.0,33.4834,33.4834,33.365,33.3913,54100.0
2012-05-15 14:00:00,50.77,50.87,50.7,50.8,85700.0,33.3913,33.4571,33.3452,33.411,85700.0
2012-05-15 14:30:00,50.81,50.82,50.63,50.66,50200.0,33.4176,33.4242,33.2992,33.3189,50200.0
2012-05-15 15:00:00,50.65,50.65,50.36,50.42,121800.0,33.3124,33.3124,33.1216,33.1611,121800.0
2012-05-15 15:30:00,50.42,50.59,50.36,50.46,139400.0,33.1611,33.2729,33.1216,33.1874,139400.0
2012-05-16 09:30:00,50.6,50.75,50.32,50.64,133700.0,33.2795,33.3781,33.0953,33.3058,133700.0
2012-05-16 10:00:00,50.64,50.84,50.56,50.75,104900.0,33.3058,33.4373,33.2532,33.3781,104900.0
2012-05-16 10:30:00,50.73,50.8,50.58,50.6,82100.0,33.365,33.411,33.2663,33.2795,82100.0
2012-05-16 11:00:00,50.6,50.65,50.44,50.54,114200.0,33.2795,33.3124,33.1742,33.24,114200.0
2012-05-16 11:30:00,50.55,50.74,50.48,50.74,76300.0,33.2466,33.3716,33.2006,33.3716,76300.0
2012-05-16 12:00:00,50.75,50.76,50.57,50.63,114500.0,33.3781,33.3847,33.2597,33.2992,114500.0
2012-05-16 12:30:00,50.63,50.69,50.54,50.56,95600.0,33.2992,33.3387,33.24,33.2532,95600.0
2012-05-16 13:00:00,50.56,50.64,50.49,50.58,85200.0,33.2532,33.3058,33.2071,33.2663,85200.0
2012-05-16 13:30:00,50.59,50.63,50.43,50.63,92200.0,33.2729,33.2992,33.1677,33.2992,92200.0
2012-05-16 14:00:00,50.63,50.71,50.39,50.43,83300.0,33.2992,33.3518,33.1414,33.1677,83300.0
2012-05-16 14:30:00,50.43,50.49,50.36,50.46,121800.0,33.1677,33.2071,33.1216,33.1874,121800.0
2012-05-16 15:00:00,50.47,50.5,50.37,50.44,117600.0,33.194,33.2137,33.1282,33.1742,117600.0
2012-05-16 15:30:00,50.44,50.59,50.34,50.36,204500.0,33.1742,33.2729,33.1085,33.1216,204500.0
2012-05-17 09:30:00,50.46,50.57,50.27,50.49,210200.0,33.1874,33.2597,33.0624,33.2071,210200.0
2012-05-17 10:00:00,50.49,50.49,50.12,50.32,135700.0,33.2071,33.2071,32.9638,33.0953,135700.0
2012-05-17 10:30:00,50.31,50.32,50.15,50.23,91900.0,33.0887,33.0953,32.9835,33.0361,91900.0
2012-05-17 11:00:00,50.22,50.25,50.02,50.05,92400.0,33.0296,33.0493,32.898,32.9177,92400.0
2012-05-17 11:30:00,50.06,50.13,49.91,50.09,131600.0,32.9243,32.9704,32.8257,32.9441,131600.0
2012-05-17 12:00:00,50.09,50.16,49.88,50.08,151100.0,32.9441,32.9901,32.8059,32.9375,151100.0
2012-05-17 12:30:00,50.08,50.22,50.04,50.19,104700.0,32.9375,33.0296,32.9112,33.0098,104700.0
2012-05-17 13:00:00,50.18,50.36,50.18,50.22,117500.0,33.0032,33.1216,33.0032,33.0296,117500.0
2012-05-17 13:30:00,50.22,50.27,50.12,50.23,121300.0,33.0296,33.0624,32.9638,33.0361,121300.0
2012-05-17 14:00:00,50.23,50.24,50.12,50.18,107200.0,33.0361,33.0427,32.9638,33.0032,107200.0
2012-05-17 14:30:00,50.18,50.19,50.0,50.05,98700.0,33.0032,33.0098,32.8849,32.9177,98700.0
2012-05-17 15:00:00,50.05,50.11,49.83,49.91,138300.0,32.9177,32.9572,32.7731,32.8257,138300.0
2012-05-17 15:30:00,49.92,49.92,49.61,49.61,377600.0,32.8322,32.8322,32.6284,32.6284,377600.0
2012-05-18 09:30:00,49.75,49.89,49.47,49.49,316400.0,32.7204,32.8125,32.5363,32.5494,316400.0
2012-05-18 10:00:00,49.49,49.74,49.41,49.65,126500.0,32.5494,32.7139,32.4968,32.6547,126500.0
2012-05-18 10:30:00,49.63,49.65,49.5,49.51,109300.0,32.6415,32.6547,32.556,32.5626,109300.0
2012-05-18 11:00:00,49.51,49.51,49.08,49.1,268000.0,32.5626,32.5626,32.2798,32.2929,268000.0
2012-05-18 11:30:00,49.09,49.11,48.73,48.83,297900.0,32.2864,32.2995,32.0496,32.1154,297900.0
2012-05-18 12:00:00,48.84,49.12,48.83,49.1,201200.0,32.1219,32.3061,32.1154,32.2929,201200.0
2012-05-18 12:30:00,49.09,49.13,48.92,48.92,110000.0,32.2864,32.3127,32.1745,32.1745,110000.0
2012-05-18 13:00:00,48.91,48.95,48.81,48.81,163300.0,32.168,32.1943,32.1022,32.1022,163300.0
2012-05-18 13:30:00,48.82,48.84,48.62,48.63,308100.0,32.1088,32.1219,31.9772,31.9838,308100.0
2012-05-18 14:00:00,48.63,48.7,48.54,48.58,185100.0,31.9838,32.0299,31.9246,31.9509,185100.0
2012-05-18 14:30:00,48.58,48.62,48.48,48.49,261000.0,31.9509,31.9772,31.8852,31.8917,261000.0
2012-05-18 15:00:00,48.5,48.58,48.31,48.33,350700.0,31.8983,31.9509,31.7734,31.7865,350700.0
2012-05-18 15:30:00,48.33,48.52,48.32,48.45,589500.0,31.7865,31.9115,31.7799,31.8654,589500.0
2012-05-21 09:30:00,48.52,48.53,48.25,48.49,231600.0,31.9115,31.918,31.7339,31.8917,231600.0
2012-05-21 10:00:00,48.47,48.89,48.41,48.72,150400.0,31.8786,32.1548,31.8391,32.043,150400.0
2012-05-21 10:30:00,48.72,49.06,48.72,49.05,117200.0,32.043,32.2666,32.043,32.26,117200.0
2012-05-21 11:00:00,49.04,49.14,48.97,49.11,135100.0,32.2535,32.3192,32.2074,32.2995,135100.0
2012-05-21 11:30:00,49.12,49.28,49.09,49.27,79300.0,32.3061,32.4113,32.2864,32.4047,79300.0
2012-05-21 12:00:00,49.27,49.48,49.23,49.47,79500.0,32.4047,32.5429,32.3784,32.5363,79500.0
2012-05-21 12:30:00,49.47,49.48,49.36,49.48,95600.0,32.5363,32.5429,32.4639,32.5429,95600.0
2012-05-21 13:00:00,49.48,49.58,49.48,49.54,82200.0,32.5429,32.6086,32.5429,32.5823,82200.0
2012-05-21 13:30:00,49.54,49.62,49.48,49.57,140000.0,32.5823,32.6349,32.5429,32.602,140000.0
2012-05-21 14:00:00,49.57,49.67,49.49,49.55,90300.0,32.602,32.6678,32.5494,32.5889,90300.0
2012-05-21 14:30:00,49.54,49.65,49.53,49.61,99400.0,32.5823,32.6547,32.5757,32.6284,99400.0
2012-05-21 15:00:00,49.61,49.78,49.61,49.76,142300.0,32.6284,32.7402,32.6284,32.727,142300.0
2012-05-21 15:30:00,49.75,49.87,49.72,49.85,302900.0,32.7204,32.7994,32.7007,32.7862,302900.0
2012-05-22 09:30:00,49.97,50.01,49.77,49.9,231500.0,32.8651,32.8914,32.7336,32.8191,231500.0
2012-05-22 10:00:00,49.91,50.1,49.84,50.0,167000.0,32.8257,32.9506,32.7796,32.8849,167000.0
2012-05-22 10:30:00,50.01,50.3,50.0,50.28,81600.0,32.8914,33.0822,32.8849,33.069,81600.0
2012-05-22 11:00:00,50.28,50.34,50.13,50.33,80100.0,33.069,33.1085,32.9704,33.1019,80100.0
2012-05-22 11:30:00,50.33,50.35,50.24,50.26,73000.0,33.1019,33.1151,33.0427,33.0559,73000.0
2012-05-22 12:00:00,50.27,50.27,50.08,50.22,101900.0,33.0624,33.0624,32.9375,33.0296,101900.0
2012-05-22 12:30:00,50.22,50.29,50.15,50.27,55800.0,33.0296,33.0756,32.9835,33.0624,55800.0
2012-05-22 13:00:00,50.28,50.36,50.24,50.3,73200.0,33.069,33.1216,33.0427,33.0822,73200.0
2012-05-22 13:30:00,50.3,50.38,50.23,50.33,117100.0,33.0822,33.1348,33.0361,33.1019,117100.0
2012-05-22 14:00:00,50.33,50.46,50.3,50.44,92900.0,33.1019,33.1874,33.0822,33.1742,92900.0
2012-05-22 14:30:00,50.44,50.48,50.32,50.32,201300.0,33.1742,33.2006,33.0953,33.0953,201300.0
2012-05-22 15:00:00,50.33,50.36,50.05,50.05,146000.0,33.1019,33.1216,32.9177,32.9177,146000.0
2012-05-22 15:30:00,50.04,50.06,49.69,49.94,440600.0,32.9112,32.9243,32.681,32.8454,440600.0
2012-05-23 09:30:00,49.57,49.79,49.42,49.73,111500.0,32.602,32.7467,32.5034,32.7073,111500.0
2012-05-23 10:00:00,49.74,49.88,49.28,49.42,133100.0,32.7139,32.8059,32.4113,32.5034,133100.0
2012-05-23 10:30:00,49.42,49.45,49.17,49.19,84900.0,32.5034,32.5231,32.339,32.3521,84900.0
2012-05-23 11:00:00,49.18,49.35,49.13,49.22,60500.0,32.3455,32.4574,32.3127,32.3719,60500.0
2012-05-23 11:30:00,49.23,49.37,49.2,49.3,101600.0,32.3784,32.4705,32.3587,32.4245,101600.0
2012-05-23 12:00:00,49.3,49.37,49.18,49.26,88000.0,32.4245,32.4705,32.3455,32.3982,88000.0
2012-05-23 12:30:00,49.27,49.39,49.27,49.3,65200.0,32.4047,32.4837,32.4047,32.4245,65200.0
2012-05-23 13:00:00,49.31,49.41,49.25,49.35,104700.0,32.431,32.4968,32.3916,32.4574,104700.0
2012-05-23 13:30:00,49.36,49.55,49.3,49.55,137500.0,32.4639,32.5889,32.4245,32.5889,137500.0
2012-05-23 14:00:00,49.55,49.55,49.25,49.26,73500.0,32.5889,32.5889,32.3916,32.3982,73500.0
2012-05-23 14:30:00,49.25,49.54,49.24,49.5,130600.0,32.3916,32.5823,32.385,32.556,130600.0
2012-05-23 15:00:00,49.51,49.69,49.41,49.65,172600.0,32.5626,32.681,32.4968,32.6547,172600.0
2012-05-23 15:30:00,49.66,49.93,49.66,49.82,305300.0,32.6612,32.8388,32.6612,32.7665,305300.0
2012-05-24 09:30:00,49.92,50.0,49.64,49.84,120900.0,32.8322,32.8849,32.6481,32.7796,120900.0
2012-05-24 10:00:00,49.85,50.13,49.79,50.13,134400.0,32.7862,32.9704,32.7467,32.9704,134400.0
2012-05-24 10:30:00,50.13,50.34,50.09,50.11,121900.0,32.9704,33.1085,32.9441,32.9572,121900.0
2012-05-24 11:00:00,50.1,50.14,50.0,50.01,92100.0,32.9506,32.9769,32.8849,32.8914,92100.0
2012-05-24 11:30:00,50.01,50.05,49.89,50.01,84300.0,32.8914,32.9177,32.8125,32.8914,84300.0
2012-05-24 12:00:00,50.03,50.03,49.85,49.94,61400.0,32.9046,32.9046,32.7862,32.8454,61400.0
2012-05-24 12:30:00,49.94,50.01,49.92,49.99,64500.0,32.8454,32.8914,32.8322,32.8783,64500.0
2012-05-24 13:00:00,50.0,50.14,49.95,49.98,67700.0,32.8849,32.9769,32.852,32.8717,67700.0
2012-05-24 13:30:00,49.97,50.04,49.81,49.82,89700.0,32.8651,32.9112,32.7599,32.7665,89700.0
2012-05-24 14:00:00,49.81,49.91,49.76,49.9,49100.0,32.7599,32.8257,32.727,32.8191,49100.0
2012-05-24 14:30:00,49.9,50.01,49.81,49.86,67900.0,32.8191,32.8914,32.7599,32.7928,67900.0
2012-05-24 15:00:00,49.86,50.14,49.86,50.06,95500.0,32.7928,32.9769,32.7928,32.9243,95500.0
2012-05-24 15:30:00,50.07,50.13,49.98,50.1,266100.0,32.9309,32.9704,32.8717,32.9506,266100.0
2012-05-25 09:30:00,50.21,50.3,49.89,50.11,121400.0,33.023,33.0822,32.8125,32.9572,121400.0
2012-05-25 10:00:00,50.11,50.12,49.88,50.07,103300.0,32.9572,32.9638,32.8059,32.9309,103300.0
2012-05-25 10:30:00,50.05,50.16,49.87,49.98,74100.0,32.9177,32.9901,32.7994,32.8717,74100.0
2012-05-25 11:00:00,49.97,50.06,49.96,50.0,163400.0,32.8651,32.9243,32.8586,32.8849,163400.0
2012-05-25 11:30:00,50.0,50.22,49.93,50.2,66300.0,32.8849,33.0296,32.8388,33.0164,66300.0
2012-05-25 12:00:00,50.2,50.2,50.01,50.01,88100.0,33.0164,33.0164,32.8914,32.8914,88100.0
2012-05-25 12:30:00,50.01,50.05,49.98,49.99,110100.0,32.8914,32.9177,32.8717,32.8783,110100.0
2012-05-25 13:00:00,49.99,50.05,49.97,50.03,53500.0,32.8783,32.9177,32.8651,32.9046,53500.0
2012-05-25 13:30:00,50.04,50.05,49.98,49.99,58000.0,32.9112,32.9177,32.8717,32.8783,58000.0
2012-05-25 14:00:00,49.99,50.0,49.83,49.87,108900.0,32.8783,32.8849,32.7731,32.7994,108900.0
2012-05-25 14:30:00,49.87,49.89,49.73,49.78,109100.0,32.7994,32.8125,32.7073,32.7402,109100.0
2012-05-25 15:00:00,49.78,49.83,49.69,49.75,99200.0,32.7402,32.7731,32.681,32.7204,99200.0
2012-05-25 15:30:00,49.75,49.83,49.72,49.77,188000.0,32.7204,32.7731,32.7007,32.7336,188000.0
2012-05-29 09:30:00,50.11,50.19,49.9,50.1,89100.0,32.9572,33.0098,32.8191,32.9506,89100.0
2012-05-29 10:00:00,50.08,50.43,49.98,50.38,103400.0,32.9375,33.1677,32.8717,33.1348,103400.0
2012-05-29 10:30:00,50.39,50.58,50.26,50.27,92900.0,33.1414,33.2663,33.0559,33.0624,92900.0
2012-05-29 11:00:00,50.27,50.27,50.06,50.11,140800.0,33.0624,33.0624,32.9243,32.9572,140800.0
2012-05-29 11:30:00,50.1,50.15,49.81,49.9,94900.0,32.9506,32.9835,32.7599,32.8191,94900.0
2012-05-29 12:00:00,49.88,49.91,49.49,49.82,207300.0,32.8059,32.8257,32.5494,32.7665,207300.0
2012-05-29 12:30:00,49.82,49.83,49.65,49.65,134400.0,32.7665,32.7731,32.6547,32.6547,134400.0
2012-05-29 13:00:00,49.65,49.74,49.63,49.68,66400.0,32.6547,32.7139,32.6415,32.6744,66400.0
2012-05-29 13:30:00,49.67,49.73,49.65,49.69,115600.0,32.6678,32.7073,32.6547,32.681,115600.0
2012-05-29 14:00:00,49.7,49.71,49.63,49.69,132700.0,32.6875,32.6941,32.6415,32.681,132700.0
2012-05-29 14:30:00,49.7,49.77,49.65,49.77,116800.0,32.6875,32.7336,32.6547,32.7336,116800.0
2012-05-29 15:00:00,49.77,49.79,49.66,49.7,163700.0,32.7336,32.7467,32.6612,32.6875,163700.0
2012-05-29 15:30:00,49.7,49.78,49.64,49.78,481400.0,32.6875,32.7402,32.6481,32.7402,481400.0
2012-05-30 09:30:00,49.44,49.44,48.78,48.88,207300.0,32.5165,32.5165,32.0825,32.1482,207300.0
2012-05-30 10:00:00,48.88,48.96,48.7,48.72,203300.0,32.1482,32.2009,32.0299,32.043,203300.0
2012-05-30 10:30:00,48.71,48.73,48.64,48.66,118400.0,32.0364,32.0496,31.9904,32.0035,118400.0
2012-05-30 11:00:00,48.67,48.76,48.65,48.71,219700.0,32.0101,32.0693,31.997,32.0364,219700.0
2012-05-30 11:30:00,48.71,48.78,48.7,48.74,136300.0,32.0364,32.0825,32.0299,32.0562,136300.0
2012-05-30 12:00:00,48.74,48.76,48.48,48.5,118600.0,32.0562,32.0693,31.8852,31.8983,118600.0
2012-05-30 12:30:00,48.5,48.62,48.46,48.6,108500.0,31.8983,31.9772,31.872,31.9641,108500.0
2012-05-30 13:00:00,48.6,48.67,48.57,48.63,73500.0,31.9641,32.0101,31.9444,31.9838,73500.0
2012-05-30 13:30:00,48.63,48.81,48.62,48.73,112100.0,31.9838,32.1022,31.9772,32.0496,112100.0
2012-05-30 14:00:00,48.73,48.82,48.65,48.74,108800.0,32.0496,32.1088,31.997,32.0562,108800.0
2012-05-30 14:30:00,48.74,48.8,48.65,48.69,89500.0,32.0562,32.0956,31.997,32.0233,89500.0
2012-05-30 15:00:00,48.69,48.74,48.45,48.62,153300.0,32.0233,32.0562,31.8654,31.9772,153300.0
2012-05-30 15:30:00,48.63,48.63,48.51,48.52,307500.0,31.9838,31.9838,31.9049,31.9115,307500.0
2012-05-31 09:30:00,48.54,48.62,47.71,47.78,190100.0,31.9246,31.9772,31.3787,31.4248,190100.0
2012-05-31 10:00:00,47.78,47.82,47.58,47.7,195000.0,31.4248,31.4511,31.2932,31.3722,195000.0
2012-05-31 10:30:00,47.7,47.71,47.47,47.5,154100.0,31.3722,31.3787,31.2209,31.2406,154100.0
2012-05-31 11:00:00,47.51,47.63,47.45,47.5,172200.0,31.2472,31.3261,31.2077,31.2406,172200.0
2012-05-31 11:30:00,47.5,47.59,47.47,47.51,185200.0,31.2406,31.2998,31.2209,31.2472,185200.0
2012-05-31 12:00:00,47.5,47.84,47.49,47.8,150000.0,31.2406,31.4642,31.234,31.4379,150000.0
2012-05-31 12:30:00,47.79,47.82,47.66,47.7,136100.0,31.4313,31.4511,31.3458,31.3722,136100.0
2012-05-31 13:00:00,47.7,47.87,47.69,47.8,105300.0,31.3722,31.484,31.3656,31.4379,105300.0
2012-05-31 13:30:00,47.79,47.82,47.62,47.66,144900.0,31.4313,31.4511,31.3195,31.3458,144900.0
2012-05-31 14:00:00,47.65,47.84,47.64,47.71,122400.0,31.3393,31.4642,31.3327,31.3787,122400.0
2012-05-31 14:30:00,47.7,47.79,47.64,47.73,147700.0,31.3722,31.4313,31.3327,31.3919,147700.0
2012-05-31 15:00:00,47.73,47.95,47.62,47.94,192900.0,31.3919,31.5366,31.3195,31.53,192900.0
2012-05-31 15:30:00,47.95,47.98,47.62,47.68,469100.0,31.5366,31.5563,31.3195,31.359,469100.0
2012-06-01 09:30:00,46.94,47.0,46.47,46.57,420200.0,30.8723,30.9118,30.5632,30.629,420200.0
2012-06-01 10:00:00,46.56,46.66,46.46,46.49,220400.0,30.6224,30.6881,30.5566,30.5763,220400.0
2012-06-01 10:30:00,46.49,46.61,46.45,46.5,207500.0,30.5763,30.6553,30.55,30.5829,207500.0
2012-06-01 11:00:00,46.51,46.73,46.44,46.68,202800.0,30.5895,30.7342,30.5435,30.7013,202800.0
2012-06-01 11:30:00,46.69,46.7,46.54,46.66,152600.0,30.7079,30.7145,30.6092,30.6881,152600.0
2012-06-01 12:00:00,46.66,46.74,46.62,46.7,238100.0,30.6881,30.7408,30.6618,30.7145,238100.0
2012-06-01 12:30:00,46.7,46.77,46.68,46.7,90900.0,30.7145,30.7605,30.7013,30.7145,90900.0
2012-06-01 13:00:00,46.7,46.76,46.57,46.57,107500.0,30.7145,30.7539,30.629,30.629,107500.0
2012-06-01 13:30:00,46.57,46.62,46.48,46.54,149900.0,30.629,30.6618,30.5698,30.6092,149900.0
2012-06-01 14:00:00,46.54,46.66,46.46,46.61,91400.0,30.6092,30.6881,30.5566,30.6553,91400.0
2012-06-01 14:30:00,46.61,46.7,46.49,46.5,87900.0,30.6553,30.7145,30.5763,30.5829,87900.0
2012-06-01 15:00:00,46.51,46.57,46.35,46.41,150500.0,30.5895,30.629,30.4843,30.5237,150500.0
2012-06-01 15:30:00,46.41,46.5,46.35,46.37,350200.0,30.5237,30.5829,30.4843,30.4974,350200.0
2012-06-04 09:30:00,46.46,46.65,46.21,46.3,106300.0,30.5566,30.6816,30.3922,30.4514,106300.0
2012-06-04 10:00:00,46.3,46.59,46.14,46.48,129500.0,30.4514,30.6421,30.3461,30.5698,129500.0
2012-06-04 10:30:00,46.47,46.58,46.35,46.51,81500.0,30.5632,30.6355,30.4843,30.5895,81500.0
2012-06-04 11:00:00,46.5,46.52,46.28,46.3,89800.0,30.5829,30.5961,30.4382,30.4514,89800.0
2012-06-04 11:30:00,46.31,46.35,46.19,46.25,80700.0,30.458,30.4843,30.379,30.4185,80700.0
2012-06-04 12:00:00,46.25,46.29,46.11,46.16,107500.0,30.4185,30.4448,30.3264,30.3593,107500.0
2012-06-04 12:30:00,46.17,46.28,46.14,46.23,91400.0,30.3659,30.4382,30.3461,30.4053,91400.0
2012-06-04 13:00:00,46.21,46.3,46.07,46.07,120500.0,30.3922,30.4514,30.3001,30.3001,120500.0
2012-06-04 13:30:00,46.08,46.22,46.05,46.12,155900.0,30.3067,30.3988,30.287,30.333,155900.0
2012-06-04 14:00:00,46.12,46.36,46.07,46.34,99600.0,30.333,30.4908,30.3001,30.4777,99600.0
2012-06-04 14:30:00,46.34,46.5,46.28,46.32,107100.0,30.4777,30.5829,30.4382,30.4645,107100.0
2012-06-04 15:00:00,46.33,46.35,46.18,46.3,174000.0,30.4711,30.4843,30.3725,30.4514,174000.0
2012-06-04 15:30:00,46.29,46.44,46.18,46.38,312200.0,30.4448,30.5435,30.3725,30.504,312200.0
2012-06-05 09:30:00,46.08,46.27,46.04,46.14,104100.0,30.3067,30.4316,30.2804,30.3461,104100.0
2012-06-05 10:00:00,46.15,46.56,46.14,46.53,127800.0,30.3527,30.6224,30.3461,30.6026,127800.0
2012-06-05 10:30:00,46.53,46.6,46.42,46.49,147900.0,30.6026,30.6487,30.5303,30.5763,147900.0
2012-06-05 11:00:00,46.48,46.68,46.46,46.54,158400.0,30.5698,30.7013,30.5566,30.6092,158400.0
2012-06-05 11:30:00,46.54,46.62,46.43,46.45,204700.0,30.6092,30.6618,30.5369,30.55,204700.0
2012-06-05 12:00:00,46.45,46.54,46.41,46.45,119000.0,30.55,30.6092,30.5237,30.55,119000.0
2012-06-05 12:30:00,46.46,46.63,46.46,46.55,61700.0,30.5566,30.6684,30.5566,30.6158,61700.0
2012-06-05 13:00:00,46.54,46.6,46.48,46.54,39600.0,30.6092,30.6487,30.5698,30.6092,39600.0
2012-06-05 13:30:00,46.54,46.66,46.52,46.61,89800.0,30.6092,30.6881,30.5961,30.6553,89800.0
2012-06-05 14:00:00,46.61,46.65,46.54,46.61,92900.0,30.6553,30.6816,30.6092,30.6553,92900.0
2012-06-05 14:30:00,46.6,46.65,46.58,46.64,95700.0,30.6487,30.6816,30.6355,30.675,95700.0
2012-06-05 15:00:00,46.65,46.69,46.57,46.59,190800.0,30.6816,30.7079,30.629,30.6421,190800.0
2012-06-05 15:30:00,46.59,46.7,46.57,46.57,236300.0,30.6421,30.7145,30.629,30.629,236300.0
2012-06-06 09:30:00,46.76,46.86,46.53,46.83,327400.0,30.7539,30.8197,30.6026,30.8,327400.0
2012-06-06 10:00:00,46.83,46.99,46.82,46.99,182300.0,30.8,30.9052,30.7934,30.9052,182300.0
2012-06-06 10:30:00,46.99,47.23,46.98,47.2,150700.0,30.9052,31.063,30.8986,31.0433,150700.0
2012-06-06 11:00:00,47.2,47.26,47.14,47.2,130100.0,31.0433,31.0828,31.0038,31.0433,130100.0
2012-06-06 11:30:00,47.2,47.36,47.15,47.29,71800.0,31.0433,31.1485,31.0104,31.1025,71800.0
2012-06-06 12:00:00,47.3,47.31,47.25,47.25,76900.0,31.1091,31.1157,31.0762,31.0762,76900.0
2012-06-06 12:30:00,47.26,47.32,47.23,47.23,52500.0,31.0828,31.1222,31.063,31.063,52500.0
2012-06-06 13:00:00,47.22,47.28,47.18,47.28,43800.0,31.0565,31.0959,31.0302,31.0959,43800.0
2012-06-06 13:30:00,47.28,47.29,47.2,47.23,140600.0,31.0959,31.1025,31.0433,31.063,140600.0
2012-06-06 14:00:00,47.23,47.3,47.18,47.29,90100.0,31.063,31.1091,31.0302,31.1025,90100.0
2012-06-06 14:30:00,47.29,47.31,47.15,47.15,115900.0,31.1025,31.1157,31.0104,31.0104,115900.0
2012-06-06 15:00:00,47.15,47.15,47.01,47.04,284100.0,31.0104,31.0104,30.9183,30.9381,284100.0
2012-06-06 15:30:00,47.04,47.24,47.02,47.23,427500.0,30.9381,31.0696,30.9249,31.063,427500.0
2012-06-07 09:30:00,47.15,48.31,47.15,48.18,302000.0,31.0104,31.7734,31.0104,31.6878,302000.0
2012-06-07 10:00:00,48.18,48.2,47.91,48.08,277800.0,31.6878,31.701,31.5103,31.6221,277800.0
2012-06-07 10:30:00,48.08,48.09,47.76,47.84,141600.0,31.6221,31.6287,31.4116,31.4642,141600.0
2012-06-07 11:00:00,47.84,47.95,47.79,47.88,156000.0,31.4642,31.5366,31.4313,31.4905,156000.0
2012-06-07 11:30:00,47.88,48.07,47.85,47.98,123100.0,31.4905,31.6155,31.4708,31.5563,123100.0
2012-06-07 12:00:00,47.98,48.08,47.9,48.05,125800.0,31.5563,31.6221,31.5037,31.6023,125800.0
2012-06-07 12:30:00,48.04,48.11,48.01,48.03,93000.0,31.5958,31.6418,31.576,31.5892,93000.0
2012-06-07 13:00:00,48.03,48.16,48.01,48.15,100300.0,31.5892,31.6747,31.576,31.6681,100300.0
2012-06-07 13:30:00,48.15,48.17,48.07,48.1,117800.0,31.6681,31.6813,31.6155,31.6352,117800.0
2012-06-07 14:00:00,48.09,48.14,48.08,48.12,102600.0,31.6287,31.6615,31.6221,31.6484,102600.0
2012-06-07 14:30:00,48.11,48.18,48.08,48.15,126200.0,31.6418,31.6878,31.6221,31.6681,126200.0
2012-06-07 15:00:00,48.15,48.15,47.95,47.96,219300.0,31.6681,31.6681,31.5366,31.5432,219300.0
2012-06-07 15:30:00,47.97,47.98,47.68,47.74,493200.0,31.5497,31.5563,31.359,31.3985,493200.0
2012-06-08 09:30:00,47.51,47.69,47.34,47.45,91900.0,31.2472,31.3656,31.1354,31.2077,91900.0
2012-06-08 10:00:00,47.43,47.55,47.3,47.41,117800.0,31.1946,31.2735,31.1091,31.1814,117800.0
2012-06-08 10:30:00,47.41,47.82,47.38,47.8,136800.0,31.1814,31.4511,31.1617,31.4379,136800.0
2012-06-08 11:00:00,47.81,47.82,47.7,47.74,45800.0,31.4445,31.4511,31.3722,31.3985,45800.0
2012-06-08 11:30:00,47.75,47.82,47.73,47.75,51700.0,31.405,31.4511,31.3919,31.405,51700.0
2012-06-08 12:00:00,47.75,47.8,47.73,47.76,54600.0,31.405,31.4379,31.3919,31.4116,54600.0
2012-06-08 12:30:00,47.76,47.89,47.76,47.85,69200.0,31.4116,31.4971,31.4116,31.4708,69200.0
2012-06-08 13:00:00,47.85,47.92,47.84,47.85,81600.0,31.4708,31.5168,31.4642,31.4708,81600.0
2012-06-08 13:30:00,47.86,47.92,47.81,47.89,67700.0,31.4774,31.5168,31.4445,31.4971,67700.0
2012-06-08 14:00:00,47.89,47.94,47.87,47.88,50000.0,31.4971,31.53,31.484,31.4905,50000.0
2012-06-08 14:30:00,47.87,48.0,47.86,47.92,57700.0,31.484,31.5695,31.4774,31.5168,57700.0
2012-06-08 15:00:00,47.91,47.98,47.89,47.9,50400.0,31.5103,31.5563,31.4971,31.5037,50400.0
2012-06-08 15:30:00,47.91,48.09,47.89,48.05,221700.0,31.5103,31.6287,31.4971,31.6023,221700.0
2012-06-11 09:30:00,48.43,48.46,48.06,48.25,116700.0,31.8523,31.872,31.6089,31.7339,116700.0
2012-06-11 10:00:00,48.24,48.32,47.95,48.15,149800.0,31.7273,31.7799,31.5366,31.6681,149800.0
2012-06-11 10:30:00,48.15,48.27,48.11,48.15,81600.0,31.6681,31.747,31.6418,31.6681,81600.0
2012-06-11 11:00:00,48.15,48.24,48.04,48.06,147000.0,31.6681,31.7273,31.5958,31.6089,147000.0
2012-06-11 11:30:00,48.06,48.11,47.98,48.04,71400.0,31.6089,31.6418,31.5563,31.5958,71400.0
2012-06-11 12:00:00,48.03,48.1,47.99,48.02,49500.0,31.5892,31.6352,31.5629,31.5826,49500.0
2012-06-11 12:30:00,48.02,48.1,48.01,48.05,40200.0,31.5826,31.6352,31.576,31.6023,40200.0
2012-06-11 13:00:00,48.06,48.16,48.03,48.05,44300.0,31.6089,31.6747,31.5892,31.6023,44300.0
2012-06-11 13:30:00,48.05,48.07,47.97,48.05,59700.0,31.6023,31.6155,31.5497,31.6023,59700.0
2012-06-11 14:00:00,48.04,48.05,47.83,47.87,64200.0,31.5958,31.6023,31.4577,31.484,64200.0
2012-06-11 14:30:00,47.88,48.0,47.88,47.96,72800.0,31.4905,31.5695,31.4905,31.5432,72800.0
2012-06-11 15:00:00,47.96,47.98,47.77,47.83,108100.0,31.5432,31.5563,31.4182,31.4577,108100.0
2012-06-11 15:30:00,47.84,47.94,47.62,47.68,324800.0,31.4642,31.53,31.3195,31.359,324800.0
2012-06-12 09:30:00,47.77,47.77,47.05,47.06,183900.0,31.6152,31.6152,31.1387,31.1453,183900.0
2012-06-12 10:00:00,47.04,47.25,46.9,46.98,145500.0,31.132,31.271,31.0394,31.0923,145500.0
2012-06-12 10:30:00,46.96,47.22,46.86,47.11,128300.0,31.0791,31.2512,31.0129,31.1784,128300.0
2012-06-12 11:00:00,47.11,47.53,47.11,47.47,139300.0,31.1784,31.4563,31.1784,31.4166,139300.0
2012-06-12 11:30:00,47.47,47.52,47.43,47.52,46000.0,31.4166,31.4497,31.3902,31.4497,46000.0
2012-06-12 12:00:00,47.51,47.54,47.34,47.46,45500.0,31.4431,31.463,31.3306,31.41,45500.0
2012-06-12 12:30:00,47.45,47.51,47.38,47.4,67600.0,31.4034,31.4431,31.3571,31.3703,67600.0
2012-06-12 13:00:00,47.41,47.59,47.4,47.54,141600.0,31.3769,31.496,31.3703,31.463,141600.0
2012-06-12 13:30:00,47.54,47.61,47.52,47.53,66900.0,31.463,31.5093,31.4497,31.4563,66900.0
2012-06-12 14:00:00,47.54,47.62,47.51,47.54,60400.0,31.463,31.5159,31.4431,31.463,60400.0
2012-06-12 14:30:00,47.53,47.67,47.53,47.6,61800.0,31.4563,31.549,31.4563,31.5027,61800.0
2012-06-12 15:00:00,47.59,47.82,47.57,47.8,155800.0,31.496,31.6483,31.4828,31.635,155800.0
2012-06-12 15:30:00,47.8,47.92,47.67,47.85,186900.0,31.635,31.7144,31.549,31.6681,186900.0
2012-06-13 09:30:00,47.54,47.67,47.07,47.35,225300.0,31.463,31.549,31.1519,31.3372,225300.0
2012-06-13 10:00:00,47.34,47.5,47.32,47.39,142300.0,31.3306,31.4365,31.3174,31.3637,142300.0
2012-06-13 10:30:00,47.39,47.72,47.39,47.69,130700.0,31.3637,31.5821,31.3637,31.5622,130700.0
2012-06-13 11:00:00,47.68,47.71,47.57,47.63,63600.0,31.5556,31.5755,31.4828,31.5225,63600.0
2012-06-13 11:30:00,47.63,47.75,47.48,47.52,47200.0,31.5225,31.6019,31.4232,31.4497,47200.0
2012-06-13 12:00:00,47.51,47.54,47.43,47.45,46500.0,31.4431,31.463,31.3902,31.4034,46500.0
2012-06-13 12:30:00,47.48,47.69,47.45,47.6,68300.0,31.4232,31.5622,31.4034,31.5027,68300.0
2012-06-13 13:00:00,47.6,47.64,47.56,47.61,52300.0,31.5027,31.5291,31.4762,31.5093,52300.0
2012-06-13 13:30:00,47.61,47.66,47.49,47.51,56900.0,31.5093,31.5424,31.4299,31.4431,56900.0
2012-06-13 14:00:00,47.49,47.54,47.41,47.44,76900.0,31.4299,31.463,31.3769,31.3968,76900.0
2012-06-13 14:30:00,47.44,47.45,47.25,47.3,75200.0,31.3968,31.4034,31.271,31.3041,75200.0
2012-06-13 15:00:00,47.29,47.31,47.06,47.06,137500.0,31.2975,31.3107,31.1453,31.1453,137500.0
2012-06-13 15:30:00,47.05,47.15,46.93,47.06,387000.0,31.1387,31.2048,31.0592,31.1453,387000.0
2012-06-14 09:30:00,47.13,47.18,46.85,47.14,80000.0,31.1916,31.2247,31.0063,31.1982,80000.0
2012-06-14 10:00:00,47.14,47.24,47.05,47.05,73500.0,31.1982,31.2644,31.1387,31.1387,73500.0
2012-06-14 10:30:00,47.06,47.12,46.97,47.1,197100.0,31.1453,31.185,31.0857,31.1718,197100.0
2012-06-14 11:00:00,47.12,47.24,47.07,47.21,168500.0,31.185,31.2644,31.1519,31.2446,168500.0
2012-06-14 11:30:00,47.21,47.23,47.08,47.09,61300.0,31.2446,31.2578,31.1585,31.1651,61300.0
2012-06-14 12:00:00,47.09,47.17,47.02,47.04,78100.0,31.1651,31.2181,31.1188,31.132,78100.0
2012-06-14 12:30:00,47.04,47.1,46.98,47.05,205900.0,31.132,31.1718,31.0923,31.1387,205900.0
2012-06-14 13:00:00,47.06,47.11,46.94,47.02,105200.0,31.1453,31.1784,31.0659,31.1188,105200.0
2012-06-14 13:30:00,47.03,47.13,46.98,47.02,111300.0,31.1254,31.1916,31.0923,31.1188,111300.0
2012-06-14 14:00:00,47.02,47.05,46.83,46.83,99400.0,31.1188,31.1387,30.9931,30.9931,99400.0
2012-06-14 14:30:00,46.82,46.86,46.73,46.75,139400.0,30.9864,31.0129,30.9269,30.9401,139400.0
2012-06-14 15:00:00,46.75,47.27,46.74,46.88,260100.0,30.9401,31.2843,30.9335,31.0262,260100.0
2012-06-14 15:30:00,46.9,47.22,46.86,47.09,238300.0,31.0394,31.2512,31.0129,31.1651,238300.0
2012-06-15 09:30:00,47.25,47.6,47.06,47.51,374100.0,31.271,31.5027,31.1453,31.4431,374100.0
2012-06-15 10:00:00,47.52,47.6,47.34,47.37,83000.0,31.4497,31.5027,31.3306,31.3504,83000.0
2012-06-15 10:30:00,47.39,47.46,47.33,47.4,123200.0,31.3637,31.41,31.324,31.3703,123200.0
2012-06-15 11:00:00,47.4,47.6,47.38,47.55,82300.0,31.3703,31.5027,31.3571,31.4696,82300.0
2012-06-15 11:30:00,47.55,47.61,47.45,47.48,53500.0,31.4696,31.5093,31.4034,31.4232,53500.0
2012-06-15 12:00:00,47.49,47.57,47.43,47.44,42300.0,31.4299,31.4828,31.3902,31.3968,42300.0
2012-06-15 12:30:00,47.44,47.54,47.43,47.54,47200.0,31.3968,31.463,31.3902,31.463,47200.0
2012-06-15 13:00:00,47.54,47.63,47.54,47.6,64900.0,31.463,31.5225,31.463,31.5027,64900.0
2012-06-15 13:30:00,47.59,47.71,47.59,47.69,78900.0,31.496,31.5755,31.496,31.5622,78900.0
2012-06-15 14:00:00,47.67,47.86,47.67,47.85,81200.0,31.549,31.6747,31.549,31.6681,81200.0
2012-06-15 14:30:00,47.85,47.91,47.78,47.8,74400.0,31.6681,31.7078,31.6218,31.635,74400.0
2012-06-15 15:00:00,47.8,47.82,47.7,47.7,91500.0,31.635,31.6483,31.5688,31.5688,91500.0
2012-06-15 15:30:00,47.72,47.77,47.7,47.72,411700.0,31.5821,31.6152,31.5688,31.5821,411700.0
2012-06-18 09:30:00,47.5,47.78,47.37,47.5,81500.0,31.4365,31.6218,31.3504,31.4365,81500.0
2012-06-18 10:00:00,47.5,47.66,47.44,47.59,102300.0,31.4365,31.5424,31.3968,31.496,102300.0
2012-06-18 10:30:00,47.6,47.78,47.52,47.63,85200.0,31.5027,31.6218,31.4497,31.5225,85200.0
2012-06-18 11:00:00,47.63,47.67,47.43,47.58,137400.0,31.5225,31.549,31.3902,31.4894,137400.0
2012-06-18 11:30:00,47.59,47.6,47.44,47.54,64000.0,31.496,31.5027,31.3968,31.463,64000.0
2012-06-18 12:00:00,47.53,47.58,47.45,47.55,50000.0,31.4563,31.4894,31.4034,31.4696,50000.0
2012-06-18 12:30:00,47.55,47.68,47.47,47.61,75200.0,31.4696,31.5556,31.4166,31.5093,75200.0
2012-06-18 13:00:00,47.6,47.65,47.55,47.62,69300.0,31.5027,31.5358,31.4696,31.5159,69300.0
2012-06-18 13:30:00,47.61,47.72,47.57,47.7,62800.0,31.5093,31.5821,31.4828,31.5688,62800.0
2012-06-18 14:00:00,47.7,47.82,47.66,47.77,48200.0,31.5688,31.6483,31.5424,31.6152,48200.0
2012-06-18 14:30:00,47.77,47.84,47.69,47.74,35100.0,31.6152,31.6615,31.5622,31.5953,35100.0
2012-06-18 15:00:00,47.74,47.77,47.58,47.68,103900.0,31.5953,31.6152,31.4894,31.5556,103900.0
2012-06-18 15:30:00,47.67,47.72,47.58,47.67,327800.0,31.549,31.5821,31.4894,31.549,327800.0
2012-06-19 09:30:00,47.76,48.09,47.63,48.06,95600.0,31.6086,31.827,31.5225,31.8071,95600.0
2012-06-19 10:00:00,48.06,48.31,48.03,48.28,82500.0,31.8071,31.9726,31.7872,31.9527,82500.0
2012-06-19 10:30:00,48.26,48.29,48.06,48.08,54200.0,31.9395,31.9593,31.8071,31.8203,54200.0
2012-06-19 11:00:00,48.08,48.11,48.01,48.07,60600.0,31.8203,31.8402,31.774,31.8137,60600.0
2012-06-19 11:30:00,48.07,48.07,47.99,48.0,69300.0,31.8137,31.8137,31.7608,31.7674,69300.0
2012-06-19 12:00:00,47.99,48.03,47.95,48.0,110500.0,31.7608,31.7872,31.7343,31.7674,110500.0
2012-06-19 12:30:00,48.0,48.02,47.98,48.02,46300.0,31.7674,31.7806,31.7542,31.7806,46300.0
2012-06-19 13:00:00,48.02,48.06,47.98,48.02,103900.0,31.7806,31.8071,31.7542,31.7806,103900.0
2012-06-19 13:30:00,48.02,48.1,48.01,48.1,114700.0,31.7806,31.8336,31.774,31.8336,114700.0
2012-06-19 14:00:00,48.1,48.16,48.07,48.12,83000.0,31.8336,31.8733,31.8137,31.8468,83000.0
2012-06-19 14:30:00,48.12,48.13,47.93,48.07,90800.0,31.8468,31.8534,31.7211,31.8137,90800.0
2012-06-19 15:00:00,48.07,48.18,48.03,48.13,102800.0,31.8137,31.8865,31.7872,31.8534,102800.0
2012-06-19 15:30:00,48.13,48.17,48.05,48.11,223100.0,31.8534,31.8799,31.8005,31.8402,223100.0
2012-06-20 09:30:00,48.17,48.22,47.9,48.02,72500.0,31.8799,31.913,31.7012,31.7806,72500.0
2012-06-20 10:00:00,48.03,48.23,47.98,48.2,70600.0,31.7872,31.9196,31.7542,31.8998,70600.0
2012-06-20 10:30:00,48.19,48.23,48.12,48.15,91300.0,31.8931,31.9196,31.8468,31.8667,91300.0
2012-06-20 11:00:00,48.15,48.19,48.09,48.1,37900.0,31.8667,31.8931,31.827,31.8336,37900.0
2012-06-20 11:30:00,48.1,48.22,48.09,48.19,118400.0,31.8336,31.913,31.827,31.8931,118400.0
2012-06-20 12:00:00,48.18,48.21,48.12,48.18,78500.0,31.8865,31.9064,31.8468,31.8865,78500.0
2012-06-20 12:30:00,48.19,48.3,47.98,48.27,279800.0,31.8931,31.9659,31.7542,31.9461,279800.0
2012-06-20 13:00:00,48.27,48.47,48.21,48.24,200100.0,31.9461,32.0784,31.9064,31.9262,200100.0
2012-06-20 13:30:00,48.25,48.3,48.15,48.21,60800.0,31.9328,31.9659,31.8667,31.9064,60800.0
2012-06-20 14:00:00,48.21,48.32,48.14,48.2,130200.0,31.9064,31.9792,31.86,31.8998,130200.0
2012-06-20 14:30:00,48.19,48.25,48.07,48.11,177300.0,31.8931,31.9328,31.8137,31.8402,177300.0
2012-06-20 15:00:00,48.12,48.19,48.03,48.13,230600.0,31.8468,31.8931,31.7872,31.8534,230600.0
2012-06-20 15:30:00,48.14,48.31,48.11,48.31,254600.0,31.86,31.9726,31.8402,31.9726,254600.0
2012-06-21 09:30:00,48.43,48.62,48.24,48.36,100000.0,32.052,32.1777,31.9262,32.0056,100000.0
2012-06-21 10:00:00,48.34,48.36,48.22,48.28,131100.0,31.9924,32.0056,31.913,31.9527,131100.0
2012-06-21 10:30:00,48.28,48.31,48.19,48.23,116000.0,31.9527,31.9726,31.8931,31.9196,116000.0
2012-06-21 11:00:00,48.23,48.23,48.03,48.11,111800.0,31.9196,31.9196,31.7872,31.8402,111800.0
2012-06-21 11:30:00,48.1,48.11,47.97,48.05,181200.0,31.8336,31.8402,31.7475,31.8005,181200.0
2012-06-21 12:00:00,48.04,48.11,47.96,48.0,147600.0,31.7939,31.8402,31.7409,31.7674,147600.0
2012-06-21 12:30:00,47.99,48.04,47.94,47.95,85800.0,31.7608,31.7939,31.7277,31.7343,85800.0
2012-06-21 13:00:00,47.94,47.97,47.85,47.89,116500.0,31.7277,31.7475,31.6681,31.6946,116500.0
2012-06-21 13:30:00,47.87,47.93,47.79,47.88,76400.0,31.6814,31.7211,31.6284,31.688,76400.0
2012-06-21 14:00:00,47.86,47.87,47.66,47.78,162400.0,31.6747,31.6814,31.5424,31.6218,162400.0
2012-06-21 14:30:00,47.78,47.98,47.75,47.84,140700.0,31.6218,31.7542,31.6019,31.6615,140700.0
2012-06-21 15:00:00,47.83,47.85,47.53,47.66,209900.0,31.6549,31.6681,31.4563,31.5424,209900.0
2012-06-21 15:30:00,47.65,47.71,47.43,47.51,275400.0,31.5358,31.5755,31.3902,31.4431,275400.0
2012-06-22 09:30:00,47.55,47.61,47.17,47.2,110900.0,31.4696,31.5093,31.2181,31.2379,110900.0
2012-06-22 10:00:00,47.2,47.33,47.06,47.13,121900.0,31.2379,31.324,31.1453,31.1916,121900.0
2012-06-22 10:30:00,47.12,47.18,47.01,47.08,128700.0,31.185,31.2247,31.1122,31.1585,128700.0
2012-06-22 11:00:00,47.08,47.21,47.04,47.17,87500.0,31.1585,31.2446,31.132,31.2181,87500.0
2012-06-22 11:30:00,47.17,47.23,46.98,47.0,103500.0,31.2181,31.2578,31.0923,31.1056,103500.0
2012-06-22 12:00:00,47.0,47.04,46.91,46.96,84400.0,31.1056,31.132,31.046,31.0791,84400.0
2012-06-22 12:30:00,46.97,46.99,46.93,46.97,57400.0,31.0857,31.099,31.0592,31.0857,57400.0
2012-06-22 13:00:00,46.98,46.98,46.86,46.95,94700.0,31.0923,31.0923,31.0129,31.0725,94700.0
2012-06-22 13:30:00,46.94,47.02,46.93,47.0,97600.0,31.0659,31.1188,31.0592,31.1056,97600.0
2012-06-22 14:00:00,47.0,47.07,46.99,47.04,102400.0,31.1056,31.1519,31.099,31.132,102400.0
2012-06-22 14:30:00,47.05,47.11,47.03,47.07,120500.0,31.1387,31.1784,31.1254,31.1519,120500.0
2012-06-22 15:00:00,47.08,47.11,47.01,47.05,115000.0,31.1585,31.1784,31.1122,31.1387,115000.0
2012-06-22 15:30:00,47.06,47.12,46.95,46.99,547100.0,31.1453,31.185,31.0725,31.099,547100.0
2012-06-25 09:30:00,46.6,46.63,46.15,46.39,115800.0,30.8408,30.8607,30.543,30.7019,115800.0
2012-06-25 10:00:00,46.41,46.46,46.24,46.28,167000.0,30.7151,30.7482,30.6026,30.6291,167000.0
2012-06-25 10:30:00,46.29,46.37,46.17,46.33,75100.0,30.6357,30.6886,30.5563,30.6622,75100.0
2012-06-25 11:00:00,46.33,46.47,46.27,46.39,97400.0,30.6622,30.7548,30.6224,30.7019,97400.0
2012-06-25 11:30:00,46.38,46.38,46.26,46.27,114600.0,30.6952,30.6952,30.6158,30.6224,114600.0
2012-06-25 12:00:00,46.26,46.39,46.21,46.36,95300.0,30.6158,30.7019,30.5827,30.682,95300.0
2012-06-25 12:30:00,46.36,46.37,46.3,46.31,49100.0,30.682,30.6886,30.6423,30.6489,49100.0
2012-06-25 13:00:00,46.31,46.33,46.23,46.33,40000.0,30.6489,30.6622,30.596,30.6622,40000.0
2012-06-25 13:30:00,46.32,46.47,46.29,46.46,106800.0,30.6555,30.7548,30.6357,30.7482,106800.0
2012-06-25 14:00:00,46.45,46.51,46.39,46.39,88900.0,30.7416,30.7813,30.7019,30.7019,88900.0
2012-06-25 14:30:00,46.38,46.41,46.28,46.3,57100.0,30.6952,30.7151,30.6291,30.6423,57100.0
2012-06-25 15:00:00,46.3,46.45,46.29,46.36,113000.0,30.6423,30.7416,30.6357,30.682,113000.0
2012-06-25 15:30:00,46.37,46.45,46.22,46.27,257500.0,30.6886,30.7416,30.5894,30.6224,257500.0
2012-06-26 09:30:00,46.47,46.67,46.27,46.32,73700.0,30.7548,30.8872,30.6224,30.6555,73700.0
2012-06-26 10:00:00,46.32,46.32,46.01,46.02,92600.0,30.6555,30.6555,30.4504,30.457,92600.0
2012-06-26 10:30:00,46.01,46.07,45.87,45.89,89300.0,30.4504,30.4901,30.3577,30.371,89300.0
2012-06-26 11:00:00,45.89,45.89,45.65,45.77,151600.0,30.371,30.371,30.2121,30.2915,151600.0
2012-06-26 11:30:00,45.78,45.84,45.75,45.8,85500.0,30.2981,30.3379,30.2783,30.3114,85500.0
2012-06-26 12:00:00,45.81,45.95,45.81,45.95,95100.0,30.318,30.4107,30.318,30.4107,95100.0
2012-06-26 12:30:00,45.95,46.0,45.88,45.9,51600.0,30.4107,30.4438,30.3643,30.3776,51600.0
2012-06-26 13:00:00,45.9,46.06,45.9,45.99,96300.0,30.3776,30.4835,30.3776,30.4371,96300.0
2012-06-26 13:30:00,45.99,46.1,45.94,46.04,43200.0,30.4371,30.5099,30.404,30.4702,43200.0
2012-06-26 14:00:00,46.05,46.23,46.05,46.17,96000.0,30.4768,30.596,30.4768,30.5563,96000.0
2012-06-26 14:30:00,46.18,46.2,46.07,46.17,73400.0,30.5629,30.5761,30.4901,30.5563,73400.0
2012-06-26 15:00:00,46.16,46.25,46.15,46.2,100700.0,30.5496,30.6092,30.543,30.5761,100700.0
2012-06-26 15:30:00,46.2,46.26,46.09,46.09,218100.0,30.5761,30.6158,30.5033,30.5033,218100.0
2012-06-27 09:30:00,46.0,46.62,46.0,46.61,86700.0,30.4438,30.8541,30.4438,30.8475,86700.0
2012-06-27 10:00:00,46.6,46.84,46.54,46.83,96100.0,30.8408,30.9997,30.8011,30.9931,96100.0
2012-06-27 10:30:00,46.82,46.89,46.77,46.87,63200.0,30.9864,31.0328,30.9534,31.0195,63200.0
2012-06-27 11:00:00,46.87,46.89,46.67,46.69,259000.0,31.0195,31.0328,30.8872,30.9004,259000.0
2012-06-27 11:30:00,46.7,46.75,46.55,46.56,72800.0,30.907,30.9401,30.8078,30.8144,72800.0
2012-06-27 12:00:00,46.57,46.73,46.57,46.6,59500.0,30.821,30.9269,30.821,30.8408,59500.0
2012-06-27 12:30:00,46.6,46.63,46.56,46.57,33100.0,30.8408,30.8607,30.8144,30.821,33100.0
2012-06-27 13:00:00,46.57,46.6,46.51,46.52,33800.0,30.821,30.8408,30.7813,30.7879,33800.0
2012-06-27 13:30:00,46.52,46.53,46.44,46.53,56000.0,30.7879,30.7945,30.735,30.7945,56000.0
2012-06-27 14:00:00,46.52,46.54,46.42,46.46,36200.0,30.7879,30.8011,30.7217,30.7482,36200.0
2012-06-27 14:30:00,46.45,46.58,46.43,46.5,44000.0,30.7416,30.8276,30.7283,30.7747,44000.0
2012-06-27 15:00:00,46.52,46.65,46.48,46.62,65500.0,30.7879,30.8739,30.7614,30.8541,65500.0
2012-06-27 15:30:00,46.62,46.7,46.54,46.59,121300.0,30.8541,30.907,30.8011,30.8342,121300.0
2012-06-28 09:30:00,46.22,46.58,45.75,46.42,83500.0,30.5894,30.8276,30.2783,30.7217,83500.0
2012-06-28 10:00:00,46.41,46.46,46.18,46.37,81400.0,30.7151,30.7482,30.5629,30.6886,81400.0
2012-06-28 10:30:00,46.36,46.36,46.12,46.23,62200.0,30.682,30.682,30.5232,30.596,62200.0
2012-06-28 11:00:00,46.22,46.51,46.16,46.5,105400.0,30.5894,30.7813,30.5496,30.7747,105400.0
2012-06-28 11:30:00,46.5,46.55,46.36,46.4,39700.0,30.7747,30.8078,30.682,30.7085,39700.0
2012-06-28 12:00:00,46.39,46.48,46.33,46.36,51500.0,30.7019,30.7614,30.6622,30.682,51500.0
2012-06-28 12:30:00,46.36,46.45,46.31,46.44,43600.0,30.682,30.7416,30.6489,30.735,43600.0
2012-06-28 13:00:00,46.43,46.46,46.4,46.42,57500.0,30.7283,30.7482,30.7085,30.7217,57500.0
2012-06-28 13:30:00,46.42,46.46,46.39,46.45,61700.0,30.7217,30.7482,30.7019,30.7416,61700.0
2012-06-28 14:00:00,46.46,46.46,46.39,46.39,66900.0,30.7482,30.7482,30.7019,30.7019,66900.0
2012-06-28 14:30:00,46.39,46.4,46.37,46.37,48100.0,30.7019,30.7085,30.6886,30.6886,48100.0
2012-06-28 15:00:00,46.37,46.56,46.37,46.56,112700.0,30.6886,30.8144,30.6886,30.8144,112700.0
2012-06-28 15:30:00,46.56,47.0,46.53,46.94,421100.0,30.8144,31.1056,30.7945,31.0659,421100.0
2012-06-29 09:30:00,47.67,47.98,47.23,47.98,103000.0,31.549,31.7542,31.2578,31.7542,103000.0
2012-06-29 10:00:00,47.97,48.38,47.97,48.27,133100.0,31.7475,32.0189,31.7475,31.9461,133100.0
2012-06-29 10:30:00,48.29,48.32,48.02,48.05,103900.0,31.9593,31.9792,31.7806,31.8005,103900.0
2012-06-29 11:00:00,48.05,48.08,48.01,48.01,97900.0,31.8005,31.8203,31.774,31.774,97900.0
2012-06-29 11:30:00,48.01,48.36,48.0,48.35,80200.0,31.774,32.0056,31.7674,31.999,80200.0
2012-06-29 12:00:00,48.34,48.43,48.3,48.41,114500.0,31.9924,32.052,31.9659,32.0387,114500.0
2012-06-29 12:30:00,48.41,48.5,48.36,48.46,67500.0,32.0387,32.0983,32.0056,32.0718,67500.0
2012-06-29 13:00:00,48.46,48.52,48.42,48.5,58400.0,32.0718,32.1115,32.0454,32.0983,58400.0
2012-06-29 13:30:00,48.49,48.49,48.35,48.37,43700.0,32.0917,32.0917,31.999,32.0123,43700.0
2012-06-29 14:00:00,48.36,48.44,48.31,48.44,34900.0,32.0056,32.0586,31.9726,32.0586,34900.0
2012-06-29 14:30:00,48.43,48.56,48.41,48.56,49900.0,32.052,32.138,32.0387,32.138,49900.0
2012-06-29 15:00:00,48.54,48.54,48.46,48.49,55800.0,32.1248,32.1248,32.0718,32.0917,55800.0
2012-06-29 15:30:00,48.49,48.6,48.32,48.59,367200.0,32.0917,32.1645,31.9792,32.1579,367200.0
2012-07-02 09:30:00,48.78,48.98,48.65,48.76,199800.0,32.2836,32.416,32.1976,32.2704,199800.0
2012-07-02 10:00:00,48.76,48.76,48.38,48.57,97400.0,32.2704,32.2704,32.0189,32.1446,97400.0
2012-07-02 10:30:00,48.57,48.73,48.52,48.66,86800.0,32.1446,32.2505,32.1115,32.2042,86800.0
2012-07-02 11:00:00,48.65,48.73,48.59,48.61,151600.0,32.1976,32.2505,32.1579,32.1711,151600.0
2012-07-02 11:30:00,48.62,48.72,48.62,48.69,71900.0,32.1777,32.2439,32.1777,32.224,71900.0
2012-07-02 12:00:00,48.69,48.82,48.69,48.81,68700.0,32.224,32.3101,32.224,32.3035,68700.0
2012-07-02 12:30:00,48.8,48.91,48.8,48.83,41300.0,32.2968,32.3696,32.2968,32.3167,41300.0
2012-07-02 13:00:00,48.82,48.83,48.74,48.8,42700.0,32.3101,32.3167,32.2571,32.2968,42700.0
2012-07-02 13:30:00,48.8,48.87,48.78,48.82,57900.0,32.2968,32.3432,32.2836,32.3101,57900.0
2012-07-02 14:00:00,48.82,48.91,48.8,48.89,95800.0,32.3101,32.3696,32.2968,32.3564,95800.0
2012-07-02 14:30:00,48.89,48.92,48.83,48.85,78200.0,32.3564,32.3763,32.3167,32.3299,78200.0
2012-07-02 15:00:00,48.85,49.09,48.83,49.07,183800.0,32.3299,32.4888,32.3167,32.4755,183800.0
2012-07-02 15:30:00,49.07,49.2,49.07,49.14,319200.0,32.4755,32.5616,32.4755,32.5219,319200.0
2012-07-03 09:30:00,49.1,49.22,48.92,48.94,126600.0,32.4954,32.5748,32.3763,32.3895,126600.0
2012-07-03 10:00:00,48.95,49.01,48.72,48.81,167700.0,32.3961,32.4358,32.2439,32.3035,167700.0
2012-07-03 10:30:00,48.82,48.89,48.75,48.82,156900.0,32.3101,32.3564,32.2638,32.3101,156900.0
2012-07-03 11:00:00,48.82,49.1,48.8,49.1,197000.0,32.3101,32.4954,32.2968,32.4954,197000.0
2012-07-03 11:30:00,49.11,49.21,49.04,49.09,87300.0,32.502,32.5682,32.4557,32.4888,87300.0
2012-07-03 12:00:00,49.08,49.08,48.83,48.83,92700.0,32.4822,32.4822,32.3167,32.3167,92700.0
2012-07-03 12:30:00,48.84,48.95,48.76,48.95,221800.0,32.3233,32.3961,32.2704,32.3961,221800.0
2012-07-05 09:30:00,48.55,48.67,48.35,48.53,130200.0,32.1314,32.2108,31.999,32.1182,130200.0
2012-07-05 10:00:00,48.53,48.57,48.42,48.5,83800.0,32.1182,32.1446,32.0454,32.0983,83800.0
2012-07-05 10:30:00,48.5,48.74,48.5,48.61,80000.0,32.0983,32.2571,32.0983,32.1711,80000.0
2012-07-05 11:00:00,48.62,48.93,48.61,48.85,101900.0,32.1777,32.3829,32.1711,32.3299,101900.0
2012-07-05 11:30:00,48.86,48.88,48.7,48.71,54200.0,32.3366,32.3498,32.2307,32.2373,54200.0
2012-07-05 12:00:00,48.71,48.73,48.65,48.66,70100.0,32.2373,32.2505,32.1976,32.2042,70100.0
2012-07-05 12:30:00,48.66,48.82,48.64,48.81,70200.0,32.2042,32.3101,32.191,32.3035,70200.0
2012-07-05 13:00:00,48.81,48.86,48.8,48.82,80600.0,32.3035,32.3366,32.2968,32.3101,80600.0
2012-07-05 13:30:00,48.82,49.05,48.8,48.99,111300.0,32.3101,32.4623,32.2968,32.4226,111300.0
2012-07-05 14:00:00,48.98,49.01,48.81,48.83,108700.0,32.416,32.4358,32.3035,32.3167,108700.0
2012-07-05 14:30:00,48.83,48.9,48.81,48.82,100600.0,32.3167,32.363,32.3035,32.3101,100600.0
2012-07-05 15:00:00,48.82,48.88,48.74,48.78,100600.0,32.3101,32.3498,32.2571,32.2836,100600.0
2012-07-05 15:30:00,48.78,48.8,48.67,48.74,254600.0,32.2836,32.2968,32.2108,32.2571,254600.0
2012-07-06 09:30:00,48.32,48.39,48.06,48.14,165400.0,31.9792,32.0255,31.8071,31.86,165400.0
2012-07-06 10:00:00,48.14,48.29,48.08,48.23,66600.0,31.86,31.9593,31.8203,31.9196,66600.0
2012-07-06 10:30:00,48.23,48.23,48.09,48.09,62200.0,31.9196,31.9196,31.827,31.827,62200.0
2012-07-06 11:00:00,48.09,48.12,47.93,47.95,43800.0,31.827,31.8468,31.7211,31.7343,43800.0
2012-07-06 11:30:00,47.95,48.01,47.89,47.92,32300.0,31.7343,31.774,31.6946,31.7144,32300.0
2012-07-06 12:00:00,47.92,47.94,47.88,47.93,54700.0,31.7144,31.7277,31.688,31.7211,54700.0
2012-07-06 12:30:00,47.93,48.09,47.93,48.08,31800.0,31.7211,31.827,31.7211,31.8203,31800.0
2012-07-06 13:00:00,48.08,48.08,47.91,47.94,72000.0,31.8203,31.8203,31.7078,31.7277,72000.0
2012-07-06 13:30:00,47.93,47.94,47.88,47.9,52800.0,31.7211,31.7277,31.688,31.7012,52800.0
2012-07-06 14:00:00,47.91,47.93,47.83,47.84,25300.0,31.7078,31.7211,31.6549,31.6615,25300.0
2012-07-06 14:30:00,47.84,47.95,47.83,47.9,25300.0,31.6615,31.7343,31.6549,31.7012,25300.0
2012-07-06 15:00:00,47.9,48.18,47.88,48.18,86400.0,31.7012,31.8865,31.688,31.8865,86400.0
2012-07-06 15:30:00,48.18,48.26,48.13,48.2,262700.0,31.8865,31.9395,31.8534,31.8998,262700.0
2012-07-09 09:30:00,48.0,48.26,47.64,47.66,64000.0,31.7674,31.9395,31.5291,31.5424,64000.0
2012-07-09 10:00:00,47.65,47.65,47.38,47.5,71800.0,31.5358,31.5358,31.3571,31.4365,71800.0
2012-07-09 10:30:00,47.51,47.65,47.47,47.59,39500.0,31.4431,31.5358,31.4166,31.496,39500.0
2012-07-09 11:00:00,47.58,47.59,47.45,47.49,48200.0,31.4894,31.496,31.4034,31.4299,48200.0
2012-07-09 11:30:00,47.49,47.62,47.47,47.47,61200.0,31.4299,31.5159,31.4166,31.4166,61200.0
2012-07-09 12:00:00,47.5,47.63,47.47,47.58,33000.0,31.4365,31.5225,31.4166,31.4894,33000.0
2012-07-09 12:30:00,47.6,47.69,47.55,47.64,60200.0,31.5027,31.5622,31.4696,31.5291,60200.0
2012-07-09 13:00:00,47.63,47.71,47.62,47.71,23700.0,31.5225,31.5755,31.5159,31.5755,23700.0
2012-07-09 13:30:00,47.7,47.81,47.7,47.76,38100.0,31.5688,31.6416,31.5688,31.6086,38100.0
2012-07-09 14:00:00,47.75,47.76,47.64,47.65,34100.0,31.6019,31.6086,31.5291,31.5358,34100.0
2012-07-09 14:30:00,47.65,47.66,47.49,47.52,35900.0,31.5358,31.5424,31.4299,31.4497,35900.0
2012-07-09 15:00:00,47.52,47.55,47.46,47.51,63600.0,31.4497,31.4696,31.41,31.4431,63600.0
2012-07-09 15:30:00,47.51,47.59,47.49,47.54,233600.0,31.4431,31.496,31.4299,31.463,233600.0
2012-07-10 09:30:00,47.22,47.89,47.22,47.64,54600.0,31.2512,31.6946,31.2512,31.5291,54600.0
2012-07-10 10:00:00,47.62,47.7,47.33,47.47,62500.0,31.5159,31.5688,31.324,31.4166,62500.0
2012-07-10 10:30:00,47.47,47.48,47.23,47.28,69900.0,31.4166,31.4232,31.2578,31.2909,69900.0
2012-07-10 11:00:00,47.26,47.48,47.19,47.47,83000.0,31.2776,31.4232,31.2313,31.4166,83000.0
2012-07-10 11:30:00,47.47,47.71,47.45,47.66,66500.0,31.4166,31.5755,31.4034,31.5424,66500.0
2012-07-10 12:00:00,47.64,47.75,47.61,47.72,55900.0,31.5291,31.6019,31.5093,31.5821,55900.0
2012-07-10 12:30:00,47.72,47.89,47.71,47.88,111900.0,31.5821,31.6946,31.5755,31.688,111900.0
2012-07-10 13:00:00,47.88,47.95,47.83,47.84,63200.0,31.688,31.7343,31.6549,31.6615,63200.0
2012-07-10 13:30:00,47.84,47.84,47.68,47.76,58000.0,31.6615,31.6615,31.5556,31.6086,58000.0
2012-07-10 14:00:00,47.77,47.81,47.54,47.61,89000.0,31.6152,31.6416,31.463,31.5093,89000.0
2012-07-10 14:30:00,47.61,47.68,47.55,47.61,105100.0,31.5093,31.5556,31.4696,31.5093,105100.0
2012-07-10 15:00:00,47.61,47.75,47.51,47.51,140600.0,31.5093,31.6019,31.4431,31.4431,140600.0
2012-07-10 15:30:00,47.51,47.64,47.36,47.6,259100.0,31.4431,31.5291,31.3438,31.5027,259100.0
2012-07-11 09:30:00,47.61,47.77,47.27,47.37,142300.0,31.5093,31.6152,31.2843,31.3504,142300.0
2012-07-11 10:00:00,47.4,47.44,47.18,47.23,100600.0,31.3703,31.3968,31.2247,31.2578,100600.0
2012-07-11 10:30:00,47.23,47.46,47.21,47.45,80000.0,31.2578,31.41,31.2446,31.4034,80000.0
2012-07-11 11:00:00,47.44,47.58,47.39,47.49,136300.0,31.3968,31.4894,31.3637,31.4299,136300.0
2012-07-11 11:30:00,47.49,47.62,47.45,47.56,38200.0,31.4299,31.5159,31.4034,31.4762,38200.0
2012-07-11 12:00:00,47.57,47.72,47.57,47.66,196300.0,31.4828,31.5821,31.4828,31.5424,196300.0
2012-07-11 12:30:00,47.66,47.75,47.65,47.75,38000.0,31.5424,31.6019,31.5358,31.6019,38000.0
2012-07-11 13:00:00,47.75,47.75,47.63,47.68,45700.0,31.6019,31.6019,31.5225,31.5556,45700.0
2012-07-11 13:30:00,47.68,47.82,47.65,47.82,66600.0,31.5556,31.6483,31.5358,31.6483,66600.0
2012-07-11 14:00:00,47.81,47.85,47.54,47.59,118500.0,31.6416,31.6681,31.463,31.496,118500.0
2012-07-11 14:30:00,47.6,47.73,47.5,47.62,96000.0,31.5027,31.5887,31.4365,31.5159,96000.0
2012-07-11 15:00:00,47.61,47.71,47.38,47.46,120800.0,31.5093,31.5755,31.3571,31.41,120800.0
2012-07-11 15:30:00,47.47,47.73,47.42,47.57,262100.0,31.4166,31.5887,31.3835,31.4828,262100.0
2012-07-12 09:30:00,47.24,47.36,47.03,47.27,127800.0,31.2644,31.3438,31.1254,31.2843,127800.0
2012-07-12 10:00:00,47.27,47.38,47.2,47.35,94700.0,31.2843,31.3571,31.2379,31.3372,94700.0
2012-07-12 10:30:00,47.34,47.43,47.26,47.39,124000.0,31.3306,31.3902,31.2776,31.3637,124000.0
2012-07-12 11:00:00,47.41,47.42,47.29,47.4,98900.0,31.3769,31.3835,31.2975,31.3703,98900.0
2012-07-12 11:30:00,47.4,47.57,47.39,47.54,64400.0,31.3703,31.4828,31.3637,31.463,64400.0
2012-07-12 12:00:00,47.54,47.56,47.45,47.47,40200.0,31.463,31.4762,31.4034,31.4166,40200.0
2012-07-12 12:30:00,47.47,47.48,47.35,47.46,49400.0,31.4166,31.4232,31.3372,31.41,49400.0
2012-07-12 13:00:00,47.45,47.68,47.43,47.68,72800.0,31.4034,31.5556,31.3902,31.5556,72800.0
2012-07-12 13:30:00,47.67,47.85,47.67,47.79,109000.0,31.549,31.6681,31.549,31.6284,109000.0
2012-07-12 14:00:00,47.78,47.79,47.61,47.74,186800.0,31.6218,31.6284,31.5093,31.5953,186800.0
2012-07-12 14:30:00,47.75,47.84,47.68,47.77,76100.0,31.6019,31.6615,31.5556,31.6152,76100.0
2012-07-12 15:00:00,47.77,48.0,47.71,48.0,248300.0,31.6152,31.7674,31.5755,31.7674,248300.0
2012-07-12 15:30:00,47.99,48.05,47.79,47.84,398600.0,31.7608,31.8005,31.6284,31.6615,398600.0
2012-07-13 09:30:00,47.87,48.28,47.81,48.26,83100.0,31.6814,31.9527,31.6416,31.9395,83100.0
2012-07-13 10:00:00,48.26,48.54,48.19,48.38,86600.0,31.9395,32.1248,31.8931,32.0189,86600.0
2012-07-13 10:30:00,48.38,48.42,48.25,48.27,64900.0,32.0189,32.0454,31.9328,31.9461,64900.0
2012-07-13 11:00:00,48.29,48.3,48.17,48.27,42300.0,31.9593,31.9659,31.8799,31.9461,42300.0
2012-07-13 11:30:00,48.28,48.45,48.28,48.36,52200.0,31.9527,32.0652,31.9527,32.0056,52200.0
2012-07-13 12:00:00,48.36,48.4,48.3,48.3,44200.0,32.0056,32.0321,31.9659,31.9659,44200.0
2012-07-13 12:30:00,48.3,48.32,48.25,48.27,32400.0,31.9659,31.9792,31.9328,31.9461,32400.0
2012-07-13 13:00:00,48.26,48.31,48.22,48.28,47400.0,31.9395,31.9726,31.913,31.9527,47400.0
2012-07-13 13:30:00,48.27,48.33,48.26,48.28,29100.0,31.9461,31.9858,31.9395,31.9527,29100.0
2012-07-13 14:00:00,48.28,48.41,48.24,48.37,45900.0,31.9527,32.0387,31.9262,32.0123,45900.0
2012-07-13 14:30:00,48.36,48.4,48.3,48.34,68100.0,32.0056,32.0321,31.9659,31.9924,68100.0
2012-07-13 15:00:00,48.35,48.66,48.35,48.48,141200.0,31.999,32.2042,31.999,32.0851,141200.0
2012-07-13 15:30:00,48.48,48.57,48.43,48.53,237900.0,32.0851,32.1446,32.052,32.1182,237900.0
2012-07-16 09:30:00,48.22,48.41,48.05,48.34,78400.0,31.913,32.0387,31.8005,31.9924,78400.0
2012-07-16 10:00:00,48.33,48.94,48.33,48.93,184900.0,31.9858,32.3895,31.9858,32.3829,184900.0
2012-07-16 10:30:00,48.94,48.96,48.83,48.84,81900.0,32.3895,32.4027,32.3167,32.3233,81900.0
2012-07-16 11:00:00,48.84,48.97,48.79,48.96,70700.0,32.3233,32.4094,32.2902,32.4027,70700.0
2012-07-16 11:30:00,48.95,49.0,48.78,48.83,92500.0,32.3961,32.4292,32.2836,32.3167,92500.0
2012-07-16 12:00:00,48.83,48.99,48.74,48.82,106700.0,32.3167,32.4226,32.2571,32.3101,106700.0
2012-07-16 12:30:00,48.81,48.86,48.74,48.86,80000.0,32.3035,32.3366,32.2571,32.3366,80000.0
2012-07-16 13:00:00,48.84,48.88,48.72,48.83,53500.0,32.3233,32.3498,32.2439,32.3167,53500.0
2012-07-16 13:30:00,48.83,49.26,48.83,49.23,188300.0,32.3167,32.6013,32.3167,32.5814,188300.0
2012-07-16 14:00:00,49.22,49.39,49.21,49.27,171300.0,32.5748,32.6873,32.5682,32.6079,171300.0
2012-07-16 14:30:00,49.28,49.3,49.06,49.2,128200.0,32.6145,32.6278,32.4689,32.5616,128200.0
2012-07-16 15:00:00,49.21,49.27,49.19,49.25,212400.0,32.5682,32.6079,32.555,32.5947,212400.0
2012-07-16 15:30:00,49.25,49.31,49.13,49.16,523200.0,32.5947,32.6344,32.5152,32.5351,523200.0
2012-07-17 09:30:00,48.97,49.57,48.08,48.46,340100.0,32.4094,32.8065,31.8203,32.0718,340100.0
2012-07-17 10:00:00,48.44,48.73,48.42,48.65,171000.0,32.0586,32.2505,32.0454,32.1976,171000.0
2012-07-17 10:30:00,48.64,48.81,48.56,48.68,201100.0,32.191,32.3035,32.138,32.2174,201100.0
2012-07-17 11:00:00,48.68,48.98,48.66,48.95,154600.0,32.2174,32.416,32.2042,32.3961,154600.0
2012-07-17 11:30:00,48.94,49.47,48.92,49.47,172100.0,32.3895,32.7403,32.3763,32.7403,172100.0
2012-07-17 12:00:00,49.46,49.7,49.37,49.61,321800.0,32.7337,32.8925,32.6741,32.8329,321800.0
2012-07-17 12:30:00,49.61,49.71,49.44,49.46,88400.0,32.8329,32.8991,32.7204,32.7337,88400.0
2012-07-17 13:00:00,49.46,49.48,49.36,49.38,119000.0,32.7337,32.7469,32.6675,32.6807,119000.0
2012-07-17 13:30:00,49.38,49.84,49.38,49.83,122900.0,32.6807,32.9851,32.6807,32.9785,122900.0
2012-07-17 14:00:00,49.84,49.91,49.74,49.78,129800.0,32.9851,33.0315,32.919,32.9454,129800.0
2012-07-17 14:30:00,49.79,49.93,49.74,49.89,114500.0,32.9521,33.0447,32.919,33.0182,114500.0
2012-07-17 15:00:00,49.88,50.02,49.79,49.8,164700.0,33.0116,33.1043,32.9521,32.9587,164700.0
2012-07-17 15:30:00,49.81,49.82,49.57,49.76,279200.0,32.9653,32.9719,32.8065,32.9322,279200.0
2012-07-18 09:30:00,49.66,49.95,49.58,49.88,114800.0,32.866,33.0579,32.8131,33.0116,114800.0
2012-07-18 10:00:00,49.89,50.02,49.85,49.95,127300.0,33.0182,33.1043,32.9918,33.0579,127300.0
2012-07-18 10:30:00,49.95,50.25,49.92,50.19,74600.0,33.0579,33.2565,33.0381,33.2168,74600.0
2012-07-18 11:00:00,50.19,50.23,50.06,50.06,57000.0,33.2168,33.2433,33.1307,33.1307,57000.0
2012-07-18 11:30:00,50.06,50.16,50.06,50.15,55000.0,33.1307,33.1969,33.1307,33.1903,55000.0
2012-07-18 12:00:00,50.16,50.3,50.15,50.19,91000.0,33.1969,33.2896,33.1903,33.2168,91000.0
2012-07-18 12:30:00,50.19,50.21,50.11,50.13,58600.0,33.2168,33.23,33.1638,33.1771,58600.0
2012-07-18 13:00:00,50.13,50.24,50.11,50.24,50100.0,33.1771,33.2499,33.1638,33.2499,50100.0
2012-07-18 13:30:00,50.23,50.3,50.12,50.24,102900.0,33.2433,33.2896,33.1705,33.2499,102900.0
2012-07-18 14:00:00,50.23,50.28,50.16,50.26,70100.0,33.2433,33.2763,33.1969,33.2631,70100.0
2012-07-18 14:30:00,50.25,50.3,50.15,50.28,124600.0,33.2565,33.2896,33.1903,33.2763,124600.0
2012-07-18 15:00:00,50.28,50.34,50.22,50.28,116200.0,33.2763,33.3161,33.2366,33.2763,116200.0
2012-07-18 15:30:00,50.28,50.37,50.22,50.29,398900.0,33.2763,33.3359,33.2366,33.283,398900.0
2012-07-19 09:30:00,50.31,50.59,50.0,50.58,163600.0,33.2962,33.4815,33.091,33.4749,163600.0
2012-07-19 10:00:00,50.57,50.58,50.3,50.39,141100.0,33.4683,33.4749,33.2896,33.3491,141100.0
2012-07-19 10:30:00,50.39,50.5,50.3,50.45,123600.0,33.3491,33.4219,33.2896,33.3889,123600.0
2012-07-19 11:00:00,50.46,50.53,50.24,50.27,131300.0,33.3955,33.4418,33.2499,33.2697,131300.0
2012-07-19 11:30:00,50.26,50.45,50.26,50.41,58300.0,33.2631,33.3889,33.2631,33.3624,58300.0
2012-07-19 12:00:00,50.41,50.41,50.31,50.34,97000.0,33.3624,33.3624,33.2962,33.3161,97000.0
2012-07-19 12:30:00,50.34,50.36,50.21,50.22,101100.0,33.3161,33.3293,33.23,33.2366,101100.0
2012-07-19 13:00:00,50.22,50.3,50.13,50.13,227900.0,33.2366,33.2896,33.1771,33.1771,227900.0
2012-07-19 13:30:00,50.14,50.22,49.95,50.07,130900.0,33.1837,33.2366,33.0579,33.1374,130900.0
2012-07-19 14:00:00,50.08,50.15,49.97,50.0,109700.0,33.144,33.1903,33.0712,33.091,109700.0
2012-07-19 14:30:00,49.99,50.1,49.94,49.97,140800.0,33.0844,33.1572,33.0513,33.0712,140800.0
2012-07-19 15:00:00,49.97,50.0,49.9,49.9,123900.0,33.0712,33.091,33.0249,33.0249,123900.0
2012-07-19 15:30:00,49.9,50.03,49.87,50.0,336800.0,33.0249,33.1109,33.005,33.091,336800.0
2012-07-20 09:30:00,49.72,50.19,49.64,49.82,255700.0,32.9057,33.2168,32.8528,32.9719,255700.0
2012-07-20 10:00:00,49.81,50.0,49.75,49.89,87600.0,32.9653,33.091,32.9256,33.0182,87600.0
2012-07-20 10:30:00,49.89,49.91,49.68,49.81,174300.0,33.0182,33.0315,32.8793,32.9653,174300.0
2012-07-20 11:00:00,49.82,49.91,49.75,49.78,63800.0,32.9719,33.0315,32.9256,32.9454,63800.0
2012-07-20 11:30:00,49.77,49.79,49.66,49.66,52100.0,32.9388,32.9521,32.866,32.866,52100.0
2012-07-20 12:00:00,49.67,49.67,49.37,49.4,100900.0,32.8726,32.8726,32.6741,32.6939,100900.0
2012-07-20 12:30:00,49.4,49.44,49.33,49.41,97400.0,32.6939,32.7204,32.6476,32.7006,97400.0
2012-07-20 13:00:00,49.41,49.47,49.33,49.34,69500.0,32.7006,32.7403,32.6476,32.6542,69500.0
2012-07-20 13:30:00,49.33,49.35,49.28,49.33,82400.0,32.6476,32.6608,32.6145,32.6476,82400.0
2012-07-20 14:00:00,49.34,49.36,49.25,49.27,112900.0,32.6542,32.6675,32.5947,32.6079,112900.0
2012-07-20 14:30:00,49.26,49.35,49.19,49.34,110400.0,32.6013,32.6608,32.555,32.6542,110400.0
2012-07-20 15:00:00,49.34,49.35,49.26,49.27,100700.0,32.6542,32.6608,32.6013,32.6079,100700.0
2012-07-20 15:30:00,49.27,49.34,49.23,49.28,404100.0,32.6079,32.6542,32.5814,32.6145,404100.0
2012-07-23 09:30:00,48.84,48.93,48.35,48.39,154800.0,32.3233,32.3829,31.999,32.0255,154800.0
2012-07-23 10:00:00,48.38,48.45,48.24,48.44,163100.0,32.0189,32.0652,31.9262,32.0586,163100.0
2012-07-23 10:30:00,48.44,48.6,48.42,48.56,112600.0,32.0586,32.1645,32.0454,32.138,112600.0
2012-07-23 11:00:00,48.57,48.61,48.42,48.52,147000.0,32.1446,32.1711,32.0454,32.1115,147000.0
2012-07-23 11:30:00,48.53,48.55,48.33,48.42,67600.0,32.1182,32.1314,31.9858,32.0454,67600.0
2012-07-23 12:00:00,48.43,48.46,48.16,48.3,140100.0,32.052,32.0718,31.8733,31.9659,140100.0
2012-07-23 12:30:00,48.29,48.52,48.27,48.5,113800.0,31.9593,32.1115,31.9461,32.0983,113800.0
2012-07-23 13:00:00,48.5,48.57,48.48,48.51,76600.0,32.0983,32.1446,32.0851,32.1049,76600.0
2012-07-23 13:30:00,48.5,48.55,48.5,48.53,82200.0,32.0983,32.1314,32.0983,32.1182,82200.0
2012-07-23 14:00:00,48.51,48.57,48.49,48.55,61200.0,32.1049,32.1446,32.0917,32.1314,61200.0
2012-07-23 14:30:00,48.55,48.57,48.44,48.44,90900.0,32.1314,32.1446,32.0586,32.0586,90900.0
2012-07-23 15:00:00,48.44,48.75,48.39,48.75,125000.0,32.0586,32.2638,32.0255,32.2638,125000.0
2012-07-23 15:30:00,48.74,48.76,48.51,48.52,359300.0,32.2571,32.2704,32.1049,32.1115,359300.0
2012-07-24 09:30:00,48.44,48.87,48.05,48.85,165600.0,32.0586,32.3432,31.8005,32.3299,165600.0
2012-07-24 10:00:00,48.83,48.9,48.59,48.67,94600.0,32.3167,32.363,32.1579,32.2108,94600.0
2012-07-24 10:30:00,48.66,48.69,48.53,48.57,49800.0,32.2042,32.224,32.1182,32.1446,49800.0
2012-07-24 11:00:00,48.58,48.66,48.54,48.58,42000.0,32.1512,32.2042,32.1248,32.1512,42000.0
2012-07-24 11:30:00,48.59,48.63,48.4,48.42,74500.0,32.1579,32.1843,32.0321,32.0454,74500.0
2012-07-24 12:00:00,48.42,48.44,48.24,48.25,110900.0,32.0454,32.0586,31.9262,31.9328,110900.0
2012-07-24 12:30:00,48.25,48.34,48.22,48.33,37300.0,31.9328,31.9924,31.913,31.9858,37300.0
2012-07-24 13:00:00,48.34,48.36,48.24,48.26,42700.0,31.9924,32.0056,31.9262,31.9395,42700.0
2012-07-24 13:30:00,48.27,48.42,48.24,48.37,64400.0,31.9461,32.0454,31.9262,32.0123,64400.0
2012-07-24 14:00:00,48.38,48.38,48.3,48.32,100800.0,32.0189,32.0189,31.9659,31.9792,100800.0
2012-07-24 14:30:00,48.32,48.37,48.27,48.32,121200.0,31.9792,32.0123,31.9461,31.9792,121200.0
2012-07-24 15:00:00,48.32,48.38,48.12,48.37,149800.0,31.9792,32.0189,31.8468,32.0123,149800.0
2012-07-24 15:30:00,48.38,48.4,48.12,48.3,512000.0,32.0189,32.0321,31.8468,31.9659,512000.0
2012-07-25 09:30:00,48.45,48.67,48.3,48.52,114700.0,32.0652,32.2108,31.9659,32.1115,114700.0
2012-07-25 10:00:00,48.52,48.54,48.35,48.49,89400.0,32.1115,32.1248,31.999,32.0917,89400.0
2012-07-25 10:30:00,48.48,48.68,48.42,48.48,114200.0,32.0851,32.2174,32.0454,32.0851,114200.0
2012-07-25 11:00:00,48.49,48.65,48.41,48.56,48700.0,32.0917,32.1976,32.0387,32.138,48700.0
2012-07-25 11:30:00,48.56,48.68,48.55,48.63,52600.0,32.138,32.2174,32.1314,32.1843,52600.0
2012-07-25 12:00:00,48.61,48.65,48.54,48.57,44900.0,32.1711,32.1976,32.1248,32.1446,44900.0
2012-07-25 12:30:00,48.58,48.65,48.57,48.59,33900.0,32.1512,32.1976,32.1446,32.1579,33900.0
2012-07-25 13:00:00,48.59,48.69,48.57,48.65,63800.0,32.1579,32.224,32.1446,32.1976,63800.0
2012-07-25 13:30:00,48.64,48.74,48.61,48.72,63400.0,32.191,32.2571,32.1711,32.2439,63400.0
2012-07-25 14:00:00,48.71,48.79,48.7,48.74,46100.0,32.2373,32.2902,32.2307,32.2571,46100.0
2012-07-25 14:30:00,48.74,48.83,48.62,48.62,64800.0,32.2571,32.3167,32.1777,32.1777,64800.0
2012-07-25 15:00:00,48.62,48.69,48.57,48.66,154800.0,32.1777,32.224,32.1446,32.2042,154800.0
2012-07-25 15:30:00,48.66,48.66,48.52,48.59,282000.0,32.2042,32.2042,32.1115,32.1579,282000.0
2012-07-26 09:30:00,49.19,49.9,49.19,49.49,163200.0,32.555,33.0249,32.555,32.7535,163200.0
2012-07-26 10:00:00,49.46,49.53,49.15,49.3,104300.0,32.7337,32.78,32.5285,32.6278,104300.0
2012-07-26 10:30:00,49.29,49.51,49.15,49.47,170300.0,32.6211,32.7667,32.5285,32.7403,170300.0
2012-07-26 11:00:00,49.46,49.58,49.4,49.58,106400.0,32.7337,32.8131,32.6939,32.8131,106400.0
2012-07-26 11:30:00,49.58,49.6,49.47,49.52,204600.0,32.8131,32.8263,32.7403,32.7734,204600.0
2012-07-26 12:00:00,49.52,49.55,49.47,49.48,56800.0,32.7734,32.7932,32.7403,32.7469,56800.0
2012-07-26 12:30:00,49.49,49.56,49.47,49.54,40800.0,32.7535,32.7998,32.7403,32.7866,40800.0
2012-07-26 13:00:00,49.53,49.71,49.53,49.67,54800.0,32.78,32.8991,32.78,32.8726,54800.0
2012-07-26 13:30:00,49.67,49.68,49.51,49.54,60800.0,32.8726,32.8793,32.7667,32.7866,60800.0
2012-07-26 14:00:00,49.55,49.69,49.54,49.59,63500.0,32.7932,32.8859,32.7866,32.8197,63500.0
2012-07-26 14:30:00,49.58,49.6,49.54,49.58,74600.0,32.8131,32.8263,32.7866,32.8131,74600.0
2012-07-26 15:00:00,49.59,49.6,49.56,49.59,86600.0,32.8197,32.8263,32.7998,32.8197,86600.0
2012-07-26 15:30:00,49.59,49.66,49.55,49.58,476300.0,32.8197,32.866,32.7932,32.8131,476300.0
2012-07-27 09:30:00,49.9,49.98,49.72,49.88,150700.0,33.0249,33.0778,32.9057,33.0116,150700.0
2012-07-27 10:00:00,49.88,49.94,49.74,49.77,110500.0,33.0116,33.0513,32.919,32.9388,110500.0
2012-07-27 10:30:00,49.77,49.96,49.71,49.81,153600.0,32.9388,33.0646,32.8991,32.9653,153600.0
2012-07-27 11:00:00,49.82,50.0,49.82,49.97,103800.0,32.9719,33.091,32.9719,33.0712,103800.0
2012-07-27 11:30:00,49.96,50.0,49.91,49.93,53200.0,33.0646,33.091,33.0315,33.0447,53200.0
2012-07-27 12:00:00,49.93,49.94,49.87,49.93,45400.0,33.0447,33.0513,33.005,33.0447,45400.0
2012-07-27 12:30:00,49.92,49.95,49.85,49.9,41200.0,33.0381,33.0579,32.9918,33.0249,41200.0
2012-07-27 13:00:00,49.9,50.0,49.89,50.0,142200.0,33.0249,33.091,33.0182,33.091,142200.0
2012-07-27 13:30:00,50.0,50.29,49.99,50.18,126600.0,33.091,33.283,33.0844,33.2102,126600.0
2012-07-27 14:00:00,50.18,50.27,50.15,50.25,90200.0,33.2102,33.2697,33.1903,33.2565,90200.0
2012-07-27 14:30:00,50.24,50.36,50.22,50.3,115400.0,33.2499,33.3293,33.2366,33.2896,115400.0
2012-07-27 15:00:00,50.29,50.46,50.29,50.46,87800.0,33.283,33.3955,33.283,33.3955,87800.0
2012-07-27 15:30:00,50.46,50.56,50.38,50.43,266600.0,33.3955,33.4617,33.3425,33.3756,266600.0
2012-07-30 09:30:00,50.35,50.45,50.23,50.44,197500.0,33.3227,33.3889,33.2433,33.3822,197500.0
2012-07-30 10:00:00,50.43,50.66,50.38,50.62,91600.0,33.3756,33.5278,33.3425,33.5014,91600.0
2012-07-30 10:30:00,50.61,50.68,50.57,50.59,175400.0,33.4947,33.5411,33.4683,33.4815,175400.0
2012-07-30 11:00:00,50.58,50.61,50.51,50.54,77100.0,33.4749,33.4947,33.4286,33.4484,77100.0
2012-07-30 11:30:00,50.53,50.6,50.37,50.49,55500.0,33.4418,33.4881,33.3359,33.4153,55500.0
2012-07-30 12:00:00,50.48,50.52,50.46,50.51,93700.0,33.4087,33.4352,33.3955,33.4286,93700.0
2012-07-30 12:30:00,50.52,50.6,50.5,50.56,50400.0,33.4352,33.4881,33.4219,33.4617,50400.0
2012-07-30 13:00:00,50.55,50.59,50.52,50.54,40600.0,33.455,33.4815,33.4352,33.4484,40600.0
2012-07-30 13:30:00,50.53,50.6,50.52,50.55,58600.0,33.4418,33.4881,33.4352,33.455,58600.0
2012-07-30 14:00:00,50.54,50.6,50.52,50.54,76800.0,33.4484,33.4881,33.4352,33.4484,76800.0
2012-07-30 14:30:00,50.54,50.59,50.47,50.49,61200.0,33.4484,33.4815,33.4021,33.4153,61200.0
2012-07-30 15:00:00,50.5,50.58,50.39,50.58,117900.0,33.4219,33.4749,33.3491,33.4749,117900.0
2012-07-30 15:30:00,50.59,50.63,50.54,50.62,224700.0,33.4815,33.508,33.4484,33.5014,224700.0
2012-07-31 09:30:00,50.47,50.47,50.1,50.3,146700.0,33.4021,33.4021,33.1572,33.2896,146700.0
2012-07-31 10:00:00,50.32,50.72,50.17,50.46,150900.0,33.3028,33.5675,33.2035,33.3955,150900.0
2012-07-31 10:30:00,50.45,50.6,50.33,50.48,62100.0,33.3889,33.4881,33.3094,33.4087,62100.0
2012-07-31 11:00:00,50.48,50.48,50.34,50.35,101800.0,33.4087,33.4087,33.3161,33.3227,101800.0
2012-07-31 11:30:00,50.35,50.39,50.29,50.39,361300.0,33.3227,33.3491,33.283,33.3491,361300.0
2012-07-31 12:00:00,50.37,50.37,50.31,50.37,110800.0,33.3359,33.3359,33.2962,33.3359,110800.0
2012-07-31 12:30:00,50.36,50.38,50.32,50.35,74700.0,33.3293,33.3425,33.3028,33.3227,74700.0
2012-07-31 13:00:00,50.35,50.38,50.32,50.36,60600.0,33.3227,33.3425,33.3028,33.3293,60600.0
2012-07-31 13:30:00,50.37,50.37,50.32,50.34,89500.0,33.3359,33.3359,33.3028,33.3161,89500.0
2012-07-31 14:00:00,50.33,50.39,50.33,50.35,74900.0,33.3094,33.3491,33.3094,33.3227,74900.0
2012-07-31 14:30:00,50.36,50.36,50.22,50.22,136800.0,33.3293,33.3293,33.2366,33.2366,136800.0
2012-07-31 15:00:00,50.23,50.28,50.15,50.28,74500.0,33.2433,33.2763,33.1903,33.2763,74500.0
2012-07-31 15:30:00,50.27,50.32,50.19,50.19,272800.0,33.2697,33.3028,33.2168,33.2168,272800.0
2012-08-01 09:30:00,50.18,50.35,49.91,49.91,72700.0,33.2102,33.3227,33.0315,33.0315,72700.0
2012-08-01 10:00:00,49.9,50.0,49.68,49.8,44800.0,33.0249,33.091,32.8793,32.9587,44800.0
2012-08-01 10:30:00,49.8,49.86,49.7,49.79,69700.0,32.9587,32.9984,32.8925,32.9521,69700.0
2012-08-01 11:00:00,49.8,49.83,49.69,49.81,34900.0,32.9587,32.9785,32.8859,32.9653,34900.0
2012-08-01 11:30:00,49.81,49.82,49.66,49.72,29800.0,32.9653,32.9719,32.866,32.9057,29800.0
2012-08-01 12:00:00,49.71,49.78,49.7,49.7,48200.0,32.8991,32.9454,32.8925,32.8925,48200.0
2012-08-01 12:30:00,49.7,49.73,49.62,49.69,47400.0,32.8925,32.9123,32.8395,32.8859,47400.0
2012-08-01 13:00:00,49.69,49.74,49.66,49.68,43800.0,32.8859,32.919,32.866,32.8793,43800.0
2012-08-01 13:30:00,49.68,49.75,49.64,49.64,24300.0,32.8793,32.9256,32.8528,32.8528,24300.0
2012-08-01 14:00:00,49.63,49.74,49.42,49.74,91600.0,32.8462,32.919,32.7072,32.919,91600.0
2012-08-01 14:30:00,49.75,49.75,49.55,49.68,54600.0,32.9256,32.9256,32.7932,32.8793,54600.0
2012-08-01 15:00:00,49.68,49.76,49.62,49.75,49200.0,32.8793,32.9322,32.8395,32.9256,49200.0
2012-08-01 15:30:00,49.76,49.77,49.54,49.57,154200.0,32.9322,32.9388,32.7866,32.8065,154200.0
2012-08-02 09:30:00,49.24,49.72,48.94,49.61,149700.0,32.588,32.9057,32.3895,32.8329,149700.0
2012-08-02 10:00:00,49.61,49.63,49.3,49.6,67600.0,32.8329,32.8462,32.6278,32.8263,67600.0
2012-08-02 10:30:00,49.57,49.58,49.26,49.3,94500.0,32.8065,32.8131,32.6013,32.6278,94500.0
2012-08-02 11:00:00,49.28,49.44,49.21,49.44,114800.0,32.6145,32.7204,32.5682,32.7204,114800.0
2012-08-02 11:30:00,49.44,49.44,49.06,49.09,114300.0,32.7204,32.7204,32.4689,32.4888,114300.0
2012-08-02 12:00:00,49.11,49.23,49.11,49.18,46900.0,32.502,32.5814,32.502,32.5483,46900.0
2012-08-02 12:30:00,49.18,49.23,49.08,49.21,76400.0,32.5483,32.5814,32.4822,32.5682,76400.0
2012-08-02 13:00:00,49.22,49.23,49.13,49.18,62100.0,32.5748,32.5814,32.5152,32.5483,62100.0
2012-08-02 13:30:00,49.16,49.2,49.09,49.16,77900.0,32.5351,32.5616,32.4888,32.5351,77900.0
2012-08-02 14:00:00,49.14,49.16,49.06,49.14,61300.0,32.5219,32.5351,32.4689,32.5219,61300.0
2012-08-02 14:30:00,49.15,49.33,49.13,49.23,121600.0,32.5285,32.6476,32.5152,32.5814,121600.0
2012-08-02 15:00:00,49.25,49.3,49.14,49.19,60500.0,32.5947,32.6278,32.5219,32.555,60500.0
2012-08-02 15:30:00,49.19,49.43,49.19,49.37,250100.0,32.555,32.7138,32.555,32.6741,250100.0
2012-08-03 09:30:00,50.03,50.25,49.9,50.19,151400.0,33.1109,33.2565,33.0249,33.2168,151400.0
2012-08-03 10:00:00,50.2,50.45,50.01,50.35,130300.0,33.2234,33.3889,33.0977,33.3227,130300.0
2012-08-03 10:30:00,50.36,50.49,50.27,50.43,89100.0,33.3293,33.4153,33.2697,33.3756,89100.0
2012-08-03 11:00:00,50.43,50.64,50.41,50.58,67400.0,33.3756,33.5146,33.3624,33.4749,67400.0
2012-08-03 11:30:00,50.6,50.75,50.56,50.62,101200.0,33.4881,33.5874,33.4617,33.5014,101200.0
2012-08-03 12:00:00,50.63,50.65,50.47,50.55,99900.0,33.508,33.5212,33.4021,33.455,99900.0
2012-08-03 12:30:00,50.57,50.62,50.54,50.61,70200.0,33.4683,33.5014,33.4484,33.4947,70200.0
2012-08-03 13:00:00,50.62,50.71,50.62,50.63,43200.0,33.5014,33.5609,33.5014,33.508,43200.0
2012-08-03 13:30:00,50.63,50.73,50.53,50.73,58400.0,33.508,33.5742,33.4418,33.5742,58400.0
2012-08-03 14:00:00,50.72,50.83,50.62,50.79,209600.0,33.5675,33.6403,33.5014,33.6139,209600.0
2012-08-03 14:30:00,50.8,50.95,50.79,50.92,168900.0,33.6205,33.7198,33.6139,33.6999,168900.0
2012-08-03 15:00:00,50.93,51.17,50.93,50.97,276700.0,33.7065,33.8654,33.7065,33.733,276700.0
2012-08-03 15:30:00,50.97,51.05,50.78,50.96,441900.0,33.733,33.7859,33.6073,33.7264,441900.0
2012-08-06 09:30:00,50.92,50.95,50.13,50.56,185700.0,33.6999,33.7198,33.1771,33.4617,185700.0
2012-08-06 10:00:00,50.57,50.83,50.54,50.8,115800.0,33.4683,33.6403,33.4484,33.6205,115800.0
2012-08-06 10:30:00,50.8,50.81,50.72,50.75,39400.0,33.6205,33.6271,33.5675,33.5874,39400.0
2012-08-06 11:00:00,50.76,50.8,50.62,50.62,47200.0,33.594,33.6205,33.5014,33.5014,47200.0
2012-08-06 11:30:00,50.6,50.62,50.53,50.56,57300.0,33.4881,33.5014,33.4418,33.4617,57300.0
2012-08-06 12:00:00,50.56,50.6,50.49,50.5,32100.0,33.4617,33.4881,33.4153,33.4219,32100.0
2012-08-06 12:30:00,50.51,50.59,50.51,50.56,46100.0,33.4286,33.4815,33.4286,33.4617,46100.0
2012-08-06 13:00:00,50.56,50.76,50.53,50.75,93300.0,33.4617,33.594,33.4418,33.5874,93300.0
2012-08-06 13:30:00,50.75,51.0,50.72,50.78,128900.0,33.5874,33.7529,33.5675,33.6073,128900.0
2012-08-06 14:00:00,50.77,50.87,50.74,50.86,62700.0,33.6006,33.6668,33.5808,33.6602,62700.0
2012-08-06 14:30:00,50.86,50.96,50.85,50.95,91200.0,33.6602,33.7264,33.6536,33.7198,91200.0
2012-08-06 15:00:00,50.96,50.97,50.86,50.92,76300.0,33.7264,33.733,33.6602,33.6999,76300.0
2012-08-06 15:30:00,50.92,50.95,50.76,50.78,209600.0,33.6999,33.7198,33.594,33.6073,209600.0
2012-08-07 09:30:00,50.85,51.22,50.79,51.2,116900.0,33.6536,33.8985,33.6139,33.8852,116900.0
2012-08-07 10:00:00,51.21,51.28,51.1,51.18,81700.0,33.8918,33.9382,33.819,33.872,81700.0
2012-08-07 10:30:00,51.19,51.26,51.16,51.21,81200.0,33.8786,33.9249,33.8587,33.8918,81200.0
2012-08-07 11:00:00,51.2,51.32,51.15,51.31,71400.0,33.8852,33.9646,33.8521,33.958,71400.0
2012-08-07 11:30:00,51.32,51.45,51.24,51.38,92800.0,33.9646,34.0507,33.9117,34.0043,92800.0
2012-08-07 12:00:00,51.37,51.38,51.17,51.26,83400.0,33.9977,34.0043,33.8654,33.9249,83400.0
2012-08-07 12:30:00,51.25,51.3,51.17,51.18,33500.0,33.9183,33.9514,33.8654,33.872,33500.0
2012-08-07 13:00:00,51.18,51.23,51.17,51.23,38300.0,33.872,33.9051,33.8654,33.9051,38300.0
2012-08-07 13:30:00,51.22,51.27,51.18,51.18,53700.0,33.8985,33.9315,33.872,33.872,53700.0
2012-08-07 14:00:00,51.18,51.22,51.14,51.16,58200.0,33.872,33.8985,33.8455,33.8587,58200.0
2012-08-07 14:30:00,51.17,51.21,51.1,51.15,84300.0,33.8654,33.8918,33.819,33.8521,84300.0
2012-08-07 15:00:00,51.15,51.16,51.05,51.08,100200.0,33.8521,33.8587,33.7859,33.8058,100200.0
2012-08-07 15:30:00,51.07,51.14,51.03,51.03,190600.0,33.7992,33.8455,33.7727,33.7727,190600.0
2012-08-08 09:30:00,51.0,51.36,50.78,51.34,110300.0,33.7529,33.9911,33.6073,33.9779,110300.0
2012-08-08 10:00:00,51.35,51.41,51.19,51.26,123500.0,33.9845,34.0242,33.8786,33.9249,123500.0
2012-08-08 10:30:00,51.23,51.47,51.19,51.46,69100.0,33.9051,34.0639,33.8786,34.0573,69100.0
2012-08-08 11:00:00,51.43,51.48,51.37,51.45,70100.0,34.0374,34.0705,33.9977,34.0507,70100.0
2012-08-08 11:30:00,51.46,51.54,51.41,51.41,60000.0,34.0573,34.1102,34.0242,34.0242,60000.0
2012-08-08 12:00:00,51.42,51.48,51.36,51.42,47300.0,34.0308,34.0705,33.9911,34.0308,47300.0
2012-08-08 12:30:00,51.42,51.47,51.28,51.39,55500.0,34.0308,34.0639,33.9382,34.011,55500.0
2012-08-08 13:00:00,51.39,51.42,51.29,51.38,49200.0,34.011,34.0308,33.9448,34.0043,49200.0
2012-08-08 13:30:00,51.38,51.4,51.34,51.39,46600.0,34.0043,34.0176,33.9779,34.011,46600.0
2012-08-08 14:00:00,51.38,51.43,51.33,51.39,78000.0,34.0043,34.0374,33.9713,34.011,78000.0
2012-08-08 14:30:00,51.39,51.47,51.37,51.38,42500.0,34.011,34.0639,33.9977,34.0043,42500.0
2012-08-08 15:00:00,51.38,51.49,51.37,51.47,55300.0,34.0043,34.0771,33.9977,34.0639,55300.0
2012-08-08 15:30:00,51.45,51.5,51.44,51.48,173900.0,34.0507,34.0838,34.0441,34.0705,173900.0
2012-08-09 09:30:00,51.4,51.65,51.4,51.58,111400.0,34.0176,34.183,34.0176,34.1367,111400.0
2012-08-09 10:00:00,51.58,51.8,51.56,51.76,92500.0,34.1367,34.2823,34.1235,34.2558,92500.0
2012-08-09 10:30:00,51.78,51.93,51.74,51.85,83100.0,34.2691,34.3683,34.2426,34.3154,83100.0
2012-08-09 11:00:00,51.84,51.86,51.5,51.56,41900.0,34.3088,34.322,34.0838,34.1235,41900.0
2012-08-09 11:30:00,51.58,51.58,51.2,51.41,161300.0,34.1367,34.1367,33.8852,34.0242,161300.0
2012-08-09 12:00:00,51.41,51.51,51.4,51.5,33500.0,34.0242,34.0904,34.0176,34.0838,33500.0
2012-08-09 12:30:00,51.49,51.67,51.48,51.67,48900.0,34.0771,34.1963,34.0705,34.1963,48900.0
2012-08-09 13:00:00,51.68,51.73,51.62,51.64,30900.0,34.2029,34.236,34.1632,34.1764,30900.0
2012-08-09 13:30:00,51.63,51.65,51.5,51.5,36300.0,34.1698,34.183,34.0838,34.0838,36300.0
2012-08-09 14:00:00,51.52,51.57,51.48,51.57,48800.0,34.097,34.1301,34.0705,34.1301,48800.0
2012-08-09 14:30:00,51.56,51.67,51.54,51.63,75200.0,34.1235,34.1963,34.1102,34.1698,75200.0
2012-08-09 15:00:00,51.63,51.71,51.58,51.71,76100.0,34.1698,34.2227,34.1367,34.2227,76100.0
2012-08-09 15:30:00,51.71,51.73,51.57,51.63,246800.0,34.2227,34.236,34.1301,34.1698,246800.0
2012-08-10 09:30:00,51.46,51.54,50.76,51.46,61800.0,34.0573,34.1102,33.594,34.0573,61800.0
2012-08-10 10:00:00,51.46,51.69,51.4,51.65,79600.0,34.0573,34.2095,34.0176,34.183,79600.0
2012-08-10 10:30:00,51.63,51.88,51.6,51.76,120000.0,34.1698,34.3353,34.1499,34.2558,120000.0
2012-08-10 11:00:00,51.77,51.81,51.63,51.65,59200.0,34.2625,34.2889,34.1698,34.183,59200.0
2012-08-10 11:30:00,51.65,51.82,51.62,51.82,30200.0,34.183,34.2955,34.1632,34.2955,30200.0
2012-08-10 12:00:00,51.81,51.81,51.69,51.73,25900.0,34.2889,34.2889,34.2095,34.236,25900.0
2012-08-10 12:30:00,51.74,51.8,51.69,51.79,36000.0,34.2426,34.2823,34.2095,34.2757,36000.0
2012-08-10 13:00:00,51.79,51.82,51.7,51.78,36500.0,34.2757,34.2955,34.2161,34.2691,36500.0
2012-08-10 13:30:00,51.78,51.85,51.76,51.81,37800.0,34.2691,34.3154,34.2558,34.2889,37800.0
2012-08-10 14:00:00,51.8,51.83,51.73,51.74,34800.0,34.2823,34.3022,34.236,34.2426,34800.0
2012-08-10 14:30:00,51.74,51.8,51.71,51.78,48100.0,34.2426,34.2823,34.2227,34.2691,48100.0
2012-08-10 15:00:00,51.79,51.92,51.78,51.88,100500.0,34.2757,34.3617,34.2691,34.3353,100500.0
2012-08-10 15:30:00,51.88,51.94,51.81,51.91,118000.0,34.3353,34.375,34.2889,34.3551,118000.0
2012-08-13 09:30:00,51.89,51.89,51.62,51.84,38800.0,34.3419,34.3419,34.1632,34.3088,38800.0
2012-08-13 10:00:00,51.83,51.84,51.54,51.55,21200.0,34.3022,34.3088,34.1102,34.1169,21200.0
2012-08-13 10:30:00,51.54,51.63,51.44,51.55,28900.0,34.1102,34.1698,34.0441,34.1169,28900.0
2012-08-13 11:00:00,51.54,51.56,51.41,51.54,46800.0,34.1102,34.1235,34.0242,34.1102,46800.0
2012-08-13 11:30:00,51.54,51.58,51.52,51.55,17000.0,34.1102,34.1367,34.097,34.1169,17000.0
2012-08-13 12:00:00,51.55,51.55,51.46,51.49,43800.0,34.1169,34.1169,34.0573,34.0771,43800.0
2012-08-13 12:30:00,51.49,51.65,51.49,51.65,33700.0,34.0771,34.183,34.0771,34.183,33700.0
2012-08-13 13:00:00,51.65,51.69,51.62,51.66,35600.0,34.183,34.2095,34.1632,34.1897,35600.0
2012-08-13 13:30:00,51.66,51.66,51.58,51.64,24500.0,34.1897,34.1897,34.1367,34.1764,24500.0
2012-08-13 14:00:00,51.63,51.74,51.6,51.72,28400.0,34.1698,34.2426,34.1499,34.2294,28400.0
2012-08-13 14:30:00,51.72,51.79,51.68,51.76,26200.0,34.2294,34.2757,34.2029,34.2558,26200.0
2012-08-13 15:00:00,51.75,51.78,51.67,51.7,33200.0,34.2492,34.2691,34.1963,34.2161,33200.0
2012-08-13 15:30:00,51.69,51.74,51.59,51.67,205000.0,34.2095,34.2426,34.1433,34.1963,205000.0
2012-08-14 09:30:00,51.55,51.73,51.35,51.42,109900.0,34.1169,34.236,33.9845,34.0308,109900.0
2012-08-14 10:00:00,51.42,51.64,51.42,51.57,75600.0,34.0308,34.1764,34.0308,34.1301,75600.0
2012-08-14 10:30:00,51.57,51.82,51.55,51.8,62300.0,34.1301,34.2955,34.1169,34.2823,62300.0
2012-08-14 11:00:00,51.8,51.92,51.67,51.67,64100.0,34.2823,34.3617,34.1963,34.1963,64100.0
2012-08-14 11:30:00,51.69,51.79,51.66,51.75,20600.0,34.2095,34.2757,34.1897,34.2492,20600.0
2012-08-14 12:00:00,51.77,51.86,51.7,51.73,50900.0,34.2625,34.322,34.2161,34.236,50900.0
2012-08-14 12:30:00,51.74,51.79,51.57,51.57,43700.0,34.2426,34.2757,34.1301,34.1301,43700.0
2012-08-14 13:00:00,51.58,51.65,51.57,51.63,19000.0,34.1367,34.183,34.1301,34.1698,19000.0
2012-08-14 13:30:00,51.64,51.69,51.57,51.58,32100.0,34.1764,34.2095,34.1301,34.1367,32100.0
2012-08-14 14:00:00,51.6,51.66,51.59,51.59,44800.0,34.1499,34.1897,34.1433,34.1433,44800.0
2012-08-14 14:30:00,51.6,51.63,51.55,51.6,37400.0,34.1499,34.1698,34.1169,34.1499,37400.0
2012-08-14 15:00:00,51.6,51.6,51.46,51.55,42600.0,34.1499,34.1499,34.0573,34.1169,42600.0
2012-08-14 15:30:00,51.55,51.55,51.32,51.46,131500.0,34.1169,34.1169,33.9646,34.0573,131500.0
2012-08-15 09:30:00,51.25,51.53,51.24,51.35,87500.0,33.9183,34.1036,33.9117,33.9845,87500.0
2012-08-15 10:00:00,51.39,51.44,51.35,51.37,57100.0,34.011,34.0441,33.9845,33.9977,57100.0
2012-08-15 10:30:00,51.39,51.45,51.33,51.38,24200.0,34.011,34.0507,33.9713,34.0043,24200.0
2012-08-15 11:00:00,51.36,51.39,51.26,51.28,45300.0,33.9911,34.011,33.9249,33.9382,45300.0
2012-08-15 11:30:00,51.28,51.38,51.28,51.38,38800.0,33.9382,34.0043,33.9382,34.0043,38800.0
2012-08-15 12:00:00,51.38,51.4,51.27,51.28,58700.0,34.0043,34.0176,33.9315,33.9382,58700.0
2012-08-15 12:30:00,51.27,51.33,51.26,51.29,44100.0,33.9315,33.9713,33.9249,33.9448,44100.0
2012-08-15 13:00:00,51.3,51.36,51.28,51.31,22000.0,33.9514,33.9911,33.9382,33.958,22000.0
2012-08-15 13:30:00,51.3,51.41,51.3,51.38,29300.0,33.9514,34.0242,33.9514,34.0043,29300.0
2012-08-15 14:00:00,51.39,51.44,51.34,51.44,26400.0,34.011,34.0441,33.9779,34.0441,26400.0
2012-08-15 14:30:00,51.43,51.55,51.42,51.5,40200.0,34.0374,34.1169,34.0308,34.0838,40200.0
2012-08-15 15:00:00,51.51,51.52,51.45,51.47,42900.0,34.0904,34.097,34.0507,34.0639,42900.0
2012-08-15 15:30:00,51.47,51.48,51.4,51.43,138400.0,34.0639,34.0705,34.0176,34.0374,138400.0
2012-08-16 09:30:00,51.43,51.76,51.38,51.5,54300.0,34.0374,34.2558,34.0043,34.0838,54300.0
2012-08-16 10:00:00,51.48,51.51,51.18,51.23,128100.0,34.0705,34.0904,33.872,33.9051,128100.0
2012-08-16 10:30:00,51.23,51.44,51.23,51.4,104600.0,33.9051,34.0441,33.9051,34.0176,104600.0
2012-08-16 11:00:00,51.39,51.66,51.38,51.62,58600.0,34.011,34.1897,34.0043,34.1632,58600.0
2012-08-16 11:30:00,51.63,51.77,51.6,51.76,42700.0,34.1698,34.2625,34.1499,34.2558,42700.0
2012-08-16 12:00:00,51.76,51.82,51.72,51.72,40000.0,34.2558,34.2955,34.2294,34.2294,40000.0
2012-08-16 12:30:00,51.7,51.71,51.59,51.68,57900.0,34.2161,34.2227,34.1433,34.2029,57900.0
2012-08-16 13:00:00,51.67,51.75,51.67,51.71,48400.0,34.1963,34.2492,34.1963,34.2227,48400.0
2012-08-16 13:30:00,51.71,51.72,51.59,51.62,83300.0,34.2227,34.2294,34.1433,34.1632,83300.0
2012-08-16 14:00:00,51.61,51.66,51.58,51.59,84600.0,34.1566,34.1897,34.1367,34.1433,84600.0
2012-08-16 14:30:00,51.59,51.76,51.56,51.62,126300.0,34.1433,34.2558,34.1235,34.1632,126300.0
2012-08-16 15:00:00,51.61,51.67,51.58,51.6,78900.0,34.1566,34.1963,34.1367,34.1499,78900.0
2012-08-16 15:30:00,51.6,51.64,51.55,51.6,138000.0,34.1499,34.1764,34.1169,34.1499,138000.0
2012-08-17 09:30:00,51.88,51.93,51.63,51.66,265400.0,34.3353,34.3683,34.1698,34.1897,265400.0
2012-08-17 10:00:00,51.67,51.83,51.67,51.72,89300.0,34.1963,34.3022,34.1963,34.2294,89300.0
2012-08-17 10:30:00,51.71,51.79,51.63,51.79,157000.0,34.2227,34.2757,34.1698,34.2757,157000.0
2012-08-17 11:00:00,51.79,51.94,51.79,51.86,94900.0,34.2757,34.375,34.2757,34.322,94900.0
2012-08-17 11:30:00,51.86,52.0,51.84,51.98,111300.0,34.322,34.4147,34.3088,34.4014,111300.0
2012-08-17 12:00:00,51.98,52.0,51.92,51.99,85800.0,34.4014,34.4147,34.3617,34.4081,85800.0
2012-08-17 12:30:00,52.0,52.05,51.95,52.02,181800.0,34.4147,34.4478,34.3816,34.4279,181800.0
2012-08-17 13:00:00,52.02,52.03,51.98,52.01,65300.0,34.4279,34.4345,34.4014,34.4213,65300.0
2012-08-17 13:30:00,52.01,52.16,52.01,52.16,94000.0,34.4213,34.5206,34.4213,34.5206,94000.0
2012-08-17 14:00:00,52.16,52.21,52.08,52.2,91400.0,34.5206,34.5537,34.4676,34.547,91400.0
2012-08-17 14:30:00,52.2,52.31,52.16,52.26,123800.0,34.547,34.6198,34.5206,34.5867,123800.0
2012-08-17 15:00:00,52.26,52.39,52.26,52.39,98200.0,34.5867,34.6728,34.5867,34.6728,98200.0
2012-08-17 15:30:00,52.38,52.47,52.31,52.38,282300.0,34.6662,34.7257,34.6198,34.6662,282300.0
2012-08-20 09:30:00,52.37,52.37,52.15,52.23,69000.0,34.6595,34.6595,34.5139,34.5669,69000.0
2012-08-20 10:00:00,52.23,52.29,51.93,52.03,85900.0,34.5669,34.6066,34.3683,34.4345,85900.0
2012-08-20 10:30:00,52.02,52.09,51.96,52.0,50900.0,34.4279,34.4742,34.3882,34.4147,50900.0
2012-08-20 11:00:00,52.0,52.13,51.98,52.06,35100.0,34.4147,34.5007,34.4014,34.4544,35100.0
2012-08-20 11:30:00,52.07,52.2,52.04,52.19,17900.0,34.461,34.547,34.4411,34.5404,17900.0
2012-08-20 12:00:00,52.19,52.31,52.17,52.31,46100.0,34.5404,34.6198,34.5272,34.6198,46100.0
2012-08-20 12:30:00,52.31,52.35,52.25,52.32,64600.0,34.6198,34.6463,34.5801,34.6265,64600.0
2012-08-20 13:00:00,52.33,52.41,52.33,52.39,38500.0,34.6331,34.686,34.6331,34.6728,38500.0
2012-08-20 13:30:00,52.38,52.38,52.2,52.29,88100.0,34.6662,34.6662,34.547,34.6066,88100.0
2012-08-20 14:00:00,52.29,52.3,52.23,52.29,41400.0,34.6066,34.6132,34.5669,34.6066,41400.0
2012-08-20 14:30:00,52.3,52.3,52.26,52.3,58800.0,34.6132,34.6132,34.5867,34.6132,58800.0
2012-08-20 15:00:00,52.29,52.3,52.25,52.28,70100.0,34.6066,34.6132,34.5801,34.6,70100.0
2012-08-20 15:30:00,52.29,52.33,52.25,52.28,183400.0,34.6066,34.6331,34.5801,34.6,183400.0
2012-08-21 09:30:00,52.42,52.56,52.31,52.5,77600.0,34.6926,34.7853,34.6198,34.7456,77600.0
2012-08-21 10:00:00,52.49,52.51,52.3,52.48,56600.0,34.739,34.7522,34.6132,34.7323,56600.0
2012-08-21 10:30:00,52.49,52.56,52.36,52.45,47700.0,34.739,34.7853,34.6529,34.7125,47700.0
2012-08-21 11:00:00,52.45,52.56,52.35,52.41,90500.0,34.7125,34.7853,34.6463,34.686,90500.0
2012-08-21 11:30:00,52.41,52.49,52.38,52.42,120400.0,34.686,34.739,34.6662,34.6926,120400.0
2012-08-21 12:00:00,52.44,52.48,52.27,52.29,125800.0,34.7059,34.7323,34.5934,34.6066,125800.0
2012-08-21 12:30:00,52.3,52.39,52.25,52.35,118500.0,34.6132,34.6728,34.5801,34.6463,118500.0
2012-08-21 13:00:00,52.34,52.34,52.14,52.15,54300.0,34.6397,34.6397,34.5073,34.5139,54300.0
2012-08-21 13:30:00,52.15,52.16,52.03,52.03,61300.0,34.5139,34.5206,34.4345,34.4345,61300.0
2012-08-21 14:00:00,52.05,52.07,52.0,52.02,80600.0,34.4478,34.461,34.4147,34.4279,80600.0
2012-08-21 14:30:00,52.02,52.04,51.94,52.0,76800.0,34.4279,34.4411,34.375,34.4147,76800.0
2012-08-21 15:00:00,52.0,52.01,51.71,51.77,133800.0,34.4147,34.4213,34.2227,34.2625,133800.0
2012-08-21 15:30:00,51.77,51.84,51.71,51.8,267600.0,34.2625,34.3088,34.2227,34.2823,267600.0
2012-08-22 09:30:00,51.5,51.81,51.27,51.44,221900.0,34.0838,34.2889,33.9315,34.0441,221900.0
2012-08-22 10:00:00,51.45,51.57,51.39,51.5,47700.0,34.0507,34.1301,34.011,34.0838,47700.0
2012-08-22 10:30:00,51.53,51.59,51.36,51.55,53500.0,34.1036,34.1433,33.9911,34.1169,53500.0
2012-08-22 11:00:00,51.53,51.79,51.52,51.77,138800.0,34.1036,34.2757,34.097,34.2625,138800.0
2012-08-22 11:30:00,51.76,51.79,51.68,51.75,78100.0,34.2558,34.2757,34.2029,34.2492,78100.0
2012-08-22 12:00:00,51.75,51.76,51.59,51.67,38100.0,34.2492,34.2558,34.1433,34.1963,38100.0
2012-08-22 12:30:00,51.68,51.76,51.62,51.72,72200.0,34.2029,34.2558,34.1632,34.2294,72200.0
2012-08-22 13:00:00,51.73,51.8,51.68,51.79,47800.0,34.236,34.2823,34.2029,34.2757,47800.0
2012-08-22 13:30:00,51.8,51.86,51.69,51.8,74500.0,34.2823,34.322,34.2095,34.2823,74500.0
2012-08-22 14:00:00,51.78,51.96,51.47,51.58,163400.0,34.2691,34.3882,34.0639,34.1367,163400.0
2012-08-22 14:30:00,51.58,51.81,51.57,51.78,89200.0,34.1367,34.2889,34.1301,34.2691,89200.0
2012-08-22 15:00:00,51.79,51.83,51.67,51.67,99600.0,34.2757,34.3022,34.1963,34.1963,99600.0
2012-08-22 15:30:00,51.67,51.68,51.54,51.61,211100.0,34.1963,34.2029,34.1102,34.1566,211100.0
2012-08-23 09:30:00,51.55,51.55,51.29,51.29,51700.0,34.1169,34.1169,33.9448,33.9448,51700.0
2012-08-23 10:00:00,51.28,51.37,51.18,51.33,54800.0,33.9382,33.9977,33.872,33.9713,54800.0
2012-08-23 10:30:00,51.32,51.5,51.31,51.39,66200.0,33.9646,34.0838,33.958,34.011,66200.0
2012-08-23 11:00:00,51.39,51.43,51.24,51.32,79700.0,34.011,34.0374,33.9117,33.9646,79700.0
2012-08-23 11:30:00,51.32,51.32,51.0,51.16,107400.0,33.9646,33.9646,33.7529,33.8587,107400.0
2012-08-23 12:00:00,51.16,51.16,50.99,51.11,145200.0,33.8587,33.8587,33.7462,33.8257,145200.0
2012-08-23 12:30:00,51.12,51.27,51.1,51.15,33800.0,33.8323,33.9315,33.819,33.8521,33800.0
2012-08-23 13:00:00,51.13,51.15,50.93,50.95,39000.0,33.8389,33.8521,33.7065,33.7198,39000.0
2012-08-23 13:30:00,50.95,51.07,50.95,50.99,40100.0,33.7198,33.7992,33.7198,33.7462,40100.0
2012-08-23 14:00:00,51.0,51.08,50.94,50.96,49700.0,33.7529,33.8058,33.7131,33.7264,49700.0
2012-08-23 14:30:00,50.97,51.17,50.97,51.03,97300.0,33.733,33.8654,33.733,33.7727,97300.0
2012-08-23 15:00:00,51.03,51.15,50.96,51.01,112800.0,33.7727,33.8521,33.7264,33.7595,112800.0
2012-08-23 15:30:00,50.99,51.09,50.89,50.9,311800.0,33.7462,33.8124,33.6801,33.6867,311800.0
2012-08-24 09:30:00,50.78,51.04,50.68,50.74,70500.0,33.6073,33.7793,33.5411,33.5808,70500.0
2012-08-24 10:00:00,50.73,50.99,50.73,50.85,66100.0,33.5742,33.7462,33.5742,33.6536,66100.0
2012-08-24 10:30:00,50.84,50.92,50.8,50.91,72700.0,33.647,33.6999,33.6205,33.6933,72700.0
2012-08-24 11:00:00,50.91,51.15,50.91,51.13,55600.0,33.6933,33.8521,33.6933,33.8389,55600.0
2012-08-24 11:30:00,51.12,51.24,51.11,51.18,90600.0,33.8323,33.9117,33.8257,33.872,90600.0
2012-08-24 12:00:00,51.18,51.26,51.16,51.26,36300.0,33.872,33.9249,33.8587,33.9249,36300.0
2012-08-24 12:30:00,51.27,51.29,51.25,51.26,24000.0,33.9315,33.9448,33.9183,33.9249,24000.0
2012-08-24 13:00:00,51.25,51.27,51.2,51.23,18500.0,33.9183,33.9315,33.8852,33.9051,18500.0
2012-08-24 13:30:00,51.21,51.33,51.21,51.29,50400.0,33.8918,33.9713,33.8918,33.9448,50400.0
2012-08-24 14:00:00,51.28,51.31,51.25,51.27,33300.0,33.9382,33.958,33.9183,33.9315,33300.0
2012-08-24 14:30:00,51.27,51.28,51.23,51.25,35200.0,33.9315,33.9382,33.9051,33.9183,35200.0
2012-08-24 15:00:00,51.24,51.35,51.24,51.34,49600.0,33.9117,33.9845,33.9117,33.9779,49600.0
2012-08-24 15:30:00,51.34,51.41,51.27,51.35,130100.0,33.9779,34.0242,33.9315,33.9845,130100.0
2012-08-27 09:30:00,51.47,51.56,51.22,51.23,40000.0,34.0639,34.1235,33.8985,33.9051,40000.0
2012-08-27 10:00:00,51.22,51.28,51.1,51.15,56200.0,33.8985,33.9382,33.819,33.8521,56200.0
2012-08-27 10:30:00,51.17,51.4,51.15,51.35,68500.0,33.8654,34.0176,33.8521,33.9845,68500.0
2012-08-27 11:00:00,51.36,51.52,51.34,51.52,43000.0,33.9911,34.097,33.9779,34.097,43000.0
2012-08-27 11:30:00,51.52,51.54,51.46,51.47,55900.0,34.097,34.1102,34.0573,34.0639,55900.0
2012-08-27 12:00:00,51.48,51.55,51.45,51.48,29200.0,34.0705,34.1169,34.0507,34.0705,29200.0
2012-08-27 12:30:00,51.47,51.5,51.45,51.5,20900.0,34.0639,34.0838,34.0507,34.0838,20900.0
2012-08-27 13:00:00,51.49,51.55,51.48,51.53,25100.0,34.0771,34.1169,34.0705,34.1036,25100.0
2012-08-27 13:30:00,51.54,51.54,51.33,51.37,37900.0,34.1102,34.1102,33.9713,33.9977,37900.0
2012-08-27 14:00:00,51.37,51.4,51.32,51.39,30700.0,33.9977,34.0176,33.9646,34.011,30700.0
2012-08-27 14:30:00,51.39,51.44,51.37,51.39,104000.0,34.011,34.0441,33.9977,34.011,104000.0
2012-08-27 15:00:00,51.4,51.42,51.21,51.22,71400.0,34.0176,34.0308,33.8918,33.8985,71400.0
2012-08-27 15:30:00,51.22,51.27,51.16,51.21,115900.0,33.8985,33.9315,33.8587,33.8918,115900.0
2012-08-28 09:30:00,51.0,51.06,50.78,50.87,131100.0,33.7529,33.7926,33.6073,33.6668,131100.0
2012-08-28 10:00:00,50.84,51.02,50.75,51.02,108500.0,33.647,33.7661,33.5874,33.7661,108500.0
2012-08-28 10:30:00,51.02,51.22,51.02,51.09,33500.0,33.7661,33.8985,33.7661,33.8124,33500.0
2012-08-28 11:00:00,51.1,51.14,50.91,50.95,36400.0,33.819,33.8455,33.6933,33.7198,36400.0
2012-08-28 11:30:00,50.95,51.19,50.94,51.18,38000.0,33.7198,33.8786,33.7131,33.872,38000.0
2012-08-28 12:00:00,51.19,51.25,51.19,51.23,35900.0,33.8786,33.9183,33.8786,33.9051,35900.0
2012-08-28 12:30:00,51.23,51.25,51.16,51.25,19900.0,33.9051,33.9183,33.8587,33.9183,19900.0
2012-08-28 13:00:00,51.24,51.25,51.13,51.16,25100.0,33.9117,33.9183,33.8389,33.8587,25100.0
2012-08-28 13:30:00,51.15,51.24,51.14,51.15,27400.0,33.8521,33.9117,33.8455,33.8521,27400.0
2012-08-28 14:00:00,51.16,51.26,51.16,51.26,51300.0,33.8587,33.9249,33.8587,33.9249,51300.0
2012-08-28 14:30:00,51.26,51.26,51.11,51.14,37900.0,33.9249,33.9249,33.8257,33.8455,37900.0
2012-08-28 15:00:00,51.14,51.27,51.09,51.12,78400.0,33.8455,33.9315,33.8124,33.8323,78400.0
2012-08-28 15:30:00,51.11,51.18,51.08,51.11,181100.0,33.8257,33.872,33.8058,33.8257,181100.0
2012-08-29 09:30:00,51.19,51.33,51.01,51.2,46700.0,33.8786,33.9713,33.7595,33.8852,46700.0
2012-08-29 10:00:00,51.19,51.38,51.19,51.35,55600.0,33.8786,34.0043,33.8786,33.9845,55600.0
2012-08-29 10:30:00,51.34,51.34,50.97,51.01,29400.0,33.9779,33.9779,33.733,33.7595,29400.0
2012-08-29 11:00:00,51.02,51.11,50.96,51.07,114400.0,33.7661,33.8257,33.7264,33.7992,114400.0
2012-08-29 11:30:00,51.08,51.32,51.08,51.24,76300.0,33.8058,33.9646,33.8058,33.9117,76300.0
2012-08-29 12:00:00,51.25,51.26,51.22,51.25,115800.0,33.9183,33.9249,33.8985,33.9183,115800.0
2012-08-29 12:30:00,51.25,51.32,51.23,51.29,29400.0,33.9183,33.9646,33.9051,33.9448,29400.0
2012-08-29 13:00:00,51.3,51.43,51.3,51.4,32600.0,33.9514,34.0374,33.9514,34.0176,32600.0
2012-08-29 13:30:00,51.4,51.46,51.36,51.38,29500.0,34.0176,34.0573,33.9911,34.0043,29500.0
2012-08-29 14:00:00,51.38,51.44,51.36,51.43,34000.0,34.0043,34.0441,33.9911,34.0374,34000.0
2012-08-29 14:30:00,51.42,51.47,51.37,51.37,47400.0,34.0308,34.0639,33.9977,33.9977,47400.0
2012-08-29 15:00:00,51.37,51.4,51.33,51.4,53000.0,33.9977,34.0176,33.9713,34.0176,53000.0
2012-08-29 15:30:00,51.4,51.43,51.3,51.32,112800.0,34.0176,34.0374,33.9514,33.9646,112800.0
2012-08-30 09:30:00,50.91,51.13,50.48,51.0,132900.0,33.6933,33.8389,33.4087,33.7529,132900.0
2012-08-30 10:00:00,51.0,51.08,50.8,50.82,64700.0,33.7529,33.8058,33.6205,33.6337,64700.0
2012-08-30 10:30:00,50.83,51.0,50.8,50.94,74200.0,33.6403,33.7529,33.6205,33.7131,74200.0
2012-08-30 11:00:00,50.94,50.97,50.85,50.89,66900.0,33.7131,33.733,33.6536,33.6801,66900.0
2012-08-30 11:30:00,50.89,50.91,50.81,50.82,22900.0,33.6801,33.6933,33.6271,33.6337,22900.0
2012-08-30 12:00:00,50.82,50.82,50.7,50.75,35600.0,33.6337,33.6337,33.5543,33.5874,35600.0
2012-08-30 12:30:00,50.75,50.78,50.74,50.78,36200.0,33.5874,33.6073,33.5808,33.6073,36200.0
2012-08-30 13:00:00,50.78,50.79,50.7,50.72,38500.0,33.6073,33.6139,33.5543,33.5675,38500.0
2012-08-30 13:30:00,50.72,50.75,50.69,50.71,56500.0,33.5675,33.5874,33.5477,33.5609,56500.0
2012-08-30 14:00:00,50.72,50.82,50.71,50.81,48900.0,33.5675,33.6337,33.5609,33.6271,48900.0
2012-08-30 14:30:00,50.8,50.8,50.69,50.78,74900.0,33.6205,33.6205,33.5477,33.6073,74900.0
2012-08-30 15:00:00,50.79,50.99,50.79,50.97,96500.0,33.6139,33.7462,33.6139,33.733,96500.0
2012-08-30 15:30:00,50.98,51.02,50.81,50.81,212600.0,33.7396,33.7661,33.6271,33.6271,212600.0
2012-08-31 09:30:00,51.12,51.36,51.02,51.35,54000.0,33.8323,33.9911,33.7661,33.9845,54000.0
2012-08-31 10:00:00,51.34,51.39,50.9,51.28,92600.0,33.9779,34.011,33.6867,33.9382,92600.0
2012-08-31 10:30:00,51.26,51.5,51.2,51.46,88500.0,33.9249,34.0838,33.8852,34.0573,88500.0
2012-08-31 11:00:00,51.45,51.63,51.37,51.37,93100.0,34.0507,34.1698,33.9977,33.9977,93100.0
2012-08-31 11:30:00,51.37,51.45,51.28,51.37,51200.0,33.9977,34.0507,33.9382,33.9977,51200.0
2012-08-31 12:00:00,51.37,51.4,51.15,51.25,74100.0,33.9977,34.0176,33.8521,33.9183,74100.0
2012-08-31 12:30:00,51.24,51.34,51.19,51.31,20300.0,33.9117,33.9779,33.8786,33.958,20300.0
2012-08-31 13:00:00,51.3,51.33,51.16,51.26,37100.0,33.9514,33.9713,33.8587,33.9249,37100.0
2012-08-31 13:30:00,51.26,51.43,51.26,51.36,24800.0,33.9249,34.0374,33.9249,33.9911,24800.0
2012-08-31 14:00:00,51.36,51.49,51.34,51.44,54300.0,33.9911,34.0771,33.9779,34.0441,54300.0
2012-08-31 14:30:00,51.45,51.47,51.3,51.41,28600.0,34.0507,34.0639,33.9514,34.0242,28600.0
2012-08-31 15:00:00,51.42,51.42,51.2,51.3,60200.0,34.0308,34.0308,33.8852,33.9514,60200.0
2012-08-31 15:30:00,51.3,51.46,51.24,51.37,153400.0,33.9514,34.0573,33.9117,33.9977,153400.0
2012-09-04 09:30:00,51.32,51.73,51.25,51.68,109400.0,33.9646,34.236,33.9183,34.2029,109400.0
2012-09-04 10:00:00,51.64,51.66,51.4,51.54,107800.0,34.1764,34.1897,34.0176,34.1102,107800.0
2012-09-04 10:30:00,51.53,51.54,51.34,51.38,133400.0,34.1036,34.1102,33.9779,34.0043,133400.0
2012-09-04 11:00:00,51.37,51.46,51.34,51.44,56400.0,33.9977,34.0573,33.9779,34.0441,56400.0
2012-09-04 11:30:00,51.45,51.48,51.38,51.47,62100.0,34.0507,34.0705,34.0043,34.0639,62100.0
2012-09-04 12:00:00,51.47,51.54,51.44,51.51,50300.0,34.0639,34.1102,34.0441,34.0904,50300.0
2012-09-04 12:30:00,51.52,51.62,51.51,51.61,52900.0,34.097,34.1632,34.0904,34.1566,52900.0
2012-09-04 13:00:00,51.59,51.59,51.46,51.54,36600.0,34.1433,34.1433,34.0573,34.1102,36600.0
2012-09-04 13:30:00,51.54,51.54,51.44,51.47,39400.0,34.1102,34.1102,34.0441,34.0639,39400.0
2012-09-04 14:00:00,51.46,51.75,51.46,51.74,98700.0,34.0573,34.2492,34.0573,34.2426,98700.0
2012-09-04 14:30:00,51.74,52.01,51.74,51.79,114500.0,34.2426,34.4213,34.2426,34.2757,114500.0
2012-09-04 15:00:00,51.81,51.88,51.74,51.78,111400.0,34.2889,34.3353,34.2426,34.2691,111400.0
2012-09-04 15:30:00,51.78,51.8,51.59,51.64,210500.0,34.2691,34.2823,34.1433,34.1764,210500.0
2012-09-05 09:30:00,51.69,51.84,51.47,51.54,127200.0,34.2095,34.3088,34.0639,34.1102,127200.0
2012-09-05 10:00:00,51.57,51.72,51.42,51.72,104300.0,34.1301,34.2294,34.0308,34.2294,104300.0
2012-09-05 10:30:00,51.74,51.79,51.56,51.58,123500.0,34.2426,34.2757,34.1235,34.1367,123500.0
2012-09-05 11:00:00,51.57,51.67,51.54,51.67,73300.0,34.1301,34.1963,34.1102,34.1963,73300.0
2012-09-05 11:30:00,51.67,51.84,51.65,51.78,110600.0,34.1963,34.3088,34.183,34.2691,110600.0
2012-09-05 12:00:00,51.77,51.85,51.76,51.83,42500.0,34.2625,34.3154,34.2558,34.3022,42500.0
2012-09-05 12:30:00,51.82,51.85,51.75,51.82,54900.0,34.2955,34.3154,34.2492,34.2955,54900.0
2012-09-05 13:00:00,51.82,51.88,51.8,51.85,45900.0,34.2955,34.3353,34.2823,34.3154,45900.0
2012-09-05 13:30:00,51.86,51.86,51.56,51.65,61000.0,34.322,34.322,34.1235,34.183,61000.0
2012-09-05 14:00:00,51.66,51.68,51.57,51.66,49900.0,34.1897,34.2029,34.1301,34.1897,49900.0
2012-09-05 14:30:00,51.66,51.75,51.66,51.69,54900.0,34.1897,34.2492,34.1897,34.2095,54900.0
2012-09-05 15:00:00,51.69,51.72,51.6,51.65,114300.0,34.2095,34.2294,34.1499,34.183,114300.0
2012-09-05 15:30:00,51.64,51.68,51.55,51.66,268300.0,34.1764,34.2029,34.1169,34.1897,268300.0
2012-09-06 09:30:00,52.0,52.64,51.84,52.6,166900.0,34.4147,34.8382,34.3088,34.8118,166900.0
2012-09-06 10:00:00,52.6,52.67,52.49,52.49,95800.0,34.8118,34.8581,34.739,34.739,95800.0
2012-09-06 10:30:00,52.5,52.73,52.49,52.7,72500.0,34.7456,34.8978,34.739,34.8779,72500.0
2012-09-06 11:00:00,52.7,52.73,52.54,52.63,115600.0,34.8779,34.8978,34.7721,34.8316,115600.0
2012-09-06 11:30:00,52.63,52.76,52.61,52.7,114400.0,34.8316,34.9177,34.8184,34.8779,114400.0
2012-09-06 12:00:00,52.7,52.72,52.6,52.65,81800.0,34.8779,34.8912,34.8118,34.8449,81800.0
2012-09-06 12:30:00,52.65,52.71,52.6,52.63,100800.0,34.8449,34.8846,34.8118,34.8316,100800.0
2012-09-06 13:00:00,52.64,52.79,52.6,52.76,94400.0,34.8382,34.9375,34.8118,34.9177,94400.0
2012-09-06 13:30:00,52.77,52.83,52.76,52.81,73300.0,34.9243,34.964,34.9177,34.9507,73300.0
2012-09-06 14:00:00,52.81,52.81,52.64,52.73,77000.0,34.9507,34.9507,34.8382,34.8978,77000.0
2012-09-06 14:30:00,52.73,52.89,52.71,52.86,69500.0,34.8978,35.0037,34.8846,34.9838,69500.0
2012-09-06 15:00:00,52.85,52.93,52.84,52.93,129600.0,34.9772,35.0302,34.9706,35.0302,129600.0
2012-09-06 15:30:00,52.93,52.97,52.76,52.83,351800.0,35.0302,35.0566,34.9177,34.964,351800.0
2012-09-07 09:30:00,52.93,53.29,52.82,53.24,179800.0,35.0302,35.2684,34.9574,35.2353,179800.0
2012-09-07 10:00:00,53.22,53.25,52.83,52.85,122700.0,35.2221,35.242,34.964,34.9772,122700.0
2012-09-07 10:30:00,52.86,52.94,52.75,52.75,92700.0,34.9838,35.0368,34.911,34.911,92700.0
2012-09-07 11:00:00,52.75,52.8,52.65,52.7,198100.0,34.911,34.9441,34.8449,34.8779,198100.0
2012-09-07 11:30:00,52.7,52.74,52.58,52.72,124300.0,34.8779,34.9044,34.7985,34.8912,124300.0
2012-09-07 12:00:00,52.72,52.75,52.68,52.68,72700.0,34.8912,34.911,34.8647,34.8647,72700.0
2012-09-07 12:30:00,52.68,52.86,52.66,52.86,99500.0,34.8647,34.9838,34.8515,34.9838,99500.0
2012-09-07 13:00:00,52.86,52.95,52.79,52.93,58100.0,34.9838,35.0434,34.9375,35.0302,58100.0
2012-09-07 13:30:00,52.94,53.01,52.86,52.86,85600.0,35.0368,35.0831,34.9838,34.9838,85600.0
2012-09-07 14:00:00,52.86,52.9,52.84,52.89,73700.0,34.9838,35.0103,34.9706,35.0037,73700.0
2012-09-07 14:30:00,52.9,52.96,52.88,52.94,115000.0,35.0103,35.05,34.9971,35.0368,115000.0
2012-09-07 15:00:00,52.94,53.01,52.93,52.97,175100.0,35.0368,35.0831,35.0302,35.0566,175100.0
2012-09-07 15:30:00,52.98,53.15,52.98,53.07,250600.0,35.0633,35.1758,35.0633,35.1228,250600.0
2012-09-10 09:30:00,53.22,53.22,52.88,53.04,84000.0,35.2221,35.2221,34.9971,35.103,84000.0
2012-09-10 10:00:00,53.06,53.32,53.03,53.3,68800.0,35.1162,35.2883,35.0963,35.275,68800.0
2012-09-10 10:30:00,53.3,53.39,53.25,53.38,62100.0,35.275,35.3346,35.242,35.328,62100.0
2012-09-10 11:00:00,53.37,53.37,53.22,53.29,55600.0,35.3214,35.3214,35.2221,35.2684,55600.0
2012-09-10 11:30:00,53.3,53.4,53.3,53.39,52800.0,35.275,35.3412,35.275,35.3346,52800.0
2012-09-10 12:00:00,53.4,53.48,53.39,53.41,94400.0,35.3412,35.3942,35.3346,35.3478,94400.0
2012-09-10 12:30:00,53.42,53.48,53.39,53.47,53200.0,35.3545,35.3942,35.3346,35.3876,53200.0
2012-09-10 13:00:00,53.46,53.55,53.43,53.55,59600.0,35.3809,35.4405,35.3611,35.4405,59600.0
2012-09-10 13:30:00,53.55,53.6,53.45,53.46,138800.0,35.4405,35.4736,35.3743,35.3809,138800.0
2012-09-10 14:00:00,53.47,53.59,53.45,53.56,94100.0,35.3876,35.467,35.3743,35.4471,94100.0
2012-09-10 14:30:00,53.57,53.64,53.56,53.6,114000.0,35.4537,35.5001,35.4471,35.4736,114000.0
2012-09-10 15:00:00,53.6,53.61,53.51,53.58,104200.0,35.4736,35.4802,35.414,35.4604,104200.0
2012-09-10 15:30:00,53.58,53.59,53.25,53.33,437800.0,35.4604,35.467,35.242,35.2949,437800.0
2012-09-11 09:30:00,53.28,53.78,53.19,53.72,124400.0,35.2618,35.5927,35.2022,35.553,124400.0
2012-09-11 10:00:00,53.72,53.81,53.69,53.75,92200.0,35.553,35.6126,35.5332,35.5729,92200.0
2012-09-11 10:30:00,53.76,53.79,53.57,53.57,102400.0,35.5795,35.5993,35.4537,35.4537,102400.0
2012-09-11 11:00:00,53.55,53.62,53.46,53.62,89200.0,35.4405,35.4868,35.3809,35.4868,89200.0
2012-09-11 11:30:00,53.62,53.64,53.53,53.55,78000.0,35.4868,35.5001,35.4273,35.4405,78000.0
2012-09-11 12:00:00,53.55,53.64,53.55,53.58,96700.0,35.4405,35.5001,35.4405,35.4604,96700.0
2012-09-11 12:30:00,53.56,53.59,53.44,53.59,48700.0,35.4471,35.467,35.3677,35.467,48700.0
2012-09-11 13:00:00,53.59,53.74,53.59,53.62,112600.0,35.467,35.5662,35.467,35.4868,112600.0
2012-09-11 13:30:00,53.62,53.68,53.55,53.6,112200.0,35.4868,35.5265,35.4405,35.4736,112200.0
2012-09-11 14:00:00,53.6,53.61,53.48,53.56,59000.0,35.4736,35.4802,35.3942,35.4471,59000.0
2012-09-11 14:30:00,53.55,53.61,53.4,53.54,73900.0,35.4405,35.4802,35.3412,35.4339,73900.0
2012-09-11 15:00:00,53.54,53.62,53.49,53.53,96800.0,35.4339,35.4868,35.4008,35.4273,96800.0
2012-09-11 15:30:00,53.53,53.58,53.48,53.53,179200.0,35.4273,35.4604,35.3942,35.4273,179200.0
2012-09-12 09:30:00,53.71,53.97,53.37,53.38,88900.0,35.5464,35.7185,35.3214,35.328,88900.0
2012-09-12 10:00:00,53.39,53.48,53.38,53.42,103800.0,35.3346,35.3942,35.328,35.3545,103800.0
2012-09-12 10:30:00,53.42,53.47,53.33,53.4,77800.0,35.3545,35.3876,35.2949,35.3412,77800.0
2012-09-12 11:00:00,53.41,53.58,53.4,53.54,49100.0,35.3478,35.4604,35.3412,35.4339,49100.0
2012-09-12 11:30:00,53.56,53.58,53.51,53.58,50400.0,35.4471,35.4604,35.414,35.4604,50400.0
2012-09-12 12:00:00,53.58,53.63,53.52,53.59,44600.0,35.4604,35.4934,35.4206,35.467,44600.0
2012-09-12 12:30:00,53.59,53.64,53.5,53.54,69900.0,35.467,35.5001,35.4074,35.4339,69900.0
2012-09-12 13:00:00,53.56,53.67,53.55,53.61,25800.0,35.4471,35.5199,35.4405,35.4802,25800.0
2012-09-12 13:30:00,53.62,53.67,53.6,53.61,37600.0,35.4868,35.5199,35.4736,35.4802,37600.0
2012-09-12 14:00:00,53.62,53.67,53.59,53.64,52200.0,35.4868,35.5199,35.467,35.5001,52200.0
2012-09-12 14:30:00,53.64,53.69,53.63,53.67,57400.0,35.5001,35.5332,35.4934,35.5199,57400.0
2012-09-12 15:00:00,53.66,53.69,53.54,53.63,98300.0,35.5133,35.5332,35.4339,35.4934,98300.0
2012-09-12 15:30:00,53.63,53.66,53.47,53.56,198100.0,35.4934,35.5133,35.3876,35.4471,198100.0
2012-09-13 09:30:00,53.65,53.69,53.4,53.42,82600.0,35.5067,35.5332,35.3412,35.3545,82600.0
2012-09-13 10:00:00,53.41,53.53,53.3,53.3,82700.0,35.3478,35.4273,35.275,35.275,82700.0
2012-09-13 10:30:00,53.32,53.44,53.32,53.42,37800.0,35.2883,35.3677,35.2883,35.3545,37800.0
2012-09-13 11:00:00,53.44,53.5,53.44,53.46,47100.0,35.3677,35.4074,35.3677,35.3809,47100.0
2012-09-13 11:30:00,53.46,53.5,53.38,53.38,48000.0,35.3809,35.4074,35.328,35.328,48000.0
2012-09-13 12:00:00,53.38,53.4,53.31,53.32,68700.0,35.328,35.3412,35.2817,35.2883,68700.0
2012-09-13 12:30:00,53.33,53.64,53.3,53.56,195900.0,35.2949,35.5001,35.275,35.4471,195900.0
2012-09-13 13:00:00,53.58,53.8,53.55,53.79,82900.0,35.4604,35.606,35.4405,35.5993,82900.0
2012-09-13 13:30:00,53.79,53.95,53.69,53.69,94900.0,35.5993,35.7052,35.5332,35.5332,94900.0
2012-09-13 14:00:00,53.7,54.05,53.67,54.02,129800.0,35.5398,35.7714,35.5199,35.7516,129800.0
2012-09-13 14:30:00,54.01,54.05,53.93,54.0,99700.0,35.7449,35.7714,35.692,35.7383,99700.0
2012-09-13 15:00:00,54.0,54.05,53.85,53.91,173500.0,35.7383,35.7714,35.639,35.6788,173500.0
2012-09-13 15:30:00,53.9,54.08,53.89,54.0,238900.0,35.6721,35.7913,35.6655,35.7383,238900.0
2012-09-14 09:30:00,54.04,54.05,53.75,53.83,176100.0,35.7648,35.7714,35.5729,35.6258,176100.0
2012-09-14 10:00:00,53.83,54.32,53.83,54.01,184100.0,35.6258,35.9501,35.6258,35.7449,184100.0
2012-09-14 10:30:00,54.03,54.04,53.81,53.95,143100.0,35.7582,35.7648,35.6126,35.7052,143100.0
2012-09-14 11:00:00,53.95,54.07,53.89,53.98,109300.0,35.7052,35.7846,35.6655,35.7251,109300.0
2012-09-14 11:30:00,53.98,53.99,53.8,53.82,95400.0,35.7251,35.7317,35.606,35.6192,95400.0
2012-09-14 12:00:00,53.82,54.02,53.81,53.98,137100.0,35.6192,35.7516,35.6126,35.7251,137100.0
2012-09-14 12:30:00,53.99,54.01,53.82,53.86,46600.0,35.7317,35.7449,35.6192,35.6457,46600.0
2012-09-14 13:00:00,53.83,53.92,53.83,53.89,61900.0,35.6258,35.6854,35.6258,35.6655,61900.0
2012-09-14 13:30:00,53.89,54.0,53.88,53.98,88900.0,35.6655,35.7383,35.6589,35.7251,88900.0
2012-09-14 14:00:00,53.99,54.0,53.83,53.97,81800.0,35.7317,35.7383,35.6258,35.7185,81800.0
2012-09-14 14:30:00,53.98,54.0,53.87,53.97,64400.0,35.7251,35.7383,35.6523,35.7185,64400.0
2012-09-14 15:00:00,53.97,53.97,53.82,53.88,80100.0,35.7185,35.7185,35.6192,35.6589,80100.0
2012-09-14 15:30:00,53.89,53.97,53.82,53.94,183800.0,35.6655,35.7185,35.6192,35.6986,183800.0
2012-09-17 09:30:00,53.95,53.97,53.69,53.81,38400.0,35.7052,35.7185,35.5332,35.6126,38400.0
2012-09-17 10:00:00,53.8,53.97,53.76,53.96,50600.0,35.606,35.7185,35.5795,35.7118,50600.0
2012-09-17 10:30:00,53.96,53.98,53.72,53.85,25000.0,35.7118,35.7251,35.553,35.639,25000.0
2012-09-17 11:00:00,53.86,53.93,53.78,53.83,26300.0,35.6457,35.692,35.5927,35.6258,26300.0
2012-09-17 11:30:00,53.83,53.9,53.81,53.83,20300.0,35.6258,35.6721,35.6126,35.6258,20300.0
2012-09-17 12:00:00,53.85,53.9,53.78,53.79,34300.0,35.639,35.6721,35.5927,35.5993,34300.0
2012-09-17 12:30:00,53.78,53.81,53.71,53.76,74200.0,35.5927,35.6126,35.5464,35.5795,74200.0
2012-09-17 13:00:00,53.77,53.81,53.76,53.76,25600.0,35.5861,35.6126,35.5795,35.5795,25600.0
2012-09-17 13:30:00,53.75,53.82,53.75,53.8,43600.0,35.5729,35.6192,35.5729,35.606,43600.0
2012-09-17 14:00:00,53.8,53.84,53.72,53.75,40800.0,35.606,35.6324,35.553,35.5729,40800.0
2012-09-17 14:30:00,53.76,53.78,53.66,53.7,42800.0,35.5795,35.5927,35.5133,35.5398,42800.0
2012-09-17 15:00:00,53.69,53.75,53.67,53.7,109900.0,35.5332,35.5729,35.5199,35.5398,109900.0
2012-09-17 15:30:00,53.71,53.8,53.66,53.79,254100.0,35.5464,35.606,35.5133,35.5993,254100.0
2012-09-18 09:30:00,53.84,54.08,53.77,53.98,178700.0,35.6324,35.7913,35.5861,35.7251,178700.0
2012-09-18 10:00:00,54.02,54.04,53.7,53.93,128000.0,35.7516,35.7648,35.5398,35.692,128000.0
2012-09-18 10:30:00,53.93,53.98,53.77,53.98,142700.0,35.692,35.7251,35.5861,35.7251,142700.0
2012-09-18 11:00:00,53.98,54.07,53.87,54.06,123000.0,35.7251,35.7846,35.6523,35.778,123000.0
2012-09-18 11:30:00,54.06,54.06,53.86,53.93,106200.0,35.778,35.778,35.6457,35.692,106200.0
2012-09-18 12:00:00,53.94,54.1,53.79,53.79,161900.0,35.6986,35.8045,35.5993,35.5993,161900.0
2012-09-18 12:30:00,53.79,53.88,53.75,53.88,108600.0,35.5993,35.6589,35.5729,35.6589,108600.0
2012-09-18 13:00:00,53.86,53.95,53.85,53.88,110600.0,35.6457,35.7052,35.639,35.6589,110600.0
2012-09-18 13:30:00,53.87,54.02,53.87,54.0,88200.0,35.6523,35.7516,35.6523,35.7383,88200.0
2012-09-18 14:00:00,53.99,54.0,53.9,53.93,80800.0,35.7317,35.7383,35.6721,35.692,80800.0
2012-09-18 14:30:00,53.94,53.94,53.74,53.84,169800.0,35.6986,35.6986,35.5662,35.6324,169800.0
2012-09-18 15:00:00,53.84,54.0,53.82,54.0,113200.0,35.6324,35.7383,35.6192,35.7383,113200.0
2012-09-18 15:30:00,54.0,54.0,53.69,53.77,324600.0,35.7383,35.7383,35.5332,35.5861,324600.0
2012-09-19 09:30:00,53.7,53.79,53.43,53.63,211800.0,35.5398,35.5993,35.3611,35.4934,211800.0
2012-09-19 10:00:00,53.64,54.02,53.64,53.99,86900.0,35.5001,35.7516,35.5001,35.7317,86900.0
2012-09-19 10:30:00,53.97,54.04,53.87,53.94,94200.0,35.7185,35.7648,35.6523,35.6986,94200.0
2012-09-19 11:00:00,53.91,54.0,53.91,53.99,58600.0,35.6788,35.7383,35.6788,35.7317,58600.0
2012-09-19 11:30:00,53.96,54.24,53.94,54.21,110400.0,35.7118,35.8972,35.6986,35.8773,110400.0
2012-09-19 12:00:00,54.22,54.4,54.19,54.38,110600.0,35.8839,36.003,35.8641,35.9898,110600.0
2012-09-19 12:30:00,54.38,54.41,54.3,54.41,61800.0,35.9898,36.0097,35.9369,36.0097,61800.0
2012-09-19 13:00:00,54.41,54.53,54.41,54.51,168400.0,36.0097,36.0891,36.0097,36.0758,168400.0
2012-09-19 13:30:00,54.51,54.76,54.49,54.67,253800.0,36.0758,36.2413,36.0626,36.1817,253800.0
2012-09-19 14:00:00,54.66,54.68,54.57,54.64,94100.0,36.1751,36.1884,36.1156,36.1619,94100.0
2012-09-19 14:30:00,54.64,54.74,54.49,54.53,153200.0,36.1619,36.2281,36.0626,36.0891,153200.0
2012-09-19 15:00:00,54.52,54.55,54.36,54.37,115700.0,36.0825,36.1023,35.9766,35.9832,115700.0
2012-09-19 15:30:00,54.37,54.46,54.22,54.24,354800.0,35.9832,36.0428,35.8839,35.8972,354800.0
2012-09-20 09:30:00,53.79,53.99,53.36,53.45,135200.0,35.8001,35.9332,35.5139,35.5738,135200.0
2012-09-20 10:00:00,53.42,53.46,53.19,53.41,211900.0,35.5538,35.5804,35.4007,35.5472,211900.0
2012-09-20 10:30:00,53.41,53.48,53.38,53.43,130000.0,35.5472,35.5938,35.5272,35.5605,130000.0
2012-09-20 11:00:00,53.44,53.45,53.29,53.3,109800.0,35.5671,35.5738,35.4673,35.474,109800.0
2012-09-20 11:30:00,53.3,53.36,53.23,53.35,139300.0,35.474,35.5139,35.4274,35.5072,139300.0
2012-09-20 12:00:00,53.36,53.38,53.09,53.15,148000.0,35.5139,35.5272,35.3342,35.3741,148000.0
2012-09-20 12:30:00,53.15,53.27,53.1,53.18,100000.0,35.3741,35.454,35.3409,35.3941,100000.0
2012-09-20 13:00:00,53.19,53.21,53.09,53.18,145500.0,35.4007,35.4141,35.3342,35.3941,145500.0
2012-09-20 13:30:00,53.19,53.24,53.12,53.16,160100.0,35.4007,35.434,35.3542,35.3808,160100.0
2012-09-20 14:00:00,53.15,53.22,53.06,53.2,151500.0,35.3741,35.4207,35.3142,35.4074,151500.0
2012-09-20 14:30:00,53.2,53.26,53.12,53.23,197200.0,35.4074,35.4473,35.3542,35.4274,197200.0
2012-09-20 15:00:00,53.22,53.31,53.14,53.29,176600.0,35.4207,35.4806,35.3675,35.4673,176600.0
2012-09-20 15:30:00,53.29,53.31,53.1,53.21,325000.0,35.4673,35.4806,35.3409,35.4141,325000.0
2012-09-21 09:30:00,53.53,53.68,53.49,53.62,373800.0,35.627,35.7269,35.6004,35.6869,373800.0
2012-09-21 10:00:00,53.63,53.67,53.5,53.66,150700.0,35.6936,35.7202,35.6071,35.7136,150700.0
2012-09-21 10:30:00,53.66,53.76,53.63,53.71,113800.0,35.7136,35.7801,35.6936,35.7468,113800.0
2012-09-21 11:00:00,53.7,53.84,53.7,53.81,60300.0,35.7402,35.8334,35.7402,35.8134,60300.0
2012-09-21 11:30:00,53.82,53.89,53.81,53.84,62800.0,35.82,35.8666,35.8134,35.8334,62800.0
2012-09-21 12:00:00,53.84,53.91,53.78,53.82,76300.0,35.8334,35.8799,35.7934,35.82,76300.0
2012-09-21 12:30:00,53.83,53.94,53.82,53.93,64800.0,35.8267,35.8999,35.82,35.8933,64800.0
2012-09-21 13:00:00,53.92,53.92,53.74,53.75,104300.0,35.8866,35.8866,35.7668,35.7735,104300.0
2012-09-21 13:30:00,53.75,53.82,53.73,53.75,113400.0,35.7735,35.82,35.7601,35.7735,113400.0
2012-09-21 14:00:00,53.75,53.83,53.74,53.78,128700.0,35.7735,35.8267,35.7668,35.7934,128700.0
2012-09-21 14:30:00,53.77,53.8,53.75,53.77,95900.0,35.7868,35.8067,35.7735,35.7868,95900.0
2012-09-21 15:00:00,53.76,53.85,53.76,53.85,144900.0,35.7801,35.84,35.7801,35.84,144900.0
2012-09-21 15:30:00,53.85,53.91,53.68,53.72,447300.0,35.84,35.8799,35.7269,35.7535,447300.0
2012-09-24 09:30:00,53.69,53.88,53.39,53.58,101400.0,35.7335,35.86,35.5339,35.6603,101400.0
2012-09-24 10:00:00,53.56,53.61,53.36,53.42,74800.0,35.647,35.6803,35.5139,35.5538,74800.0
2012-09-24 10:30:00,53.42,53.56,53.37,53.48,36700.0,35.5538,35.647,35.5205,35.5938,36700.0
2012-09-24 11:00:00,53.48,53.5,53.39,53.42,34500.0,35.5938,35.6071,35.5339,35.5538,34500.0
2012-09-24 11:30:00,53.4,53.45,53.36,53.37,56800.0,35.5405,35.5738,35.5139,35.5205,56800.0
2012-09-24 12:00:00,53.36,53.41,53.32,53.36,28900.0,35.5139,35.5472,35.4873,35.5139,28900.0
2012-09-24 12:30:00,53.36,53.43,53.3,53.41,51200.0,35.5139,35.5605,35.474,35.5472,51200.0
2012-09-24 13:00:00,53.39,53.5,53.39,53.45,40400.0,35.5339,35.6071,35.5339,35.5738,40400.0
2012-09-24 13:30:00,53.46,53.46,53.37,53.41,42000.0,35.5804,35.5804,35.5205,35.5472,42000.0
2012-09-24 14:00:00,53.4,53.61,53.39,53.59,57000.0,35.5405,35.6803,35.5339,35.667,57000.0
2012-09-24 14:30:00,53.59,53.75,53.57,53.69,61800.0,35.667,35.7735,35.6537,35.7335,61800.0
2012-09-24 15:00:00,53.69,53.77,53.6,53.73,126600.0,35.7335,35.7868,35.6736,35.7601,126600.0
2012-09-24 15:30:00,53.73,53.75,53.62,53.64,198200.0,35.7601,35.7735,35.6869,35.7002,198200.0
2012-09-25 09:30:00,53.72,53.9,53.67,53.73,125700.0,35.7535,35.8733,35.7202,35.7601,125700.0
2012-09-25 10:00:00,53.75,53.79,53.6,53.67,47800.0,35.7735,35.8001,35.6736,35.7202,47800.0
2012-09-25 10:30:00,53.68,53.77,53.65,53.74,21900.0,35.7269,35.7868,35.7069,35.7668,21900.0
2012-09-25 11:00:00,53.7,53.75,53.64,53.65,28000.0,35.7402,35.7735,35.7002,35.7069,28000.0
2012-09-25 11:30:00,53.64,53.71,53.63,53.65,45300.0,35.7002,35.7468,35.6936,35.7069,45300.0
2012-09-25 12:00:00,53.65,53.67,53.55,53.58,33200.0,35.7069,35.7202,35.6403,35.6603,33200.0
2012-09-25 12:30:00,53.57,53.6,53.33,53.35,69000.0,35.6537,35.6736,35.4939,35.5072,69000.0
2012-09-25 13:00:00,53.34,53.38,53.26,53.37,209000.0,35.5006,35.5272,35.4473,35.5205,209000.0
2012-09-25 13:30:00,53.37,53.37,53.19,53.21,72200.0,35.5205,35.5205,35.4007,35.4141,72200.0
2012-09-25 14:00:00,53.21,53.26,53.12,53.15,61400.0,35.4141,35.4473,35.3542,35.3741,61400.0
2012-09-25 14:30:00,53.15,53.21,52.98,52.99,119700.0,35.3741,35.4141,35.261,35.2676,119700.0
2012-09-25 15:00:00,52.98,53.02,52.77,52.95,122200.0,35.261,35.2876,35.1212,35.241,122200.0
2012-09-25 15:30:00,52.95,53.05,52.78,52.8,263800.0,35.241,35.3076,35.1279,35.1412,263800.0
2012-09-26 09:30:00,52.78,52.89,52.49,52.51,166400.0,35.1279,35.2011,34.9349,34.9482,166400.0
2012-09-26 10:00:00,52.49,52.52,52.28,52.33,121900.0,34.9349,34.9548,34.7951,34.8284,121900.0
2012-09-26 10:30:00,52.31,52.4,51.91,51.94,193700.0,34.8151,34.875,34.5488,34.5688,193700.0
2012-09-26 11:00:00,51.95,52.27,51.95,52.24,61900.0,34.5755,34.7884,34.5755,34.7685,61900.0
2012-09-26 11:30:00,52.22,52.22,51.98,52.03,97000.0,34.7552,34.7552,34.5954,34.6287,97000.0
2012-09-26 12:00:00,52.04,52.12,51.96,51.96,108300.0,34.6354,34.6886,34.5821,34.5821,108300.0
2012-09-26 12:30:00,51.97,52.09,51.94,51.99,135800.0,34.5888,34.6686,34.5688,34.6021,135800.0
2012-09-26 13:00:00,51.99,52.01,51.94,51.98,104800.0,34.6021,34.6154,34.5688,34.5954,104800.0
2012-09-26 13:30:00,51.99,52.01,51.86,51.87,58000.0,34.6021,34.6154,34.5156,34.5222,58000.0
2012-09-26 14:00:00,51.86,51.96,51.78,51.86,350100.0,34.5156,34.5821,34.4623,34.5156,350100.0
2012-09-26 14:30:00,51.87,51.98,51.83,51.95,101400.0,34.5222,34.5954,34.4956,34.5755,101400.0
2012-09-26 15:00:00,51.94,51.96,51.86,51.87,176300.0,34.5688,34.5821,34.5156,34.5222,176300.0
2012-09-26 15:30:00,51.88,51.9,51.71,51.73,461100.0,34.5289,34.5422,34.4157,34.429,461100.0
2012-09-27 09:30:00,52.02,52.16,51.93,52.0,248200.0,34.6221,34.7152,34.5622,34.6087,248200.0
2012-09-27 10:00:00,51.99,52.07,51.93,51.98,82100.0,34.6021,34.6553,34.5622,34.5954,82100.0
2012-09-27 10:30:00,51.98,52.1,51.94,51.99,94200.0,34.5954,34.6753,34.5688,34.6021,94200.0
2012-09-27 11:00:00,52.0,52.11,51.98,52.04,74800.0,34.6087,34.682,34.5954,34.6354,74800.0
2012-09-27 11:30:00,52.04,52.18,52.02,52.17,99500.0,34.6354,34.7285,34.6221,34.7219,99500.0
2012-09-27 12:00:00,52.18,52.27,52.12,52.25,90000.0,34.7285,34.7884,34.6886,34.7751,90000.0
2012-09-27 12:30:00,52.25,52.28,52.16,52.19,73800.0,34.7751,34.7951,34.7152,34.7352,73800.0
2012-09-27 13:00:00,52.2,52.22,52.15,52.2,120600.0,34.7419,34.7552,34.7086,34.7419,120600.0
2012-09-27 13:30:00,52.2,52.5,52.2,52.47,106900.0,34.7419,34.9415,34.7419,34.9216,106900.0
2012-09-27 14:00:00,52.47,52.54,52.41,52.41,69400.0,34.9216,34.9681,34.8816,34.8816,69400.0
2012-09-27 14:30:00,52.42,52.43,52.27,52.29,90300.0,34.8883,34.8949,34.7884,34.8018,90300.0
2012-09-27 15:00:00,52.3,52.42,52.29,52.3,155800.0,34.8084,34.8883,34.8018,34.8084,155800.0
2012-09-27 15:30:00,52.3,52.44,52.3,52.35,160100.0,34.8084,34.9016,34.8084,34.8417,160100.0
2012-09-28 09:30:00,52.0,52.14,51.71,51.76,151400.0,34.6087,34.7019,34.4157,34.449,151400.0
2012-09-28 10:00:00,51.75,51.9,51.47,51.55,222700.0,34.4424,34.5422,34.256,34.3092,222700.0
2012-09-28 10:30:00,51.55,51.72,51.43,51.5,110700.0,34.3092,34.4224,34.2294,34.276,110700.0
2012-09-28 11:00:00,51.51,51.7,51.47,51.48,80100.0,34.2826,34.4091,34.256,34.2627,80100.0
2012-09-28 11:30:00,51.45,51.66,51.45,51.53,87100.0,34.2427,34.3825,34.2427,34.2959,87100.0
2012-09-28 12:00:00,51.54,51.75,51.52,51.68,84100.0,34.3026,34.4424,34.2893,34.3958,84100.0
2012-09-28 12:30:00,51.66,51.72,51.63,51.72,67200.0,34.3825,34.4224,34.3625,34.4224,67200.0
2012-09-28 13:00:00,51.71,51.77,51.67,51.73,65200.0,34.4157,34.4557,34.3891,34.429,65200.0
2012-09-28 13:30:00,51.74,51.86,51.7,51.73,84100.0,34.4357,34.5156,34.4091,34.429,84100.0
2012-09-28 14:00:00,51.73,51.77,51.64,51.65,83200.0,34.429,34.4557,34.3691,34.3758,83200.0
2012-09-28 14:30:00,51.65,51.67,51.56,51.59,92200.0,34.3758,34.3891,34.3159,34.3359,92200.0
2012-09-28 15:00:00,51.58,51.63,51.46,51.49,128400.0,34.3292,34.3625,34.2493,34.2693,128400.0
2012-09-28 15:30:00,51.49,51.63,51.43,51.54,372200.0,34.2693,34.3625,34.2294,34.3026,372200.0
2012-10-01 09:30:00,51.58,52.01,51.58,51.77,181900.0,34.3292,34.6154,34.3292,34.4557,181900.0
2012-10-01 10:00:00,51.78,52.12,51.78,52.01,79100.0,34.4623,34.6886,34.4623,34.6154,79100.0
2012-10-01 10:30:00,51.99,52.01,51.77,51.85,58400.0,34.6021,34.6154,34.4557,34.5089,58400.0
2012-10-01 11:00:00,51.84,51.9,51.83,51.87,94700.0,34.5023,34.5422,34.4956,34.5222,94700.0
2012-10-01 11:30:00,51.86,51.91,51.76,51.8,80700.0,34.5156,34.5488,34.449,34.4756,80700.0
2012-10-01 12:00:00,51.79,51.85,51.79,51.85,41900.0,34.469,34.5089,34.469,34.5089,41900.0
2012-10-01 12:30:00,51.86,51.88,51.68,51.76,50200.0,34.5156,34.5289,34.3958,34.449,50200.0
2012-10-01 13:00:00,51.75,51.76,51.56,51.72,57000.0,34.4424,34.449,34.3159,34.4224,57000.0
2012-10-01 13:30:00,51.71,51.82,51.57,51.8,72900.0,34.4157,34.4889,34.3226,34.4756,72900.0
2012-10-01 14:00:00,51.81,51.88,51.73,51.83,54600.0,34.4823,34.5289,34.429,34.4956,54600.0
2012-10-01 14:30:00,51.85,51.89,51.82,51.88,67200.0,34.5089,34.5355,34.4889,34.5289,67200.0
2012-10-01 15:00:00,51.89,51.89,51.53,51.63,115000.0,34.5355,34.5355,34.2959,34.3625,115000.0
2012-10-01 15:30:00,51.64,51.7,51.55,51.67,218800.0,34.3691,34.4091,34.3092,34.3891,218800.0
2012-10-02 09:30:00,51.84,52.02,51.71,51.86,65900.0,34.5023,34.6221,34.4157,34.5156,65900.0
2012-10-02 10:00:00,51.84,51.89,51.76,51.84,74900.0,34.5023,34.5355,34.449,34.5023,74900.0
2012-10-02 10:30:00,51.84,51.96,51.71,51.73,39500.0,34.5023,34.5821,34.4157,34.429,39500.0
2012-10-02 11:00:00,51.75,51.83,51.62,51.8,113600.0,34.4424,34.4956,34.3558,34.4756,113600.0
2012-10-02 11:30:00,51.81,51.87,51.51,51.55,96000.0,34.4823,34.5222,34.2826,34.3092,96000.0
2012-10-02 12:00:00,51.55,51.73,51.55,51.68,81700.0,34.3092,34.429,34.3092,34.3958,81700.0
2012-10-02 12:30:00,51.71,51.79,51.69,51.72,65000.0,34.4157,34.469,34.4024,34.4224,65000.0
2012-10-02 13:00:00,51.73,51.83,51.72,51.8,51100.0,34.429,34.4956,34.4224,34.4756,51100.0
2012-10-02 13:30:00,51.81,51.93,51.69,51.8,53000.0,34.4823,34.5622,34.4024,34.4756,53000.0
2012-10-02 14:00:00,51.8,51.87,51.74,51.8,62300.0,34.4756,34.5222,34.4357,34.4756,62300.0
2012-10-02 14:30:00,51.78,51.88,51.74,51.76,68300.0,34.4623,34.5289,34.4357,34.449,68300.0
2012-10-02 15:00:00,51.77,51.91,51.75,51.87,64800.0,34.4557,34.5488,34.4424,34.5222,64800.0
2012-10-02 15:30:00,51.87,52.01,51.83,51.96,266500.0,34.5222,34.6154,34.4956,34.5821,266500.0
2012-10-03 09:30:00,52.19,52.39,51.91,51.93,50700.0,34.7352,34.8683,34.5488,34.5622,50700.0
2012-10-03 10:00:00,51.97,52.13,51.81,52.09,67900.0,34.5888,34.6953,34.4823,34.6686,67900.0
2012-10-03 10:30:00,52.09,52.1,51.97,52.01,30100.0,34.6686,34.6753,34.5888,34.6154,30100.0
2012-10-03 11:00:00,52.0,52.21,52.0,52.19,63600.0,34.6087,34.7485,34.6087,34.7352,63600.0
2012-10-03 11:30:00,52.18,52.27,52.14,52.21,58300.0,34.7285,34.7884,34.7019,34.7485,58300.0
2012-10-03 12:00:00,52.21,52.33,52.18,52.31,23300.0,34.7485,34.8284,34.7285,34.8151,23300.0
2012-10-03 12:30:00,52.32,52.45,52.32,52.41,42200.0,34.8217,34.9082,34.8217,34.8816,42200.0
2012-10-03 13:00:00,52.41,52.41,52.27,52.28,40300.0,34.8816,34.8816,34.7884,34.7951,40300.0
2012-10-03 13:30:00,52.28,52.28,52.06,52.16,35500.0,34.7951,34.7951,34.6487,34.7152,35500.0
2012-10-03 14:00:00,52.16,52.19,52.04,52.06,38700.0,34.7152,34.7352,34.6354,34.6487,38700.0
2012-10-03 14:30:00,52.06,52.16,51.98,52.02,61900.0,34.6487,34.7152,34.5954,34.6221,61900.0
2012-10-03 15:00:00,52.03,52.1,51.97,52.08,88000.0,34.6287,34.6753,34.5888,34.662,88000.0
2012-10-03 15:30:00,52.08,52.09,52.0,52.05,173900.0,34.662,34.6686,34.6087,34.642,173900.0
2012-10-04 09:30:00,52.25,52.28,51.99,52.14,50000.0,34.7751,34.7951,34.6021,34.7019,50000.0
2012-10-04 10:00:00,52.16,52.4,52.1,52.39,39900.0,34.7152,34.875,34.6753,34.8683,39900.0
2012-10-04 10:30:00,52.38,52.44,52.24,52.41,51600.0,34.8617,34.9016,34.7685,34.8816,51600.0
2012-10-04 11:00:00,52.41,52.46,52.27,52.29,33500.0,34.8816,34.9149,34.7884,34.8018,33500.0
2012-10-04 11:30:00,52.29,52.36,52.26,52.31,37800.0,34.8018,34.8483,34.7818,34.8151,37800.0
2012-10-04 12:00:00,52.3,52.42,52.27,52.41,36600.0,34.8084,34.8883,34.7884,34.8816,36600.0
2012-10-04 12:30:00,52.41,52.45,52.33,52.35,33500.0,34.8816,34.9082,34.8284,34.8417,33500.0
2012-10-04 13:00:00,52.36,52.44,52.32,52.42,59000.0,34.8483,34.9016,34.8217,34.8883,59000.0
2012-10-04 13:30:00,52.43,52.48,52.38,52.4,94900.0,34.8949,34.9282,34.8617,34.875,94900.0
2012-10-04 14:00:00,52.4,52.41,52.25,52.29,110000.0,34.875,34.8816,34.7751,34.8018,110000.0
2012-10-04 14:30:00,52.29,52.35,52.26,52.28,68400.0,34.8018,34.8417,34.7818,34.7951,68400.0
2012-10-04 15:00:00,52.29,52.43,52.28,52.34,141000.0,34.8018,34.8949,34.7951,34.835,141000.0
2012-10-04 15:30:00,52.35,52.45,52.29,52.45,195900.0,34.8417,34.9082,34.8018,34.9082,195900.0
2012-10-05 09:30:00,52.81,52.96,52.49,52.66,76500.0,35.1478,35.2477,34.9349,35.048,76500.0
2012-10-05 10:00:00,52.68,52.86,52.64,52.79,48200.0,35.0613,35.1811,35.0347,35.1345,48200.0
2012-10-05 10:30:00,52.8,52.88,52.73,52.75,53800.0,35.1412,35.1944,35.0946,35.1079,53800.0
2012-10-05 11:00:00,52.75,52.77,52.63,52.65,41200.0,35.1079,35.1212,35.028,35.0414,41200.0
2012-10-05 11:30:00,52.66,52.82,52.63,52.81,36400.0,35.048,35.1545,35.028,35.1478,36400.0
2012-10-05 12:00:00,52.82,52.87,52.73,52.83,31500.0,35.1545,35.1878,35.0946,35.1612,31500.0
2012-10-05 12:30:00,52.83,52.89,52.82,52.85,33600.0,35.1612,35.2011,35.1545,35.1745,33600.0
2012-10-05 13:00:00,52.84,52.86,52.75,52.75,24800.0,35.1678,35.1811,35.1079,35.1079,24800.0
2012-10-05 13:30:00,52.76,52.83,52.75,52.79,42000.0,35.1146,35.1612,35.1079,35.1345,42000.0
2012-10-05 14:00:00,52.78,52.81,52.71,52.75,56100.0,35.1279,35.1478,35.0813,35.1079,56100.0
2012-10-05 14:30:00,52.74,52.74,52.48,52.48,88100.0,35.1013,35.1013,34.9282,34.9282,88100.0
2012-10-05 15:00:00,52.48,52.52,52.42,52.46,55200.0,34.9282,34.9548,34.8883,34.9149,55200.0
2012-10-05 15:30:00,52.47,52.48,52.29,52.48,153000.0,34.9216,34.9282,34.8018,34.9282,153000.0
2012-10-08 09:30:00,52.35,52.48,52.11,52.47,35000.0,34.8417,34.9282,34.682,34.9216,35000.0
2012-10-08 10:00:00,52.47,52.55,52.43,52.48,34100.0,34.9216,34.9748,34.8949,34.9282,34100.0
2012-10-08 10:30:00,52.48,52.53,52.4,52.53,31800.0,34.9282,34.9615,34.875,34.9615,31800.0
2012-10-08 11:00:00,52.53,52.53,52.38,52.49,20100.0,34.9615,34.9615,34.8617,34.9349,20100.0
2012-10-08 11:30:00,52.48,52.48,52.41,52.47,44300.0,34.9282,34.9282,34.8816,34.9216,44300.0
2012-10-08 12:00:00,52.48,52.58,52.47,52.52,49200.0,34.9282,34.9948,34.9216,34.9548,49200.0
2012-10-08 12:30:00,52.52,52.6,52.49,52.59,16300.0,34.9548,35.0081,34.9349,35.0014,16300.0
2012-10-08 13:00:00,52.59,52.6,52.47,52.47,20900.0,35.0014,35.0081,34.9216,34.9216,20900.0
2012-10-08 13:30:00,52.48,52.55,52.47,52.49,16300.0,34.9282,34.9748,34.9216,34.9349,16300.0
2012-10-08 14:00:00,52.48,52.54,52.46,52.53,31300.0,34.9282,34.9681,34.9149,34.9615,31300.0
2012-10-08 14:30:00,52.52,52.52,52.44,52.47,18800.0,34.9548,34.9548,34.9016,34.9216,18800.0
2012-10-08 15:00:00,52.47,52.55,52.47,52.5,35700.0,34.9216,34.9748,34.9216,34.9415,35700.0
2012-10-08 15:30:00,52.5,52.55,52.42,52.52,118000.0,34.9415,34.9748,34.8883,34.9548,118000.0
2012-10-09 09:30:00,52.5,52.92,52.4,52.82,114600.0,34.9415,35.2211,34.875,35.1545,114600.0
2012-10-09 10:00:00,52.79,53.07,52.77,52.97,91100.0,35.1345,35.3209,35.1212,35.2543,91100.0
2012-10-09 10:30:00,52.98,52.98,52.55,52.61,85200.0,35.261,35.261,34.9748,35.0147,85200.0
2012-10-09 11:00:00,52.62,52.69,52.5,52.5,99900.0,35.0214,35.068,34.9415,34.9415,99900.0
2012-10-09 11:30:00,52.5,52.53,52.37,52.43,84400.0,34.9415,34.9615,34.855,34.8949,84400.0
2012-10-09 12:00:00,52.43,52.51,52.36,52.5,55500.0,34.8949,34.9482,34.8483,34.9415,55500.0
2012-10-09 12:30:00,52.5,52.53,52.46,52.53,76300.0,34.9415,34.9615,34.9149,34.9615,76300.0
2012-10-09 13:00:00,52.53,52.68,52.49,52.65,67300.0,34.9615,35.0613,34.9349,35.0414,67300.0
2012-10-09 13:30:00,52.65,52.78,52.63,52.75,81000.0,35.0414,35.1279,35.028,35.1079,81000.0
2012-10-09 14:00:00,52.75,52.78,52.64,52.74,73000.0,35.1079,35.1279,35.0347,35.1013,73000.0
2012-10-09 14:30:00,52.72,52.8,52.6,52.63,113800.0,35.0879,35.1412,35.0081,35.028,113800.0
2012-10-09 15:00:00,52.65,52.68,52.55,52.59,158800.0,35.0414,35.0613,34.9748,35.0014,158800.0
2012-10-09 15:30:00,52.59,52.63,52.45,52.47,386700.0,35.0014,35.028,34.9082,34.9216,386700.0
2012-10-10 09:30:00,52.35,52.45,52.17,52.3,56500.0,34.8417,34.9082,34.7219,34.8084,56500.0
2012-10-10 10:00:00,52.32,52.46,52.19,52.46,42800.0,34.8217,34.9149,34.7352,34.9149,42800.0
2012-10-10 10:30:00,52.46,52.46,52.22,52.32,67600.0,34.9149,34.9149,34.7552,34.8217,67600.0
2012-10-10 11:00:00,52.28,52.3,52.17,52.22,85500.0,34.7951,34.8084,34.7219,34.7552,85500.0
2012-10-10 11:30:00,52.22,52.22,52.07,52.11,34600.0,34.7552,34.7552,34.6553,34.682,34600.0
2012-10-10 12:00:00,52.09,52.18,52.02,52.04,27600.0,34.6686,34.7285,34.6221,34.6354,27600.0
2012-10-10 12:30:00,52.04,52.06,51.89,51.91,49300.0,34.6354,34.6487,34.5355,34.5488,49300.0
2012-10-10 13:00:00,51.91,51.98,51.87,51.95,75700.0,34.5488,34.5954,34.5222,34.5755,75700.0
2012-10-10 13:30:00,51.94,51.99,51.84,51.86,30000.0,34.5688,34.6021,34.5023,34.5156,30000.0
2012-10-10 14:00:00,51.86,52.04,51.86,52.0,38500.0,34.5156,34.6354,34.5156,34.6087,38500.0
2012-10-10 14:30:00,52.0,52.0,51.84,51.86,54000.0,34.6087,34.6087,34.5023,34.5156,54000.0
2012-10-10 15:00:00,51.85,51.95,51.8,51.84,59200.0,34.5089,34.5755,34.4756,34.5023,59200.0
2012-10-10 15:30:00,51.83,51.9,51.73,51.75,202000.0,34.4956,34.5422,34.429,34.4424,202000.0
2012-10-11 09:30:00,52.17,52.29,52.09,52.22,35400.0,34.7219,34.8018,34.6686,34.7552,35400.0
2012-10-11 10:00:00,52.25,52.31,52.18,52.28,28200.0,34.7751,34.8151,34.7285,34.7951,28200.0
2012-10-11 10:30:00,52.27,52.49,52.26,52.43,46300.0,34.7884,34.9349,34.7818,34.8949,46300.0
2012-10-11 11:00:00,52.43,52.47,52.25,52.28,44100.0,34.8949,34.9216,34.7751,34.7951,44100.0
2012-10-11 11:30:00,52.28,52.28,52.13,52.17,37300.0,34.7951,34.7951,34.6953,34.7219,37300.0
2012-10-11 12:00:00,52.17,52.18,52.0,52.01,22100.0,34.7219,34.7285,34.6087,34.6154,22100.0
2012-10-11 12:30:00,52.01,52.1,52.0,52.06,33300.0,34.6154,34.6753,34.6087,34.6487,33300.0
2012-10-11 13:00:00,52.05,52.11,52.0,52.05,27100.0,34.642,34.682,34.6087,34.642,27100.0
2012-10-11 13:30:00,52.05,52.06,52.0,52.02,36900.0,34.642,34.6487,34.6087,34.6221,36900.0
2012-10-11 14:00:00,52.02,52.15,52.02,52.14,28200.0,34.6221,34.7086,34.6221,34.7019,28200.0
2012-10-11 14:30:00,52.14,52.16,52.09,52.11,38700.0,34.7019,34.7152,34.6686,34.682,38700.0
2012-10-11 15:00:00,52.11,52.16,52.04,52.11,35500.0,34.682,34.7152,34.6354,34.682,35500.0
2012-10-11 15:30:00,52.11,52.12,52.0,52.05,161300.0,34.682,34.6886,34.6087,34.642,161300.0
2012-10-12 09:30:00,52.22,52.45,52.07,52.19,73800.0,34.7552,34.9082,34.6553,34.7352,73800.0
2012-10-12 10:00:00,52.2,52.28,52.03,52.07,140700.0,34.7419,34.7951,34.6287,34.6553,140700.0
2012-10-12 10:30:00,52.11,52.12,51.84,51.9,111600.0,34.682,34.6886,34.5023,34.5422,111600.0
2012-10-12 11:00:00,51.9,51.94,51.78,51.8,31300.0,34.5422,34.5688,34.4623,34.4756,31300.0
2012-10-12 11:30:00,51.79,51.8,51.69,51.79,44800.0,34.469,34.4756,34.4024,34.469,44800.0
2012-10-12 12:00:00,51.79,51.81,51.75,51.75,20400.0,34.469,34.4823,34.4424,34.4424,20400.0
2012-10-12 12:30:00,51.76,51.79,51.68,51.7,75900.0,34.449,34.469,34.3958,34.4091,75900.0
2012-10-12 13:00:00,51.69,51.69,51.58,51.61,31100.0,34.4024,34.4024,34.3292,34.3492,31100.0
2012-10-12 13:30:00,51.6,51.67,51.56,51.66,38700.0,34.3425,34.3891,34.3159,34.3825,38700.0
2012-10-12 14:00:00,51.66,51.82,51.65,51.8,98100.0,34.3825,34.4889,34.3758,34.4756,98100.0
2012-10-12 14:30:00,51.8,51.8,51.67,51.73,47500.0,34.4756,34.4756,34.3891,34.429,47500.0
2012-10-12 15:00:00,51.73,51.73,51.66,51.69,107400.0,34.429,34.429,34.3825,34.4024,107400.0
2012-10-12 15:30:00,51.7,51.8,51.69,51.74,217200.0,34.4091,34.4756,34.4024,34.4357,217200.0
2012-10-15 09:30:00,51.9,52.08,51.74,51.8,97000.0,34.5422,34.662,34.4357,34.4756,97000.0
2012-10-15 10:00:00,51.8,51.97,51.75,51.9,72500.0,34.4756,34.5888,34.4424,34.5422,72500.0
2012-10-15 10:30:00,51.89,52.04,51.89,52.01,79000.0,34.5355,34.6354,34.5355,34.6154,79000.0
2012-10-15 11:00:00,52.01,52.22,51.99,52.19,96000.0,34.6154,34.7552,34.6021,34.7352,96000.0
2012-10-15 11:30:00,52.19,52.42,52.18,52.36,94000.0,34.7352,34.8883,34.7285,34.8483,94000.0
2012-10-15 12:00:00,52.36,52.37,52.19,52.3,90800.0,34.8483,34.855,34.7352,34.8084,90800.0
2012-10-15 12:30:00,52.3,52.39,52.23,52.32,88000.0,34.8084,34.8683,34.7618,34.8217,88000.0
2012-10-15 13:00:00,52.31,52.35,52.26,52.3,85100.0,34.8151,34.8417,34.7818,34.8084,85100.0
2012-10-15 13:30:00,52.3,52.31,52.23,52.23,36200.0,34.8084,34.8151,34.7618,34.7618,36200.0
2012-10-15 14:00:00,52.22,52.25,52.16,52.19,59800.0,34.7552,34.7751,34.7152,34.7352,59800.0
2012-10-15 14:30:00,52.18,52.27,52.16,52.26,122100.0,34.7285,34.7884,34.7152,34.7818,122100.0
2012-10-15 15:00:00,52.26,52.42,52.21,52.38,130000.0,34.7818,34.8883,34.7485,34.8617,130000.0
2012-10-15 15:30:00,52.38,52.57,52.34,52.47,315500.0,34.8617,34.9881,34.835,34.9216,315500.0
2012-10-16 09:30:00,51.78,52.04,51.0,51.4,386100.0,34.4623,34.6354,33.9432,34.2094,386100.0
2012-10-16 10:00:00,51.4,51.6,51.32,51.33,169400.0,34.2094,34.3425,34.1562,34.1628,169400.0
2012-10-16 10:30:00,51.36,51.39,50.97,51.02,243700.0,34.1828,34.2028,33.9232,33.9565,243700.0
2012-10-16 11:00:00,51.0,51.1,50.83,50.87,198300.0,33.9432,34.0097,33.83,33.8567,198300.0
2012-10-16 11:30:00,50.88,51.08,50.8,50.97,93100.0,33.8633,33.9964,33.8101,33.9232,93100.0
2012-10-16 12:00:00,50.99,51.05,50.91,50.91,94200.0,33.9365,33.9765,33.8833,33.8833,94200.0
2012-10-16 12:30:00,50.91,51.0,50.87,50.92,69500.0,33.8833,33.9432,33.8567,33.8899,69500.0
2012-10-16 13:00:00,50.92,50.93,50.78,50.82,71200.0,33.8899,33.8966,33.7968,33.8234,71200.0
2012-10-16 13:30:00,50.82,50.86,50.72,50.72,118200.0,33.8234,33.85,33.7568,33.7568,118200.0
2012-10-16 14:00:00,50.72,50.96,50.69,50.91,67400.0,33.7568,33.9166,33.7369,33.8833,67400.0
2012-10-16 14:30:00,50.92,50.96,50.83,50.92,86300.0,33.8899,33.9166,33.83,33.8899,86300.0
2012-10-16 15:00:00,50.92,50.93,50.69,50.69,113900.0,33.8899,33.8966,33.7369,33.7369,113900.0
2012-10-16 15:30:00,50.7,50.8,50.65,50.74,407600.0,33.7435,33.8101,33.7102,33.7701,407600.0
2012-10-17 09:30:00,50.52,50.85,49.81,50.29,585100.0,33.6237,33.8434,33.1512,33.4706,585100.0
2012-10-17 10:00:00,50.28,50.45,50.14,50.15,299800.0,33.464,33.5771,33.3708,33.3775,299800.0
2012-10-17 10:30:00,50.15,50.18,49.96,49.97,261300.0,33.3775,33.3974,33.251,33.2577,261300.0
2012-10-17 11:00:00,49.98,50.03,49.88,49.99,314800.0,33.2643,33.2976,33.1978,33.271,314800.0
2012-10-17 11:30:00,49.99,50.0,49.78,49.8,92100.0,33.271,33.2776,33.1312,33.1445,92100.0
2012-10-17 12:00:00,49.83,49.93,49.8,49.86,174500.0,33.1645,33.231,33.1445,33.1845,174500.0
2012-10-17 12:30:00,49.86,49.94,49.86,49.93,98800.0,33.1845,33.2377,33.1845,33.231,98800.0
2012-10-17 13:00:00,49.93,50.04,49.88,49.96,164200.0,33.231,33.3043,33.1978,33.251,164200.0
2012-10-17 13:30:00,49.96,50.0,49.79,49.95,95900.0,33.251,33.2776,33.1379,33.2444,95900.0
2012-10-17 14:00:00,49.95,49.98,49.83,49.84,103800.0,33.2444,33.2643,33.1645,33.1711,103800.0
2012-10-17 14:30:00,49.84,49.91,49.78,49.82,139200.0,33.1711,33.2177,33.1312,33.1578,139200.0
2012-10-17 15:00:00,49.82,49.82,49.72,49.76,238000.0,33.1578,33.1578,33.0913,33.1179,238000.0
2012-10-17 15:30:00,49.76,49.87,49.7,49.86,768700.0,33.1179,33.1911,33.078,33.1845,768700.0
2012-10-18 09:30:00,49.85,50.08,49.68,50.0,145400.0,33.1778,33.3309,33.0647,33.2776,145400.0
2012-10-18 10:00:00,49.99,50.12,49.93,50.0,130900.0,33.271,33.3575,33.231,33.2776,130900.0
2012-10-18 10:30:00,50.0,50.02,49.93,49.95,79200.0,33.2776,33.2909,33.231,33.2444,79200.0
2012-10-18 11:00:00,49.95,50.01,49.89,49.9,175600.0,33.2444,33.2843,33.2044,33.2111,175600.0
2012-10-18 11:30:00,49.89,49.92,49.82,49.9,72200.0,33.2044,33.2244,33.1578,33.2111,72200.0
2012-10-18 12:00:00,49.9,49.97,49.75,49.82,107500.0,33.2111,33.2577,33.1112,33.1578,107500.0
2012-10-18 12:30:00,49.83,49.87,49.7,49.75,133900.0,33.1645,33.1911,33.078,33.1112,133900.0
2012-10-18 13:00:00,49.76,49.8,49.62,49.7,78500.0,33.1179,33.1445,33.0247,33.078,78500.0
2012-10-18 13:30:00,49.7,49.78,49.68,49.69,46900.0,33.078,33.1312,33.0647,33.0713,46900.0
2012-10-18 14:00:00,49.7,49.77,49.67,49.7,72900.0,33.078,33.1246,33.058,33.078,72900.0
2012-10-18 14:30:00,49.71,49.73,49.59,49.7,90300.0,33.0846,33.0979,33.0048,33.078,90300.0
2012-10-18 15:00:00,49.71,49.75,49.67,49.73,105500.0,33.0846,33.1112,33.058,33.0979,105500.0
2012-10-18 15:30:00,49.73,49.74,49.59,49.65,295500.0,33.0979,33.1046,33.0048,33.0447,295500.0
2012-10-19 09:30:00,49.55,49.65,49.31,49.33,312400.0,32.9781,33.0447,32.8184,32.8317,312400.0
2012-10-19 10:00:00,49.33,49.35,48.8,48.88,317300.0,32.8317,32.845,32.479,32.5322,317300.0
2012-10-19 10:30:00,48.87,49.01,48.79,48.98,265200.0,32.5256,32.6187,32.4723,32.5988,265200.0
2012-10-19 11:00:00,48.98,49.02,48.85,49.02,201100.0,32.5988,32.6254,32.5123,32.6254,201100.0
2012-10-19 11:30:00,49.02,49.18,48.99,48.99,108500.0,32.6254,32.7319,32.6054,32.6054,108500.0
2012-10-19 12:00:00,48.99,48.99,48.83,48.85,66000.0,32.6054,32.6054,32.4989,32.5123,66000.0
2012-10-19 12:30:00,48.85,49.0,48.85,48.91,86800.0,32.5123,32.6121,32.5123,32.5522,86800.0
2012-10-19 13:00:00,48.9,48.97,48.86,48.91,68800.0,32.5455,32.5921,32.5189,32.5522,68800.0
2012-10-19 13:30:00,48.92,48.98,48.85,48.92,99600.0,32.5588,32.5988,32.5123,32.5588,99600.0
2012-10-19 14:00:00,48.93,48.95,48.72,48.79,176000.0,32.5655,32.5788,32.4257,32.4723,176000.0
2012-10-19 14:30:00,48.8,48.84,48.7,48.81,154900.0,32.479,32.5056,32.4124,32.4856,154900.0
2012-10-19 15:00:00,48.8,48.93,48.72,48.88,180100.0,32.479,32.5655,32.4257,32.5322,180100.0
2012-10-19 15:30:00,48.87,48.98,48.81,48.9,644100.0,32.5256,32.5988,32.4856,32.5455,644100.0
2012-10-22 09:30:00,48.9,49.2,48.73,49.11,123400.0,32.5455,32.7452,32.4324,32.6853,123400.0
2012-10-22 10:00:00,49.1,49.18,49.08,49.13,169400.0,32.6786,32.7319,32.6653,32.6986,169400.0
2012-10-22 10:30:00,49.13,49.13,48.95,49.02,73500.0,32.6986,32.6986,32.5788,32.6254,73500.0
2012-10-22 11:00:00,49.01,49.05,48.86,48.94,81200.0,32.6187,32.6454,32.5189,32.5722,81200.0
2012-10-22 11:30:00,48.95,49.04,48.92,48.98,68700.0,32.5788,32.6387,32.5588,32.5988,68700.0
2012-10-22 12:00:00,48.97,49.02,48.93,48.95,54300.0,32.5921,32.6254,32.5655,32.5788,54300.0
2012-10-22 12:30:00,48.95,48.98,48.9,48.9,38600.0,32.5788,32.5988,32.5455,32.5455,38600.0
2012-10-22 13:00:00,48.89,48.92,48.72,48.75,87900.0,32.5389,32.5588,32.4257,32.4457,87900.0
2012-10-22 13:30:00,48.73,48.77,48.6,48.65,88400.0,32.4324,32.459,32.3459,32.3791,88400.0
2012-10-22 14:00:00,48.66,48.83,48.65,48.78,104200.0,32.3858,32.4989,32.3791,32.4657,104200.0
2012-10-22 14:30:00,48.78,48.84,48.72,48.75,71300.0,32.4657,32.5056,32.4257,32.4457,71300.0
2012-10-22 15:00:00,48.75,48.84,48.67,48.84,90000.0,32.4457,32.5056,32.3925,32.5056,90000.0
2012-10-22 15:30:00,48.84,48.97,48.75,48.92,383500.0,32.5056,32.5921,32.4457,32.5588,383500.0
2012-10-23 09:30:00,48.43,48.59,48.0,48.14,120300.0,32.2327,32.3392,31.9465,32.0397,120300.0
2012-10-23 10:00:00,48.13,48.27,48.08,48.12,126900.0,32.0331,32.1262,31.9998,32.0264,126900.0
2012-10-23 10:30:00,48.12,48.17,48.01,48.15,92200.0,32.0264,32.0597,31.9532,32.0464,92200.0
2012-10-23 11:00:00,48.15,48.2,48.04,48.19,268800.0,32.0464,32.0796,31.9732,32.073,268800.0
2012-10-23 11:30:00,48.18,48.34,48.15,48.27,74800.0,32.0663,32.1728,32.0464,32.1262,74800.0
2012-10-23 12:00:00,48.27,48.33,48.2,48.31,154000.0,32.1262,32.1662,32.0796,32.1529,154000.0
2012-10-23 12:30:00,48.3,48.66,48.29,48.43,201900.0,32.1462,32.3858,32.1395,32.2327,201900.0
2012-10-23 13:00:00,48.44,48.45,48.3,48.32,86100.0,32.2394,32.246,32.1462,32.1595,86100.0
2012-10-23 13:30:00,48.32,48.34,48.24,48.32,61000.0,32.1595,32.1728,32.1063,32.1595,61000.0
2012-10-23 14:00:00,48.33,48.41,48.2,48.32,80000.0,32.1662,32.2194,32.0796,32.1595,80000.0
2012-10-23 14:30:00,48.31,48.39,48.27,48.3,76500.0,32.1529,32.2061,32.1262,32.1462,76500.0
2012-10-23 15:00:00,48.31,48.4,48.26,48.34,81200.0,32.1529,32.2128,32.1196,32.1728,81200.0
2012-10-23 15:30:00,48.35,48.36,48.17,48.25,234700.0,32.1795,32.1861,32.0597,32.1129,234700.0
2012-10-24 09:30:00,48.43,48.61,47.96,47.99,149400.0,32.2327,32.3525,31.9199,31.9399,149400.0
2012-10-24 10:00:00,47.99,48.09,47.84,48.01,165800.0,31.9399,32.0064,31.84,31.9532,165800.0
2012-10-24 10:30:00,48.0,48.23,47.99,48.23,132300.0,31.9465,32.0996,31.9399,32.0996,132300.0
2012-10-24 11:00:00,48.25,48.31,48.23,48.29,107900.0,32.1129,32.1529,32.0996,32.1395,107900.0
2012-10-24 11:30:00,48.3,48.32,48.19,48.22,37200.0,32.1462,32.1595,32.073,32.093,37200.0
2012-10-24 12:00:00,48.21,48.24,48.14,48.2,90100.0,32.0863,32.1063,32.0397,32.0796,90100.0
2012-10-24 12:30:00,48.2,48.25,48.18,48.24,47300.0,32.0796,32.1129,32.0663,32.1063,47300.0
2012-10-24 13:00:00,48.23,48.28,48.18,48.22,39200.0,32.0996,32.1329,32.0663,32.093,39200.0
2012-10-24 13:30:00,48.21,48.22,48.11,48.15,67500.0,32.0863,32.093,32.0197,32.0464,67500.0
2012-10-24 14:00:00,48.14,48.27,48.04,48.24,73900.0,32.0397,32.1262,31.9732,32.1063,73900.0
2012-10-24 14:30:00,48.23,48.25,48.07,48.11,42900.0,32.0996,32.1129,31.9931,32.0197,42900.0
2012-10-24 15:00:00,48.09,48.12,47.99,48.11,92100.0,32.0064,32.0264,31.9399,32.0197,92100.0
2012-10-24 15:30:00,48.1,48.11,47.95,48.09,250600.0,32.0131,32.0197,31.9133,32.0064,250600.0
2012-10-25 09:30:00,48.38,48.53,48.06,48.22,52900.0,32.1994,32.2993,31.9865,32.093,52900.0
2012-10-25 10:00:00,48.19,48.29,48.08,48.2,72600.0,32.073,32.1395,31.9998,32.0796,72600.0
2012-10-25 10:30:00,48.2,48.2,47.97,48.12,81300.0,32.0796,32.0796,31.9266,32.0264,81300.0
2012-10-25 11:00:00,48.12,48.25,48.07,48.09,166800.0,32.0264,32.1129,31.9931,32.0064,166800.0
2012-10-25 11:30:00,48.08,48.14,47.98,48.05,112300.0,31.9998,32.0397,31.9332,31.9798,112300.0
2012-10-25 12:00:00,48.05,48.09,47.99,48.05,47800.0,31.9798,32.0064,31.9399,31.9798,47800.0
2012-10-25 12:30:00,48.04,48.16,47.98,48.16,39200.0,31.9732,32.053,31.9332,32.053,39200.0
2012-10-25 13:00:00,48.16,48.22,48.08,48.15,34800.0,32.053,32.093,31.9998,32.0464,34800.0
2012-10-25 13:30:00,48.15,48.2,48.06,48.18,60700.0,32.0464,32.0796,31.9865,32.0663,60700.0
2012-10-25 14:00:00,48.17,48.2,48.06,48.14,68300.0,32.0597,32.0796,31.9865,32.0397,68300.0
2012-10-25 14:30:00,48.15,48.24,48.14,48.18,70300.0,32.0464,32.1063,32.0397,32.0663,70300.0
2012-10-25 15:00:00,48.18,48.22,48.09,48.12,108000.0,32.0663,32.093,32.0064,32.0264,108000.0
2012-10-25 15:30:00,48.12,48.24,48.07,48.24,174800.0,32.0264,32.1063,31.9931,32.1063,174800.0
2012-10-26 09:30:00,47.95,48.24,46.85,47.79,225800.0,31.9133,32.1063,31.1811,31.8068,225800.0
2012-10-26 10:00:00,47.79,47.99,47.68,47.69,245400.0,31.8068,31.9399,31.7336,31.7402,245400.0
2012-10-26 10:30:00,47.69,47.9,47.62,47.69,119200.0,31.7402,31.88,31.6936,31.7402,119200.0
2012-10-26 11:00:00,47.68,47.92,47.65,47.92,100000.0,31.7336,31.8933,31.7136,31.8933,100000.0
2012-10-26 11:30:00,47.9,48.01,47.81,47.91,68300.0,31.88,31.9532,31.8201,31.8866,68300.0
2012-10-26 12:00:00,47.9,47.96,47.82,47.94,71700.0,31.88,31.9199,31.8267,31.9066,71700.0
2012-10-26 12:30:00,47.94,47.94,47.77,47.94,69200.0,31.9066,31.9066,31.7935,31.9066,69200.0
2012-10-26 13:00:00,47.95,47.98,47.83,47.97,40100.0,31.9133,31.9332,31.8334,31.9266,40100.0
2012-10-26 13:30:00,47.95,48.1,47.95,48.04,45200.0,31.9133,32.0131,31.9133,31.9732,45200.0
2012-10-26 14:00:00,48.05,48.11,48.02,48.1,37100.0,31.9798,32.0197,31.9598,32.0131,37100.0
2012-10-26 14:30:00,48.1,48.2,48.06,48.09,128600.0,32.0131,32.0796,31.9865,32.0064,128600.0
2012-10-26 15:00:00,48.08,48.25,48.07,48.24,111600.0,31.9998,32.1129,31.9931,32.1063,111600.0
2012-10-26 15:30:00,48.25,48.29,48.08,48.11,305300.0,32.1129,32.1395,31.9998,32.0197,305300.0
2012-10-31 09:30:00,47.87,48.32,43.79,48.16,106900.0,31.86,32.1595,29.1446,32.053,106900.0
2012-10-31 10:00:00,48.16,48.27,48.1,48.1,89100.0,32.053,32.1262,32.0131,32.0131,89100.0
2012-10-31 10:30:00,48.1,48.1,47.84,47.85,88200.0,32.0131,32.0131,31.84,31.8467,88200.0
2012-10-31 11:00:00,47.83,47.83,47.66,47.77,80400.0,31.8334,31.8334,31.7202,31.7935,80400.0
2012-10-31 11:30:00,47.78,47.89,47.67,47.73,77800.0,31.8001,31.8733,31.7269,31.7668,77800.0
2012-10-31 12:00:00,47.73,47.73,47.51,47.53,50000.0,31.7668,31.7668,31.6204,31.6337,50000.0
2012-10-31 12:30:00,47.52,47.61,47.48,47.56,60400.0,31.6271,31.687,31.6004,31.6537,60400.0
2012-10-31 13:00:00,47.57,47.66,47.52,47.63,52100.0,31.6603,31.7202,31.6271,31.7003,52100.0
2012-10-31 13:30:00,47.64,47.72,47.58,47.71,63500.0,31.7069,31.7602,31.667,31.7535,63500.0
2012-10-31 14:00:00,47.72,47.89,47.72,47.85,77100.0,31.7602,31.8733,31.7602,31.8467,77100.0
2012-10-31 14:30:00,47.86,47.94,47.76,47.8,64600.0,31.8534,31.9066,31.7868,31.8134,64600.0
2012-10-31 15:00:00,47.79,48.04,47.72,47.94,104200.0,31.8068,31.9732,31.7602,31.9066,104200.0
2012-10-31 15:30:00,47.93,47.98,47.85,47.89,243700.0,31.8999,31.9332,31.8467,31.8733,243700.0
2012-11-01 09:30:00,47.86,48.44,47.85,48.43,124900.0,31.8534,32.2394,31.8467,32.2327,124900.0
2012-11-01 10:00:00,48.43,49.16,48.43,49.06,293200.0,32.2327,32.7186,32.2327,32.652,293200.0
2012-11-01 10:30:00,49.07,49.21,48.95,49.12,201800.0,32.6587,32.7519,32.5788,32.692,201800.0
2012-11-01 11:00:00,49.14,49.33,49.11,49.17,161600.0,32.7053,32.8317,32.6853,32.7252,161600.0
2012-11-01 11:30:00,49.16,49.32,49.14,49.24,132400.0,32.7186,32.8251,32.7053,32.7718,132400.0
2012-11-01 12:00:00,49.24,49.33,49.21,49.3,127800.0,32.7718,32.8317,32.7519,32.8117,127800.0
2012-11-01 12:30:00,49.31,49.38,49.27,49.35,176600.0,32.8184,32.865,32.7918,32.845,176600.0
2012-11-01 13:00:00,49.36,49.4,49.31,49.38,139000.0,32.8517,32.8783,32.8184,32.865,139000.0
2012-11-01 13:30:00,49.39,49.53,49.29,49.29,349100.0,32.8716,32.9648,32.8051,32.8051,349100.0
2012-11-01 14:00:00,49.3,49.31,49.03,49.08,132500.0,32.8117,32.8184,32.6321,32.6653,132500.0
2012-11-01 14:30:00,49.08,49.15,49.04,49.1,62200.0,32.6653,32.7119,32.6387,32.6786,62200.0
2012-11-01 15:00:00,49.1,49.21,49.05,49.16,127200.0,32.6786,32.7519,32.6454,32.7186,127200.0
2012-11-01 15:30:00,49.17,49.21,49.06,49.18,379200.0,32.7252,32.7519,32.652,32.7319,379200.0
2012-11-02 09:30:00,49.54,49.55,48.92,48.94,136300.0,32.9715,32.9781,32.5588,32.5722,136300.0
2012-11-02 10:00:00,48.95,48.97,48.48,48.49,135900.0,32.5788,32.5921,32.266,32.2727,135900.0
2012-11-02 10:30:00,48.49,48.55,48.41,48.48,94100.0,32.2727,32.3126,32.2194,32.266,94100.0
2012-11-02 11:00:00,48.48,48.51,48.39,48.48,72200.0,32.266,32.286,32.2061,32.266,72200.0
2012-11-02 11:30:00,48.48,48.59,48.4,48.53,92800.0,32.266,32.3392,32.2128,32.2993,92800.0
2012-11-02 12:00:00,48.53,48.55,48.41,48.49,52400.0,32.2993,32.3126,32.2194,32.2727,52400.0
2012-11-02 12:30:00,48.48,48.51,48.4,48.43,39600.0,32.266,32.286,32.2128,32.2327,39600.0
2012-11-02 13:00:00,48.44,48.49,48.41,48.45,44600.0,32.2394,32.2727,32.2194,32.246,44600.0
2012-11-02 13:30:00,48.43,48.46,48.32,48.34,62000.0,32.2327,32.2527,32.1595,32.1728,62000.0
2012-11-02 14:00:00,48.34,48.37,48.25,48.36,71800.0,32.1728,32.1928,32.1129,32.1861,71800.0
2012-11-02 14:30:00,48.35,48.35,48.2,48.22,65700.0,32.1795,32.1795,32.0796,32.093,65700.0
2012-11-02 15:00:00,48.22,48.28,48.19,48.21,208700.0,32.093,32.1329,32.073,32.0863,208700.0
2012-11-02 15:30:00,48.2,48.28,48.14,48.17,318100.0,32.0796,32.1329,32.0397,32.0597,318100.0
2012-11-05 09:30:00,48.66,48.66,48.08,48.22,85300.0,32.3858,32.3858,31.9998,32.093,85300.0
2012-11-05 10:00:00,48.23,48.37,48.2,48.22,82100.0,32.0996,32.1928,32.0796,32.093,82100.0
2012-11-05 10:30:00,48.23,48.39,48.22,48.39,49300.0,32.0996,32.2061,32.093,32.2061,49300.0
2012-11-05 11:00:00,48.39,48.43,48.32,48.33,41300.0,32.2061,32.2327,32.1595,32.1662,41300.0
2012-11-05 11:30:00,48.31,48.35,48.21,48.25,75200.0,32.1529,32.1795,32.0863,32.1129,75200.0
2012-11-05 12:00:00,48.24,48.25,48.21,48.22,23600.0,32.1063,32.1129,32.0863,32.093,23600.0
2012-11-05 12:30:00,48.23,48.23,48.0,48.12,142300.0,32.0996,32.0996,31.9465,32.0264,142300.0
2012-11-05 13:00:00,48.13,48.28,48.13,48.28,38000.0,32.0331,32.1329,32.0331,32.1329,38000.0
2012-11-05 13:30:00,48.27,48.3,48.18,48.24,38200.0,32.1262,32.1462,32.0663,32.1063,38200.0
2012-11-05 14:00:00,48.24,48.26,48.12,48.14,74900.0,32.1063,32.1196,32.0264,32.0397,74900.0
2012-11-05 14:30:00,48.15,48.25,48.11,48.22,52400.0,32.0464,32.1129,32.0197,32.093,52400.0
2012-11-05 15:00:00,48.21,48.25,48.16,48.21,38700.0,32.0863,32.1129,32.053,32.0863,38700.0
2012-11-05 15:30:00,48.22,48.32,48.19,48.25,132200.0,32.093,32.1595,32.073,32.1129,132200.0
2012-11-06 09:30:00,48.34,48.42,48.18,48.34,39100.0,32.1728,32.2261,32.0663,32.1728,39100.0
2012-11-06 10:00:00,48.35,48.4,48.22,48.25,69100.0,32.1795,32.2128,32.093,32.1129,69100.0
2012-11-06 10:30:00,48.25,48.31,48.2,48.31,31400.0,32.1129,32.1529,32.0796,32.1529,31400.0
2012-11-06 11:00:00,48.3,48.43,48.28,48.42,35100.0,32.1462,32.2327,32.1329,32.2261,35100.0
2012-11-06 11:30:00,48.41,48.73,48.41,48.72,42900.0,32.2194,32.4324,32.2194,32.4257,42900.0
2012-11-06 12:00:00,48.71,48.84,48.7,48.75,49100.0,32.4191,32.5056,32.4124,32.4457,49100.0
2012-11-06 12:30:00,48.75,48.76,48.63,48.69,38300.0,32.4457,32.4524,32.3658,32.4058,38300.0
2012-11-06 13:00:00,48.7,48.81,48.68,48.81,48400.0,32.4124,32.4856,32.3991,32.4856,48400.0
2012-11-06 13:30:00,48.78,48.81,48.67,48.68,43200.0,32.4657,32.4856,32.3925,32.3991,43200.0
2012-11-06 14:00:00,48.68,48.71,48.64,48.66,26600.0,32.3991,32.4191,32.3725,32.3858,26600.0
2012-11-06 14:30:00,48.67,48.73,48.61,48.62,26700.0,32.3925,32.4324,32.3525,32.3592,26700.0
2012-11-06 15:00:00,48.62,48.66,48.59,48.6,72600.0,32.3592,32.3858,32.3392,32.3459,72600.0
2012-11-06 15:30:00,48.6,48.69,48.54,48.65,154700.0,32.3459,32.4058,32.3059,32.3791,154700.0
2012-11-07 09:30:00,48.35,48.47,47.98,48.31,72000.0,32.1795,32.2593,31.9332,32.1529,72000.0
2012-11-07 10:00:00,48.3,48.31,47.97,48.05,42100.0,32.1462,32.1529,31.9266,31.9798,42100.0
2012-11-07 10:30:00,48.05,48.17,47.88,47.88,40800.0,31.9798,32.0597,31.8667,31.8667,40800.0
2012-11-07 11:00:00,47.9,48.07,47.81,47.85,32300.0,31.88,31.9931,31.8201,31.8467,32300.0
2012-11-07 11:30:00,47.86,48.02,47.72,47.97,46000.0,31.8534,31.9598,31.7602,31.9266,46000.0
2012-11-07 12:00:00,48.02,48.12,47.98,48.11,31900.0,31.9598,32.0264,31.9332,32.0197,31900.0
2012-11-07 12:30:00,48.11,48.17,48.1,48.15,29300.0,32.0197,32.0597,32.0131,32.0464,29300.0
2012-11-07 13:00:00,48.13,48.27,48.12,48.26,43300.0,32.0331,32.1262,32.0264,32.1196,43300.0
2012-11-07 13:30:00,48.26,48.5,48.26,48.48,100800.0,32.1196,32.2793,32.1196,32.266,100800.0
2012-11-07 14:00:00,48.48,48.6,48.48,48.57,145200.0,32.266,32.3459,32.266,32.3259,145200.0
2012-11-07 14:30:00,48.56,48.57,48.45,48.56,114700.0,32.3192,32.3259,32.246,32.3192,114700.0
2012-11-07 15:00:00,48.56,48.63,48.43,48.62,120800.0,32.3192,32.3658,32.2327,32.3592,120800.0
2012-11-07 15:30:00,48.62,48.69,48.24,48.25,487300.0,32.3592,32.4058,32.1063,32.1129,487300.0
2012-11-08 09:30:00,48.17,48.22,47.86,47.89,165600.0,32.0597,32.093,31.8534,31.8733,165600.0
2012-11-08 10:00:00,47.92,47.95,47.48,47.52,258900.0,31.8933,31.9133,31.6004,31.6271,258900.0
2012-11-08 10:30:00,47.54,47.58,47.24,47.31,218400.0,31.6404,31.667,31.4407,31.4873,218400.0
2012-11-08 11:00:00,47.31,47.54,47.31,47.45,402200.0,31.4873,31.6404,31.4873,31.5805,402200.0
2012-11-08 11:30:00,47.45,47.59,47.4,47.59,135300.0,31.5805,31.6737,31.5472,31.6737,135300.0
2012-11-08 12:00:00,47.57,47.59,47.4,47.47,121700.0,31.6603,31.6737,31.5472,31.5938,121700.0
2012-11-08 12:30:00,47.47,47.55,47.37,47.53,278000.0,31.5938,31.647,31.5272,31.6337,278000.0
2012-11-08 13:00:00,47.53,47.53,47.3,47.4,171800.0,31.6337,31.6337,31.4806,31.5472,171800.0
2012-11-08 13:30:00,47.39,47.47,47.36,47.44,139700.0,31.5405,31.5938,31.5206,31.5738,139700.0
2012-11-08 14:00:00,47.43,47.47,47.35,47.42,382800.0,31.5672,31.5938,31.5139,31.5605,382800.0
2012-11-08 14:30:00,47.41,47.47,47.35,47.45,165700.0,31.5539,31.5938,31.5139,31.5805,165700.0
2012-11-08 15:00:00,47.45,47.47,47.24,47.24,168900.0,31.5805,31.5938,31.4407,31.4407,168900.0
2012-11-08 15:30:00,47.24,47.26,46.92,46.96,417600.0,31.4407,31.454,31.2277,31.2544,417600.0
2012-11-09 09:30:00,46.66,47.33,46.52,47.15,144900.0,31.0547,31.5006,30.9615,31.3808,144900.0
2012-11-09 10:00:00,47.15,47.33,47.08,47.26,124400.0,31.3808,31.5006,31.3342,31.454,124400.0
2012-11-09 10:30:00,47.25,47.4,47.15,47.18,132600.0,31.4474,31.5472,31.3808,31.4008,132600.0
2012-11-09 11:00:00,47.19,47.25,47.12,47.14,77100.0,31.4074,31.4474,31.3608,31.3742,77100.0
2012-11-09 11:30:00,47.14,47.25,47.11,47.23,80300.0,31.3742,31.4474,31.3542,31.4341,80300.0
2012-11-09 12:00:00,47.23,47.39,47.23,47.26,97900.0,31.4341,31.5405,31.4341,31.454,97900.0
2012-11-09 12:30:00,47.26,47.3,47.19,47.24,85500.0,31.454,31.4806,31.4074,31.4407,85500.0
2012-11-09 13:00:00,47.24,47.33,46.97,46.97,78700.0,31.4407,31.5006,31.261,31.261,78700.0
2012-11-09 13:30:00,46.97,47.09,46.88,47.08,76000.0,31.261,31.3409,31.2011,31.3342,76000.0
2012-11-09 14:00:00,47.08,47.19,47.02,47.19,56500.0,31.3342,31.4074,31.2943,31.4074,56500.0
2012-11-09 14:30:00,47.18,47.35,47.13,47.16,63700.0,31.4008,31.5139,31.3675,31.3875,63700.0
2012-11-09 15:00:00,47.16,47.25,47.1,47.23,97100.0,31.3875,31.4474,31.3475,31.4341,97100.0
2012-11-09 15:30:00,47.24,47.28,46.97,47.01,373500.0,31.4407,31.4673,31.261,31.2876,373500.0
2012-11-12 09:30:00,47.39,47.39,47.06,47.19,102400.0,31.5405,31.5405,31.3209,31.4074,102400.0
2012-11-12 10:00:00,47.18,47.21,47.05,47.09,115000.0,31.4008,31.4207,31.3143,31.3409,115000.0
2012-11-12 10:30:00,47.06,47.1,47.02,47.05,117100.0,31.3209,31.3475,31.2943,31.3143,117100.0
2012-11-12 11:00:00,47.05,47.15,47.04,47.15,113400.0,31.3143,31.3808,31.3076,31.3808,113400.0
2012-11-12 11:30:00,47.16,47.23,47.08,47.08,90800.0,31.3875,31.4341,31.3342,31.3342,90800.0
2012-11-12 12:00:00,47.09,47.17,47.06,47.17,49100.0,31.3409,31.3941,31.3209,31.3941,49100.0
2012-11-12 12:30:00,47.17,47.33,47.16,47.21,50900.0,31.3941,31.5006,31.3875,31.4207,50900.0
2012-11-12 13:00:00,47.21,47.23,47.12,47.2,115100.0,31.4207,31.4341,31.3608,31.4141,115100.0
2012-11-12 13:30:00,47.18,47.18,47.09,47.15,47200.0,31.4008,31.4008,31.3409,31.3808,47200.0
2012-11-12 14:00:00,47.16,47.18,47.06,47.07,84000.0,31.3875,31.4008,31.3209,31.3276,84000.0
2012-11-12 14:30:00,47.07,47.09,46.99,47.07,139700.0,31.3276,31.3409,31.2743,31.3276,139700.0
2012-11-12 15:00:00,47.08,47.11,46.99,47.01,104200.0,31.3342,31.3542,31.2743,31.2876,104200.0
2012-11-12 15:30:00,47.01,47.09,46.99,47.0,306800.0,31.2876,31.3409,31.2743,31.281,306800.0
2012-11-13 09:30:00,46.73,46.88,46.58,46.8,207400.0,31.1013,31.2011,31.0014,31.1479,207400.0
2012-11-13 10:00:00,46.81,47.18,46.8,47.02,210600.0,31.1545,31.4008,31.1479,31.2943,210600.0
2012-11-13 10:30:00,47.01,47.22,46.96,47.2,108300.0,31.2876,31.4274,31.2544,31.4141,108300.0
2012-11-13 11:00:00,47.2,47.28,47.17,47.18,93900.0,31.4141,31.4673,31.3941,31.4008,93900.0
2012-11-13 11:30:00,47.19,47.23,46.97,46.99,278800.0,31.4074,31.4341,31.261,31.2743,278800.0
2012-11-13 12:00:00,46.99,47.0,46.89,46.92,409700.0,31.2743,31.281,31.2078,31.2277,409700.0
2012-11-13 12:30:00,46.93,46.93,46.82,46.82,228100.0,31.2344,31.2344,31.1612,31.1612,228100.0
2012-11-13 13:00:00,46.82,46.91,46.75,46.79,315100.0,31.1612,31.2211,31.1146,31.1412,315100.0
2012-11-13 13:30:00,46.79,46.84,46.75,46.78,168700.0,31.1412,31.1745,31.1146,31.1346,168700.0
2012-11-13 14:00:00,46.78,46.86,46.77,46.85,202400.0,31.1346,31.1878,31.1279,31.1811,202400.0
2012-11-13 14:30:00,46.84,46.86,46.77,46.77,151200.0,31.1745,31.1878,31.1279,31.1279,151200.0
2012-11-13 15:00:00,46.78,46.81,46.75,46.76,449400.0,31.1346,31.1545,31.1146,31.1212,449400.0
2012-11-13 15:30:00,46.75,46.78,46.64,46.65,525400.0,31.1146,31.1346,31.0414,31.048,525400.0
2012-11-14 09:30:00,46.74,46.84,46.68,46.72,167400.0,31.1079,31.1745,31.068,31.0946,167400.0
2012-11-14 10:00:00,46.73,46.78,46.55,46.55,146900.0,31.1013,31.1346,30.9815,30.9815,146900.0
2012-11-14 10:30:00,46.55,46.55,46.42,46.5,108100.0,30.9815,30.9815,30.895,30.9482,108100.0
2012-11-14 11:00:00,46.49,46.56,46.42,46.5,98800.0,30.9415,30.9881,30.895,30.9482,98800.0
2012-11-14 11:30:00,46.49,46.71,46.46,46.68,100400.0,30.9415,31.088,30.9216,31.068,100400.0
2012-11-14 12:00:00,46.68,46.69,46.42,46.5,94900.0,31.068,31.0747,30.895,30.9482,94900.0
2012-11-14 12:30:00,46.49,46.53,46.32,46.45,147600.0,30.9415,30.9682,30.8284,30.9149,147600.0
2012-11-14 13:00:00,46.44,46.54,46.41,46.46,194200.0,30.9083,30.9748,30.8883,30.9216,194200.0
2012-11-14 13:30:00,46.44,46.49,46.36,46.43,99200.0,30.9083,30.9415,30.855,30.9016,99200.0
2012-11-14 14:00:00,46.44,46.48,46.15,46.27,181100.0,30.9083,30.9349,30.7153,30.7951,181100.0
2012-11-14 14:30:00,46.27,46.32,46.17,46.23,111400.0,30.7951,30.8284,30.7286,30.7685,111400.0
2012-11-14 15:00:00,46.23,46.23,46.0,46.11,198500.0,30.7685,30.7685,30.6154,30.6886,198500.0
2012-11-14 15:30:00,46.11,46.12,45.93,46.0,545000.0,30.6886,30.6953,30.5688,30.6154,545000.0
2012-11-15 09:30:00,46.05,46.38,45.11,45.8,294700.0,30.6487,30.8683,30.0231,30.4823,294700.0
2012-11-15 10:00:00,45.79,46.0,45.71,45.82,325200.0,30.4757,30.6154,30.4224,30.4956,325200.0
2012-11-15 10:30:00,45.84,46.06,45.74,45.91,380000.0,30.5089,30.6554,30.4424,30.5555,380000.0
2012-11-15 11:00:00,45.91,45.93,45.76,45.77,351800.0,30.5555,30.5688,30.4557,30.4623,351800.0
2012-11-15 11:30:00,45.77,45.85,45.68,45.82,219100.0,30.4623,30.5156,30.4024,30.4956,219100.0
2012-11-15 12:00:00,45.81,45.85,45.67,45.77,186600.0,30.489,30.5156,30.3958,30.4623,186600.0
2012-11-15 12:30:00,45.79,45.91,45.75,45.79,158700.0,30.4757,30.5555,30.449,30.4757,158700.0
2012-11-15 13:00:00,45.81,45.86,45.75,45.83,176100.0,30.489,30.5222,30.449,30.5023,176100.0
2012-11-15 13:30:00,45.83,45.92,45.8,45.86,199800.0,30.5023,30.5622,30.4823,30.5222,199800.0
2012-11-15 14:00:00,45.85,45.87,45.77,45.84,146600.0,30.5156,30.5289,30.4623,30.5089,146600.0
2012-11-15 14:30:00,45.84,45.84,45.71,45.74,183900.0,30.5089,30.5089,30.4224,30.4424,183900.0
2012-11-15 15:00:00,45.72,45.74,45.58,45.59,290800.0,30.4291,30.4424,30.3359,30.3425,290800.0
2012-11-15 15:30:00,45.6,45.78,45.6,45.62,475800.0,30.3492,30.469,30.3492,30.3625,475800.0
2012-11-16 09:30:00,45.6,45.86,45.52,45.6,312000.0,30.3492,30.5222,30.296,30.3492,312000.0
2012-11-16 10:00:00,45.6,45.71,45.46,45.66,220300.0,30.3492,30.4224,30.256,30.3891,220300.0
2012-11-16 10:30:00,45.66,45.72,45.41,45.71,241900.0,30.3891,30.4291,30.2227,30.4224,241900.0
2012-11-16 11:00:00,45.71,45.74,45.62,45.66,123500.0,30.4224,30.4424,30.3625,30.3891,123500.0
2012-11-16 11:30:00,45.66,45.92,45.61,45.92,257900.0,30.3891,30.5622,30.3559,30.5622,257900.0
2012-11-16 12:00:00,45.92,46.09,45.87,46.06,127900.0,30.5622,30.6753,30.5289,30.6554,127900.0
2012-11-16 12:30:00,46.07,46.08,45.94,45.99,141500.0,30.662,30.6687,30.5755,30.6088,141500.0
2012-11-16 13:00:00,45.99,46.09,45.96,46.02,68600.0,30.6088,30.6753,30.5888,30.6287,68600.0
2012-11-16 13:30:00,46.01,46.04,45.92,46.02,104300.0,30.6221,30.642,30.5622,30.6287,104300.0
2012-11-16 14:00:00,46.03,46.04,45.87,45.88,160200.0,30.6354,30.642,30.5289,30.5356,160200.0
2012-11-16 14:30:00,45.89,45.91,45.79,45.89,66800.0,30.5422,30.5555,30.4757,30.5422,66800.0
2012-11-16 15:00:00,45.89,45.94,45.86,45.89,157100.0,30.5422,30.5755,30.5222,30.5422,157100.0
2012-11-16 15:30:00,45.89,46.01,45.87,45.94,217700.0,30.5422,30.6221,30.5289,30.5755,217700.0
2012-11-19 09:30:00,46.4,46.5,46.22,46.46,238600.0,30.8816,30.9482,30.7618,30.9216,238600.0
2012-11-19 10:00:00,46.47,46.78,46.45,46.6,212900.0,30.9282,31.1346,30.9149,31.0148,212900.0
2012-11-19 10:30:00,46.62,46.63,46.49,46.52,155600.0,31.0281,31.0347,30.9415,30.9615,155600.0
2012-11-19 11:00:00,46.52,46.63,46.52,46.56,222800.0,30.9615,31.0347,30.9615,30.9881,222800.0
2012-11-19 11:30:00,46.57,46.66,46.51,46.65,150600.0,30.9948,31.0547,30.9549,31.048,150600.0
2012-11-19 12:00:00,46.64,46.71,46.61,46.67,98500.0,31.0414,31.088,31.0214,31.0613,98500.0
2012-11-19 12:30:00,46.67,46.7,46.6,46.66,114200.0,31.0613,31.0813,31.0148,31.0547,114200.0
2012-11-19 13:00:00,46.67,46.74,46.66,46.72,84800.0,31.0613,31.1079,31.0547,31.0946,84800.0
2012-11-19 13:30:00,46.72,46.74,46.58,46.65,86700.0,31.0946,31.1079,31.0014,31.048,86700.0
2012-11-19 14:00:00,46.64,46.67,46.58,46.64,43100.0,31.0414,31.0613,31.0014,31.0414,43100.0
2012-11-19 14:30:00,46.64,46.71,46.62,46.66,135800.0,31.0414,31.088,31.0281,31.0547,135800.0
2012-11-19 15:00:00,46.65,46.79,46.64,46.72,109900.0,31.048,31.1412,31.0414,31.0946,109900.0
2012-11-19 15:30:00,46.71,46.81,46.65,46.81,398900.0,31.088,31.1545,31.048,31.1545,398900.0
2012-11-20 09:30:00,46.75,46.78,46.55,46.55,103300.0,31.1146,31.1346,30.9815,30.9815,103300.0
2012-11-20 10:00:00,46.57,46.76,46.5,46.75,165500.0,30.9948,31.1212,30.9482,31.1146,165500.0
2012-11-20 10:30:00,46.75,46.92,46.73,46.89,76500.0,31.1146,31.2277,31.1013,31.2078,76500.0
2012-11-20 11:00:00,46.89,46.89,46.75,46.76,109900.0,31.2078,31.2078,31.1146,31.1212,109900.0
2012-11-20 11:30:00,46.76,46.77,46.66,46.75,83500.0,31.1212,31.1279,31.0547,31.1146,83500.0
2012-11-20 12:00:00,46.74,46.77,46.71,46.74,64200.0,31.1079,31.1279,31.088,31.1079,64200.0
2012-11-20 12:30:00,46.74,46.76,46.71,46.71,54300.0,31.1079,31.1212,31.088,31.088,54300.0
2012-11-20 13:00:00,46.72,46.72,46.43,46.43,94600.0,31.0946,31.0946,30.9016,30.9016,94600.0
2012-11-20 13:30:00,46.44,46.57,46.43,46.56,38700.0,30.9083,30.9948,30.9016,30.9881,38700.0
2012-11-20 14:00:00,46.56,46.57,46.49,46.5,117500.0,30.9881,30.9948,30.9415,30.9482,117500.0
2012-11-20 14:30:00,46.49,46.53,46.43,46.51,61900.0,30.9415,30.9682,30.9016,30.9549,61900.0
2012-11-20 15:00:00,46.51,46.56,46.49,46.53,79400.0,30.9549,30.9881,30.9415,30.9682,79400.0
2012-11-20 15:30:00,46.54,46.6,46.51,46.6,191700.0,30.9748,31.0148,30.9549,31.0148,191700.0
2012-11-21 09:30:00,46.59,46.75,46.5,46.6,100500.0,31.0081,31.1146,30.9482,31.0148,100500.0
2012-11-21 10:00:00,46.59,46.61,46.51,46.59,70900.0,31.0081,31.0214,30.9549,31.0081,70900.0
2012-11-21 10:30:00,46.59,46.59,46.45,46.51,48400.0,31.0081,31.0081,30.9149,30.9549,48400.0
2012-11-21 11:00:00,46.52,46.55,46.45,46.5,49800.0,30.9615,30.9815,30.9149,30.9482,49800.0
2012-11-21 11:30:00,46.51,46.52,46.44,46.45,36900.0,30.9549,30.9615,30.9083,30.9149,36900.0
2012-11-21 12:00:00,46.46,46.51,46.44,46.46,80200.0,30.9216,30.9549,30.9083,30.9216,80200.0
2012-11-21 12:30:00,46.46,46.46,46.38,46.39,155500.0,30.9216,30.9216,30.8683,30.875,155500.0
2012-11-21 13:00:00,46.4,46.41,46.37,46.4,35700.0,30.8816,30.8883,30.8617,30.8816,35700.0
2012-11-21 13:30:00,46.4,46.44,46.37,46.37,52900.0,30.8816,30.9083,30.8617,30.8617,52900.0
2012-11-21 14:00:00,46.38,46.42,46.35,46.4,46000.0,30.8683,30.895,30.8484,30.8816,46000.0
2012-11-21 14:30:00,46.39,46.4,46.32,46.34,36200.0,30.875,30.8816,30.8284,30.8417,36200.0
2012-11-21 15:00:00,46.34,46.41,46.31,46.32,80000.0,30.8417,30.8883,30.8217,30.8284,80000.0
2012-11-21 15:30:00,46.31,46.32,46.26,46.31,217300.0,30.8217,30.8284,30.7885,30.8217,217300.0
2012-11-23 09:30:00,46.41,46.74,46.39,46.61,190300.0,30.8883,31.1079,30.875,31.0214,190300.0
2012-11-23 10:00:00,46.62,46.86,46.56,46.8,163900.0,31.0281,31.1878,30.9881,31.1479,163900.0
2012-11-23 10:30:00,46.8,46.85,46.77,46.82,131700.0,31.1479,31.1811,31.1279,31.1612,131700.0
2012-11-23 11:00:00,46.82,47.3,46.82,47.24,229100.0,31.1612,31.4806,31.1612,31.4407,229100.0
2012-11-23 11:30:00,47.25,47.52,47.24,47.4,280000.0,31.4474,31.6271,31.4407,31.5472,280000.0
2012-11-23 12:00:00,47.4,47.44,47.28,47.44,105300.0,31.5472,31.5738,31.4673,31.5738,105300.0
2012-11-23 12:30:00,47.45,47.5,47.36,47.45,221600.0,31.5805,31.6138,31.5206,31.5805,221600.0
2012-11-26 09:30:00,47.36,47.6,47.18,47.49,225400.0,31.5206,31.6803,31.4008,31.6071,225400.0
2012-11-26 10:00:00,47.47,47.57,47.43,47.45,188800.0,31.5938,31.6603,31.5672,31.5805,188800.0
2012-11-26 10:30:00,47.45,47.5,47.38,47.41,90600.0,31.5805,31.6138,31.5339,31.5539,90600.0
2012-11-26 11:00:00,47.42,47.44,47.31,47.36,63600.0,31.5605,31.5738,31.4873,31.5206,63600.0
2012-11-26 11:30:00,47.35,47.45,47.34,47.38,77300.0,31.5139,31.5805,31.5073,31.5339,77300.0
2012-11-26 12:00:00,47.38,47.38,47.26,47.28,66100.0,31.5339,31.5339,31.454,31.4673,66100.0
2012-11-26 12:30:00,47.28,47.28,47.14,47.22,54200.0,31.4673,31.4673,31.3742,31.4274,54200.0
2012-11-26 13:00:00,47.22,47.28,47.21,47.24,68000.0,31.4274,31.4673,31.4207,31.4407,68000.0
2012-11-26 13:30:00,47.25,47.26,47.18,47.19,74400.0,31.4474,31.454,31.4008,31.4074,74400.0
2012-11-26 14:00:00,47.17,47.35,47.17,47.31,65900.0,31.3941,31.5139,31.3941,31.4873,65900.0
2012-11-26 14:30:00,47.32,47.39,47.27,47.34,82100.0,31.494,31.5405,31.4607,31.5073,82100.0
2012-11-26 15:00:00,47.34,47.38,47.31,47.36,94700.0,31.5073,31.5339,31.4873,31.5206,94700.0
2012-11-26 15:30:00,47.35,47.5,47.33,47.48,200400.0,31.5139,31.6138,31.5006,31.6004,200400.0
2012-11-27 09:30:00,47.53,47.53,47.13,47.37,167800.0,31.6337,31.6337,31.3675,31.5272,167800.0
2012-11-27 10:00:00,47.37,47.6,47.3,47.48,180700.0,31.5272,31.6803,31.4806,31.6004,180700.0
2012-11-27 10:30:00,47.48,47.48,47.39,47.4,176400.0,31.6004,31.6004,31.5405,31.5472,176400.0
2012-11-27 11:00:00,47.41,47.58,47.41,47.55,112900.0,31.5539,31.667,31.5539,31.647,112900.0
2012-11-27 11:30:00,47.55,47.91,47.52,47.84,259200.0,31.647,31.8866,31.6271,31.84,259200.0
2012-11-27 12:00:00,47.84,47.96,47.82,47.94,141800.0,31.84,31.9199,31.8267,31.9066,141800.0
2012-11-27 12:30:00,47.94,48.0,47.82,47.98,138600.0,31.9066,31.9465,31.8267,31.9332,138600.0
2012-11-27 13:00:00,47.98,48.03,47.9,47.92,174600.0,31.9332,31.9665,31.88,31.8933,174600.0
2012-11-27 13:30:00,47.92,47.95,47.88,47.91,149600.0,31.8933,31.9133,31.8667,31.8866,149600.0
2012-11-27 14:00:00,47.91,48.01,47.79,47.79,215300.0,31.8866,31.9532,31.8068,31.8068,215300.0
2012-11-27 14:30:00,47.79,47.96,47.79,47.96,172600.0,31.8068,31.9199,31.8068,31.9199,172600.0
2012-11-27 15:00:00,47.96,48.0,47.84,47.9,299900.0,31.9199,31.9465,31.84,31.88,299900.0
2012-11-27 15:30:00,47.89,47.9,47.75,47.82,376200.0,31.8733,31.88,31.7801,31.8267,376200.0
2012-11-28 09:30:00,47.72,48.44,47.51,48.32,429500.0,31.7602,32.2394,31.6204,32.1595,429500.0
2012-11-28 10:00:00,48.3,48.47,48.2,48.36,346300.0,32.1462,32.2593,32.0796,32.1861,346300.0
2012-11-28 10:30:00,48.34,48.76,48.32,48.57,236800.0,32.1728,32.4524,32.1595,32.3259,236800.0
2012-11-28 11:00:00,48.57,48.67,48.44,48.64,250000.0,32.3259,32.3925,32.2394,32.3725,250000.0
2012-11-28 11:30:00,48.65,48.72,48.5,48.72,150400.0,32.3791,32.4257,32.2793,32.4257,150400.0
2012-11-28 12:00:00,48.72,48.98,48.64,48.92,173700.0,32.4257,32.5988,32.3725,32.5588,173700.0
2012-11-28 12:30:00,48.91,49.01,48.82,48.92,201700.0,32.5522,32.6187,32.4923,32.5588,201700.0
2012-11-28 13:00:00,48.92,48.97,48.85,48.94,103200.0,32.5588,32.5921,32.5123,32.5722,103200.0
2012-11-28 13:30:00,48.94,49.02,48.93,48.98,134100.0,32.5722,32.6254,32.5655,32.5988,134100.0
2012-11-28 14:00:00,48.98,49.0,48.53,48.58,127600.0,32.5988,32.6121,32.2993,32.3326,127600.0
2012-11-28 14:30:00,48.58,48.61,48.51,48.54,159400.0,32.3326,32.3525,32.286,32.3059,159400.0
2012-11-28 15:00:00,48.54,48.57,48.44,48.55,224400.0,32.3059,32.3259,32.2394,32.3126,224400.0
2012-11-28 15:30:00,48.56,48.61,48.48,48.57,406900.0,32.3192,32.3525,32.266,32.3259,406900.0
2012-11-29 09:30:00,48.87,48.87,48.58,48.79,224500.0,32.5256,32.5256,32.3326,32.4723,224500.0
2012-11-29 10:00:00,48.79,48.95,48.7,48.84,156200.0,32.4723,32.5788,32.4124,32.5056,156200.0
2012-11-29 10:30:00,48.84,48.98,48.73,48.95,119000.0,32.5056,32.5988,32.4324,32.5788,119000.0
2012-11-29 11:00:00,48.94,49.13,48.93,49.03,128900.0,32.5722,32.6986,32.5655,32.6321,128900.0
2012-11-29 11:30:00,49.03,49.1,48.7,48.89,198100.0,32.6321,32.6786,32.4124,32.5389,198100.0
2012-11-29 12:00:00,48.89,49.04,48.86,48.96,85200.0,32.5389,32.6387,32.5189,32.5855,85200.0
2012-11-29 12:30:00,48.97,49.11,48.92,49.11,72600.0,32.5921,32.6853,32.5588,32.6853,72600.0
2012-11-29 13:00:00,49.11,49.23,49.11,49.23,90800.0,32.6853,32.7652,32.6853,32.7652,90800.0
2012-11-29 13:30:00,49.23,49.33,49.21,49.23,99600.0,32.7652,32.8317,32.7519,32.7652,99600.0
2012-11-29 14:00:00,49.23,49.28,49.19,49.26,74300.0,32.7652,32.7984,32.7385,32.7851,74300.0
2012-11-29 14:30:00,49.26,49.32,49.24,49.3,114500.0,32.7851,32.8251,32.7718,32.8117,114500.0
2012-11-29 15:00:00,49.3,49.32,49.22,49.28,200800.0,32.8117,32.8251,32.7585,32.7984,200800.0
2012-11-29 15:30:00,49.28,49.31,49.13,49.16,294900.0,32.7984,32.8184,32.6986,32.7186,294900.0
2012-11-30 09:30:00,49.26,49.68,49.0,49.66,240900.0,32.7851,33.0647,32.6121,33.0513,240900.0
2012-11-30 10:00:00,49.66,50.0,49.62,49.81,228100.0,33.0513,33.2776,33.0247,33.1512,228100.0
2012-11-30 10:30:00,49.79,49.87,49.68,49.77,176900.0,33.1379,33.1911,33.0647,33.1246,176900.0
2012-11-30 11:00:00,49.75,49.76,49.5,49.55,118500.0,33.1112,33.1179,32.9449,32.9781,118500.0
2012-11-30 11:30:00,49.53,49.62,49.42,49.62,79400.0,32.9648,33.0247,32.8916,33.0247,79400.0
2012-11-30 12:00:00,49.63,49.64,49.52,49.58,71200.0,33.0314,33.038,32.9582,32.9981,71200.0
2012-11-30 12:30:00,49.56,49.66,49.55,49.65,80200.0,32.9848,33.0513,32.9781,33.0447,80200.0
2012-11-30 13:00:00,49.65,49.78,49.65,49.74,81000.0,33.0447,33.1312,33.0447,33.1046,81000.0
2012-11-30 13:30:00,49.74,49.79,49.68,49.72,69900.0,33.1046,33.1379,33.0647,33.0913,69900.0
2012-11-30 14:00:00,49.72,49.82,49.7,49.77,101600.0,33.0913,33.1578,33.078,33.1246,101600.0
2012-11-30 14:30:00,49.77,49.8,49.64,49.66,153900.0,33.1246,33.1445,33.038,33.0513,153900.0
2012-11-30 15:00:00,49.64,49.78,49.6,49.73,147700.0,33.038,33.1312,33.0114,33.0979,147700.0
2012-11-30 15:30:00,49.73,49.84,49.66,49.74,280200.0,33.0979,33.1711,33.0513,33.1046,280200.0
2012-12-03 09:30:00,49.85,49.91,49.62,49.65,266100.0,33.1778,33.2177,33.0247,33.0447,266100.0
2012-12-03 10:00:00,49.64,49.64,49.41,49.47,179900.0,33.038,33.038,32.885,32.9249,179900.0
2012-12-03 10:30:00,49.48,49.49,49.33,49.39,99900.0,32.9315,32.9382,32.8317,32.8716,99900.0
2012-12-03 11:00:00,49.38,49.52,49.34,49.41,134300.0,32.865,32.9582,32.8384,32.885,134300.0
2012-12-03 11:30:00,49.41,49.5,49.37,49.5,110300.0,32.885,32.9449,32.8583,32.9449,110300.0
2012-12-03 12:00:00,49.49,49.55,49.45,49.49,86600.0,32.9382,32.9781,32.9116,32.9382,86600.0
2012-12-03 12:30:00,49.49,49.53,49.43,49.44,113600.0,32.9382,32.9648,32.8983,32.9049,113600.0
2012-12-03 13:00:00,49.43,49.45,49.31,49.35,142800.0,32.8983,32.9116,32.8184,32.845,142800.0
2012-12-03 13:30:00,49.36,49.39,49.25,49.26,191900.0,32.8517,32.8716,32.7785,32.7851,191900.0
2012-12-03 14:00:00,49.26,49.38,49.25,49.34,133900.0,32.7851,32.865,32.7785,32.8384,133900.0
2012-12-03 14:30:00,49.34,49.39,49.33,49.35,96300.0,32.8384,32.8716,32.8317,32.845,96300.0
2012-12-03 15:00:00,49.35,49.44,49.32,49.36,200300.0,32.845,32.9049,32.8251,32.8517,200300.0
2012-12-03 15:30:00,49.35,49.44,49.34,49.42,436800.0,32.845,32.9049,32.8384,32.8916,436800.0
2012-12-04 09:30:00,49.18,49.57,49.18,49.42,164100.0,32.7319,32.9914,32.7319,32.8916,164100.0
2012-12-04 10:00:00,49.42,49.44,49.25,49.25,98000.0,32.8916,32.9049,32.7785,32.7785,98000.0
2012-12-04 10:30:00,49.25,49.31,49.21,49.25,110000.0,32.7785,32.8184,32.7519,32.7785,110000.0
2012-12-04 11:00:00,49.25,49.29,49.16,49.16,150800.0,32.7785,32.8051,32.7186,32.7186,150800.0
2012-12-04 11:30:00,49.16,49.34,49.14,49.27,82900.0,32.7186,32.8384,32.7053,32.7918,82900.0
2012-12-04 12:00:00,49.28,49.36,49.14,49.33,93000.0,32.7984,32.8517,32.7053,32.8317,93000.0
2012-12-04 12:30:00,49.33,49.44,49.28,49.34,97900.0,32.8317,32.9049,32.7984,32.8384,97900.0
2012-12-04 13:00:00,49.34,49.44,49.29,49.44,79700.0,32.8384,32.9049,32.8051,32.9049,79700.0
2012-12-04 13:30:00,49.44,49.58,49.33,49.48,87900.0,32.9049,32.9981,32.8317,32.9315,87900.0
2012-12-04 14:00:00,49.49,49.52,49.37,49.38,74800.0,32.9382,32.9582,32.8583,32.865,74800.0
2012-12-04 14:30:00,49.37,49.58,49.34,49.55,122800.0,32.8583,32.9981,32.8384,32.9781,122800.0
2012-12-04 15:00:00,49.55,49.65,49.48,49.51,125600.0,32.9781,33.0447,32.9315,32.9515,125600.0
2012-12-04 15:30:00,49.51,49.69,49.51,49.65,341800.0,32.9515,33.0713,32.9515,33.0447,341800.0
2012-12-05 09:30:00,49.67,49.8,49.46,49.49,73800.0,33.058,33.1445,32.9182,32.9382,73800.0
2012-12-05 10:00:00,49.5,49.6,49.45,49.55,74600.0,32.9449,33.0114,32.9116,32.9781,74600.0
2012-12-05 10:30:00,49.54,49.58,49.35,49.43,108200.0,32.9715,32.9981,32.845,32.8983,108200.0
2012-12-05 11:00:00,49.43,49.57,49.4,49.5,119400.0,32.8983,32.9914,32.8783,32.9449,119400.0
2012-12-05 11:30:00,49.51,49.69,49.5,49.66,185100.0,32.9515,33.0713,32.9449,33.0513,185100.0
2012-12-05 12:00:00,49.68,49.77,49.66,49.7,88400.0,33.0647,33.1246,33.0513,33.078,88400.0
2012-12-05 12:30:00,49.71,49.79,49.66,49.76,125800.0,33.0846,33.1379,33.0513,33.1179,125800.0
2012-12-05 13:00:00,49.75,49.75,49.61,49.63,140700.0,33.1112,33.1112,33.0181,33.0314,140700.0
2012-12-05 13:30:00,49.63,49.69,49.62,49.64,113600.0,33.0314,33.0713,33.0247,33.038,113600.0
2012-12-05 14:00:00,49.64,49.69,49.63,49.66,81900.0,33.038,33.0713,33.0314,33.0513,81900.0
2012-12-05 14:30:00,49.66,49.75,49.65,49.72,115000.0,33.0513,33.1112,33.0447,33.0913,115000.0
2012-12-05 15:00:00,49.73,49.81,49.69,49.8,82500.0,33.0979,33.1512,33.0713,33.1445,82500.0
2012-12-05 15:30:00,49.79,49.83,49.69,49.77,375800.0,33.1379,33.1645,33.0713,33.1246,375800.0
2012-12-06 09:30:00,49.79,49.86,49.65,49.69,70700.0,33.1379,33.1845,33.0447,33.0713,70700.0
2012-12-06 10:00:00,49.66,49.7,49.58,49.61,102400.0,33.0513,33.078,32.9981,33.0181,102400.0
2012-12-06 10:30:00,49.61,49.66,49.55,49.64,61200.0,33.0181,33.0513,32.9781,33.038,61200.0
2012-12-06 11:00:00,49.63,49.67,49.58,49.59,49800.0,33.0314,33.058,32.9981,33.0048,49800.0
2012-12-06 11:30:00,49.61,49.64,49.58,49.6,55500.0,33.0181,33.038,32.9981,33.0114,55500.0
2012-12-06 12:00:00,49.6,49.6,49.53,49.54,43600.0,33.0114,33.0114,32.9648,32.9715,43600.0
2012-12-06 12:30:00,49.54,49.59,49.53,49.58,18500.0,32.9715,33.0048,32.9648,32.9981,18500.0
2012-12-06 13:00:00,49.57,49.6,49.54,49.57,48900.0,32.9914,33.0114,32.9715,32.9914,48900.0
2012-12-06 13:30:00,49.57,49.57,49.54,49.56,33800.0,32.9914,32.9914,32.9715,32.9848,33800.0
2012-12-06 14:00:00,49.56,49.56,49.51,49.53,75000.0,32.9848,32.9848,32.9515,32.9648,75000.0
2012-12-06 14:30:00,49.53,49.55,49.49,49.55,96700.0,32.9648,32.9781,32.9382,32.9781,96700.0
2012-12-06 15:00:00,49.55,49.56,49.5,49.54,84800.0,32.9781,32.9848,32.9449,32.9715,84800.0
2012-12-06 15:30:00,49.54,49.66,49.53,49.64,179500.0,32.9715,33.0513,32.9648,33.038,179500.0
2012-12-07 09:30:00,49.74,49.9,49.72,49.73,72500.0,33.1046,33.2111,33.0913,33.0979,72500.0
2012-12-07 10:00:00,49.74,49.82,49.73,49.77,72200.0,33.1046,33.1578,33.0979,33.1246,72200.0
2012-12-07 10:30:00,49.77,49.78,49.67,49.7,52800.0,33.1246,33.1312,33.058,33.078,52800.0
2012-12-07 11:00:00,49.71,49.82,49.64,49.76,41300.0,33.0846,33.1578,33.038,33.1179,41300.0
2012-12-07 11:30:00,49.76,49.8,49.6,49.6,39900.0,33.1179,33.1445,33.0114,33.0114,39900.0
2012-12-07 12:00:00,49.62,49.83,49.58,49.83,51300.0,33.0247,33.1645,32.9981,33.1645,51300.0
2012-12-07 12:30:00,49.83,49.84,49.72,49.75,40500.0,33.1645,33.1711,33.0913,33.1112,40500.0
2012-12-07 13:00:00,49.74,49.85,49.74,49.84,49100.0,33.1046,33.1778,33.1046,33.1711,49100.0
2012-12-07 13:30:00,49.83,49.86,49.81,49.84,35900.0,33.1645,33.1845,33.1512,33.1711,35900.0
2012-12-07 14:00:00,49.83,49.84,49.71,49.74,42900.0,33.1645,33.1711,33.0846,33.1046,42900.0
2012-12-07 14:30:00,49.75,49.76,49.7,49.74,108000.0,33.1112,33.1179,33.078,33.1046,108000.0
2012-12-07 15:00:00,49.74,49.82,49.72,49.8,120800.0,33.1046,33.1578,33.0913,33.1445,120800.0
2012-12-07 15:30:00,49.79,49.85,49.75,49.83,323700.0,33.1379,33.1778,33.1112,33.1645,323700.0
2012-12-10 09:30:00,49.47,49.69,49.22,49.45,203100.0,32.9249,33.0713,32.7585,32.9116,203100.0
2012-12-10 10:00:00,49.45,49.48,49.31,49.46,130500.0,32.9116,32.9315,32.8184,32.9182,130500.0
2012-12-10 10:30:00,49.45,49.5,49.36,49.49,97000.0,32.9116,32.9449,32.8517,32.9382,97000.0
2012-12-10 11:00:00,49.49,49.55,49.45,49.49,63900.0,32.9382,32.9781,32.9116,32.9382,63900.0
2012-12-10 11:30:00,49.5,49.5,49.37,49.4,55100.0,32.9449,32.9449,32.8583,32.8783,55100.0
2012-12-10 12:00:00,49.39,49.41,49.33,49.4,106100.0,32.8716,32.885,32.8317,32.8783,106100.0
2012-12-10 12:30:00,49.41,49.44,49.38,49.43,44900.0,32.885,32.9049,32.865,32.8983,44900.0
2012-12-10 13:00:00,49.43,49.49,49.4,49.46,39600.0,32.8983,32.9382,32.8783,32.9182,39600.0
2012-12-10 13:30:00,49.45,49.48,49.41,49.46,66600.0,32.9116,32.9315,32.885,32.9182,66600.0
2012-12-10 14:00:00,49.45,49.5,49.44,49.46,85700.0,32.9116,32.9449,32.9049,32.9182,85700.0
2012-12-10 14:30:00,49.46,49.46,49.36,49.39,88900.0,32.9182,32.9182,32.8517,32.8716,88900.0
2012-12-10 15:00:00,49.39,49.43,49.36,49.43,115300.0,32.8716,32.8983,32.8517,32.8983,115300.0
2012-12-10 15:30:00,49.42,49.47,49.38,49.42,257300.0,32.8916,32.9249,32.865,32.8916,257300.0
2012-12-11 09:30:00,49.47,49.66,49.38,49.46,180500.0,32.9249,33.0513,32.865,32.9182,180500.0
2012-12-11 10:00:00,49.46,49.53,49.4,49.46,306400.0,32.9182,32.9648,32.8783,32.9182,306400.0
2012-12-11 10:30:00,49.46,49.56,49.44,49.52,174800.0,32.9182,32.9848,32.9049,32.9582,174800.0
2012-12-11 11:00:00,49.52,49.59,49.47,49.54,137400.0,32.9582,33.0048,32.9249,32.9715,137400.0
2012-12-11 11:30:00,49.54,49.56,49.48,49.51,114700.0,32.9715,32.9848,32.9315,32.9515,114700.0
2012-12-11 12:00:00,49.51,49.58,49.46,49.5,103900.0,32.9515,32.9981,32.9182,32.9449,103900.0
2012-12-11 12:30:00,49.51,49.54,49.48,49.49,103200.0,32.9515,32.9715,32.9315,32.9382,103200.0
2012-12-11 13:00:00,49.48,49.49,49.45,49.47,73700.0,32.9315,32.9382,32.9116,32.9249,73700.0
2012-12-11 13:30:00,49.47,49.49,49.45,49.45,87800.0,32.9249,32.9382,32.9116,32.9116,87800.0
2012-12-11 14:00:00,49.45,49.5,49.45,49.5,99900.0,32.9116,32.9449,32.9116,32.9449,99900.0
2012-12-11 14:30:00,49.49,49.52,49.4,49.43,212600.0,32.9382,32.9582,32.8783,32.8983,212600.0
2012-12-11 15:00:00,49.43,49.5,49.36,49.5,162100.0,32.8983,32.9449,32.8517,32.9449,162100.0
2012-12-11 15:30:00,49.49,49.58,49.45,49.56,279800.0,32.9382,32.9981,32.9116,32.9848,279800.0
2012-12-12 09:30:00,49.45,49.57,49.22,49.41,123300.0,33.111,33.1914,32.957,33.0842,123300.0
2012-12-12 10:00:00,49.39,49.39,49.21,49.36,78600.0,33.0708,33.0708,32.9503,33.0507,78600.0
2012-12-12 10:30:00,49.37,49.37,49.16,49.21,113600.0,33.0574,33.0574,32.9168,32.9503,113600.0
2012-12-12 11:00:00,49.21,49.35,49.2,49.31,64600.0,32.9503,33.044,32.9436,33.0173,64600.0
2012-12-12 11:30:00,49.31,49.31,49.19,49.2,85100.0,33.0173,33.0173,32.9369,32.9436,85100.0
2012-12-12 12:00:00,49.2,49.3,49.2,49.24,59300.0,32.9436,33.0106,32.9436,32.9704,59300.0
2012-12-12 12:30:00,49.24,49.63,49.17,49.6,107300.0,32.9704,33.2315,32.9235,33.2114,107300.0
2012-12-12 13:00:00,49.6,49.64,49.48,49.55,63900.0,33.2114,33.2382,33.1311,33.178,63900.0
2012-12-12 13:30:00,49.53,49.6,49.5,49.59,57200.0,33.1646,33.2114,33.1445,33.2047,57200.0
2012-12-12 14:00:00,49.59,49.67,49.56,49.59,92600.0,33.2047,33.2583,33.1847,33.2047,92600.0
2012-12-12 14:30:00,49.59,49.63,49.48,49.49,118600.0,33.2047,33.2315,33.1311,33.1378,118600.0
2012-12-12 15:00:00,49.48,49.53,49.39,49.43,325600.0,33.1311,33.1646,33.0708,33.0976,325600.0
2012-12-12 15:30:00,49.42,49.53,49.42,49.51,575100.0,33.0909,33.1646,33.0909,33.1512,575100.0
2012-12-13 09:30:00,49.35,49.77,49.22,49.66,123300.0,33.044,33.3253,32.957,33.2516,123300.0
2012-12-13 10:00:00,49.64,49.66,49.52,49.54,87400.0,33.2382,33.2516,33.1579,33.1713,87400.0
2012-12-13 10:30:00,49.55,49.59,49.46,49.46,115700.0,33.178,33.2047,33.1177,33.1177,115700.0
2012-12-13 11:00:00,49.46,49.55,49.37,49.51,110200.0,33.1177,33.178,33.0574,33.1512,110200.0
2012-12-13 11:30:00,49.51,49.6,49.39,49.55,89200.0,33.1512,33.2114,33.0708,33.178,89200.0
2012-12-13 12:00:00,49.56,49.56,49.34,49.34,44500.0,33.1847,33.1847,33.0374,33.0374,44500.0
2012-12-13 12:30:00,49.32,49.34,49.22,49.24,49900.0,33.024,33.0374,32.957,32.9704,49900.0
2012-12-13 13:00:00,49.25,49.26,49.18,49.25,85100.0,32.9771,32.9838,32.9302,32.9771,85100.0
2012-12-13 13:30:00,49.26,49.29,49.2,49.24,94700.0,32.9838,33.0039,32.9436,32.9704,94700.0
2012-12-13 14:00:00,49.25,49.27,49.19,49.23,110200.0,32.9771,32.9905,32.9369,32.9637,110200.0
2012-12-13 14:30:00,49.22,49.28,49.21,49.25,80500.0,32.957,32.9972,32.9503,32.9771,80500.0
2012-12-13 15:00:00,49.24,49.28,49.2,49.25,139200.0,32.9704,32.9972,32.9436,32.9771,139200.0
2012-12-13 15:30:00,49.25,49.44,49.2,49.25,186500.0,32.9771,33.1043,32.9436,32.9771,186500.0
2012-12-14 09:30:00,49.26,49.39,49.13,49.24,144900.0,32.9838,33.0708,32.8967,32.9704,144900.0
2012-12-14 10:00:00,49.24,49.3,49.12,49.2,334800.0,32.9704,33.0106,32.89,32.9436,334800.0
2012-12-14 10:30:00,49.2,49.29,49.12,49.23,185600.0,32.9436,33.0039,32.89,32.9637,185600.0
2012-12-14 11:00:00,49.23,49.23,49.15,49.2,80000.0,32.9637,32.9637,32.9101,32.9436,80000.0
2012-12-14 11:30:00,49.2,49.24,49.15,49.21,59600.0,32.9436,32.9704,32.9101,32.9503,59600.0
2012-12-14 12:00:00,49.2,49.23,49.15,49.23,108000.0,32.9436,32.9637,32.9101,32.9637,108000.0
2012-12-14 12:30:00,49.23,49.24,49.15,49.21,99900.0,32.9637,32.9704,32.9101,32.9503,99900.0
2012-12-14 13:00:00,49.2,49.25,49.17,49.22,52300.0,32.9436,32.9771,32.9235,32.957,52300.0
2012-12-14 13:30:00,49.22,49.29,49.21,49.22,46100.0,32.957,33.0039,32.9503,32.957,46100.0
2012-12-14 14:00:00,49.23,49.26,49.2,49.2,42000.0,32.9637,32.9838,32.9436,32.9436,42000.0
2012-12-14 14:30:00,49.19,49.22,49.16,49.18,66600.0,32.9369,32.957,32.9168,32.9302,66600.0
2012-12-14 15:00:00,49.17,49.26,49.15,49.21,124500.0,32.9235,32.9838,32.9101,32.9503,124500.0
2012-12-14 15:30:00,49.21,49.23,49.11,49.2,229600.0,32.9503,32.9637,32.8833,32.9436,229600.0
2012-12-17 09:30:00,49.43,49.51,49.24,49.46,72000.0,33.0976,33.1512,32.9704,33.1177,72000.0
2012-12-17 10:00:00,49.46,49.51,49.23,49.25,121700.0,33.1177,33.1512,32.9637,32.9771,121700.0
2012-12-17 10:30:00,49.26,49.38,49.26,49.28,44500.0,32.9838,33.0641,32.9838,32.9972,44500.0
2012-12-17 11:00:00,49.27,49.41,49.27,49.37,66400.0,32.9905,33.0842,32.9905,33.0574,66400.0
2012-12-17 11:30:00,49.36,49.54,49.35,49.48,59400.0,33.0507,33.1713,33.044,33.1311,59400.0
2012-12-17 12:00:00,49.48,49.66,49.48,49.59,73400.0,33.1311,33.2516,33.1311,33.2047,73400.0
2012-12-17 12:30:00,49.59,49.6,49.44,49.45,42000.0,33.2047,33.2114,33.1043,33.111,42000.0
2012-12-17 13:00:00,49.46,49.54,49.43,49.49,42100.0,33.1177,33.1713,33.0976,33.1378,42100.0
2012-12-17 13:30:00,49.49,49.51,49.4,49.41,64300.0,33.1378,33.1512,33.0775,33.0842,64300.0
2012-12-17 14:00:00,49.41,49.51,49.37,49.41,82900.0,33.0842,33.1512,33.0574,33.0842,82900.0
2012-12-17 14:30:00,49.4,49.48,49.4,49.48,52100.0,33.0775,33.1311,33.0775,33.1311,52100.0
2012-12-17 15:00:00,49.49,49.56,49.47,49.56,70800.0,33.1378,33.1847,33.1244,33.1847,70800.0
2012-12-17 15:30:00,49.56,49.77,49.54,49.76,293700.0,33.1847,33.3253,33.1713,33.3186,293700.0
2012-12-18 09:30:00,49.78,50.0,49.73,49.81,115400.0,33.332,33.4793,33.2985,33.3521,115400.0
2012-12-18 10:00:00,49.82,50.0,49.78,49.93,158300.0,33.3588,33.4793,33.332,33.4324,158300.0
2012-12-18 10:30:00,49.93,50.29,49.93,50.24,84300.0,33.4324,33.6735,33.4324,33.64,84300.0
2012-12-18 11:00:00,50.24,50.54,50.24,50.46,142400.0,33.64,33.8409,33.64,33.7873,142400.0
2012-12-18 11:30:00,50.47,50.62,50.47,50.59,71600.0,33.794,33.8944,33.794,33.8743,71600.0
2012-12-18 12:00:00,50.59,50.69,50.56,50.66,87700.0,33.8743,33.9413,33.8542,33.9212,87700.0
2012-12-18 12:30:00,50.66,50.9,50.62,50.83,115000.0,33.9212,34.0819,33.8944,34.035,115000.0
2012-12-18 13:00:00,50.83,50.83,50.5,50.52,89700.0,34.035,34.035,33.8141,33.8275,89700.0
2012-12-18 13:30:00,50.51,50.61,50.47,50.61,72700.0,33.8208,33.8877,33.794,33.8877,72700.0
2012-12-18 14:00:00,50.6,50.61,50.45,50.46,89800.0,33.881,33.8877,33.7806,33.7873,89800.0
2012-12-18 14:30:00,50.45,50.61,50.44,50.44,61600.0,33.7806,33.8877,33.7739,33.7739,61600.0
2012-12-18 15:00:00,50.45,50.62,50.45,50.48,111800.0,33.7806,33.8944,33.7806,33.8007,111800.0
2012-12-18 15:30:00,50.48,50.56,50.4,50.54,225800.0,33.8007,33.8542,33.7471,33.8409,225800.0
2012-12-19 09:30:00,50.58,50.89,50.52,50.72,213700.0,33.8676,34.0752,33.8275,33.9614,213700.0
2012-12-19 10:00:00,50.72,50.88,50.7,50.84,248400.0,33.9614,34.0685,33.948,34.0417,248400.0
2012-12-19 10:30:00,50.83,51.11,50.81,51.05,132500.0,34.035,34.2225,34.0216,34.1823,132500.0
2012-12-19 11:00:00,51.05,51.08,50.84,50.92,189000.0,34.1823,34.2024,34.0417,34.0953,189000.0
2012-12-19 11:30:00,50.92,51.1,50.92,51.01,206700.0,34.0953,34.2158,34.0953,34.1556,206700.0
2012-12-19 12:00:00,51.01,51.01,50.79,50.82,114000.0,34.1556,34.1556,34.0083,34.0283,114000.0
2012-12-19 12:30:00,50.81,50.86,50.77,50.81,88300.0,34.0216,34.0551,33.9949,34.0216,88300.0
2012-12-19 13:00:00,50.81,50.84,50.75,50.77,91200.0,34.0216,34.0417,33.9815,33.9949,91200.0
2012-12-19 13:30:00,50.77,50.86,50.7,50.86,134600.0,33.9949,34.0551,33.948,34.0551,134600.0
2012-12-19 14:00:00,50.85,50.85,50.71,50.77,115000.0,34.0484,34.0484,33.9547,33.9949,115000.0
2012-12-19 14:30:00,50.76,50.8,50.7,50.72,153800.0,33.9882,34.0149,33.948,33.9614,153800.0
2012-12-19 15:00:00,50.71,50.72,50.68,50.71,166900.0,33.9547,33.9614,33.9346,33.9547,166900.0
2012-12-19 15:30:00,50.71,50.83,50.57,50.6,403100.0,33.9547,34.035,33.8609,33.881,403100.0
2012-12-20 09:30:00,50.65,50.65,50.38,50.39,103800.0,33.9145,33.9145,33.7337,33.7404,103800.0
2012-12-20 10:00:00,50.39,50.46,50.29,50.31,144000.0,33.7404,33.7873,33.6735,33.6869,144000.0
2012-12-20 10:30:00,50.3,50.41,50.16,50.33,172100.0,33.6802,33.7538,33.5864,33.7002,172100.0
2012-12-20 11:00:00,50.33,50.47,50.29,50.44,74400.0,33.7002,33.794,33.6735,33.7739,74400.0
2012-12-20 11:30:00,50.44,50.55,50.39,50.51,162200.0,33.7739,33.8476,33.7404,33.8208,162200.0
2012-12-20 12:00:00,50.52,50.69,50.51,50.65,94200.0,33.8275,33.9413,33.8208,33.9145,94200.0
2012-12-20 12:30:00,50.65,50.65,50.57,50.59,88800.0,33.9145,33.9145,33.8609,33.8743,88800.0
2012-12-20 13:00:00,50.59,50.66,50.54,50.66,77200.0,33.8743,33.9212,33.8409,33.9212,77200.0
2012-12-20 13:30:00,50.66,50.87,50.63,50.82,121700.0,33.9212,34.0618,33.9011,34.0283,121700.0
2012-12-20 14:00:00,50.81,50.81,50.75,50.76,46800.0,34.0216,34.0216,33.9815,33.9882,46800.0
2012-12-20 14:30:00,50.76,50.89,50.75,50.84,59700.0,33.9882,34.0752,33.9815,34.0417,59700.0
2012-12-20 15:00:00,50.85,50.85,50.69,50.71,120000.0,34.0484,34.0484,33.9413,33.9547,120000.0
2012-12-20 15:30:00,50.71,50.79,50.66,50.79,155800.0,33.9547,34.0083,33.9212,34.0083,155800.0
2012-12-21 09:30:00,50.39,50.52,50.13,50.26,564900.0,33.7404,33.8275,33.5663,33.6534,564900.0
2012-12-21 10:00:00,50.26,50.34,50.09,50.3,123600.0,33.6534,33.7069,33.5395,33.6802,123600.0
2012-12-21 10:30:00,50.31,50.32,50.22,50.24,78300.0,33.6869,33.6935,33.6266,33.64,78300.0
2012-12-21 11:00:00,50.25,50.28,49.99,50.07,56500.0,33.6467,33.6668,33.4726,33.5261,56500.0
2012-12-21 11:30:00,50.07,50.07,49.86,50.02,92400.0,33.5261,33.5261,33.3855,33.4927,92400.0
2012-12-21 12:00:00,50.03,50.08,49.85,49.87,58500.0,33.4994,33.5328,33.3788,33.3922,58500.0
2012-12-21 12:30:00,49.86,49.95,49.82,49.9,53600.0,33.3855,33.4458,33.3588,33.4123,53600.0
2012-12-21 13:00:00,49.91,49.98,49.82,49.93,54900.0,33.419,33.4659,33.3588,33.4324,54900.0
2012-12-21 13:30:00,49.93,50.11,49.92,50.04,90600.0,33.4324,33.5529,33.4257,33.5061,90600.0
2012-12-21 14:00:00,50.03,50.08,50.0,50.02,81600.0,33.4994,33.5328,33.4793,33.4927,81600.0
2012-12-21 14:30:00,50.01,50.18,50.01,50.1,148900.0,33.486,33.5998,33.486,33.5462,148900.0
2012-12-21 15:00:00,50.09,50.2,50.04,50.19,80400.0,33.5395,33.6132,33.5061,33.6065,80400.0
2012-12-21 15:30:00,50.19,50.26,50.07,50.2,263800.0,33.6065,33.6534,33.5261,33.6132,263800.0
2012-12-24 09:30:00,50.19,50.22,49.53,49.91,126400.0,33.6065,33.6266,33.1646,33.419,126400.0
2012-12-24 10:00:00,49.91,50.03,49.76,49.86,85900.0,33.419,33.4994,33.3186,33.3855,85900.0
2012-12-24 10:30:00,49.86,49.88,49.75,49.79,36500.0,33.3855,33.3989,33.3119,33.3387,36500.0
2012-12-24 11:00:00,49.79,49.9,49.77,49.9,35400.0,33.3387,33.4123,33.3253,33.4123,35400.0
2012-12-24 11:30:00,49.9,49.96,49.88,49.93,31900.0,33.4123,33.4525,33.3989,33.4324,31900.0
2012-12-24 12:00:00,49.91,49.96,49.84,49.92,44600.0,33.419,33.4525,33.3721,33.4257,44600.0
2012-12-24 12:30:00,49.91,50.03,49.88,49.98,109300.0,33.419,33.4994,33.3989,33.4659,109300.0
2012-12-26 09:30:00,50.08,50.08,49.7,49.7,35800.0,33.5328,33.5328,33.2784,33.2784,35800.0
2012-12-26 10:00:00,49.72,49.76,49.62,49.66,81500.0,33.2918,33.3186,33.2248,33.2516,81500.0
2012-12-26 10:30:00,49.66,49.66,49.49,49.49,43700.0,33.2516,33.2516,33.1378,33.1378,43700.0
2012-12-26 11:00:00,49.48,49.48,49.25,49.26,56300.0,33.1311,33.1311,32.9771,32.9838,56300.0
2012-12-26 11:30:00,49.24,49.31,49.16,49.26,134700.0,32.9704,33.0173,32.9168,32.9838,134700.0
2012-12-26 12:00:00,49.26,49.28,49.05,49.05,128900.0,32.9838,32.9972,32.8432,32.8432,128900.0
2012-12-26 12:30:00,49.06,49.14,49.04,49.11,66500.0,32.8499,32.9034,32.8365,32.8833,66500.0
2012-12-26 13:00:00,49.11,49.19,49.07,49.17,67500.0,32.8833,32.9369,32.8566,32.9235,67500.0
2012-12-26 13:30:00,49.18,49.18,49.0,49.06,63500.0,32.9302,32.9302,32.8097,32.8499,63500.0
2012-12-26 14:00:00,49.06,49.13,48.99,49.03,116400.0,32.8499,32.8967,32.803,32.8298,116400.0
2012-12-26 14:30:00,49.03,49.23,49.03,49.23,136700.0,32.8298,32.9637,32.8298,32.9637,136700.0
2012-12-26 15:00:00,49.23,49.39,49.22,49.39,88100.0,32.9637,33.0708,32.957,33.0708,88100.0
2012-12-26 15:30:00,49.38,49.38,49.18,49.22,120200.0,33.0641,33.0641,32.9302,32.957,120200.0
2012-12-27 09:30:00,49.16,49.61,49.16,49.55,159800.0,32.9168,33.2181,32.9168,33.178,159800.0
2012-12-27 10:00:00,49.55,49.57,49.17,49.2,326200.0,33.178,33.1914,32.9235,32.9436,326200.0
2012-12-27 10:30:00,49.21,49.29,49.09,49.23,159000.0,32.9503,33.0039,32.87,32.9637,159000.0
2012-12-27 11:00:00,49.22,49.27,49.11,49.12,142000.0,32.957,32.9905,32.8833,32.89,142000.0
2012-12-27 11:30:00,49.13,49.23,49.11,49.14,78800.0,32.8967,32.9637,32.8833,32.9034,78800.0
2012-12-27 12:00:00,49.15,49.15,48.96,49.01,94600.0,32.9101,32.9101,32.7829,32.8164,94600.0
2012-12-27 12:30:00,49.01,49.08,48.84,49.08,101800.0,32.8164,32.8633,32.7026,32.8633,101800.0
2012-12-27 13:00:00,49.08,49.3,49.07,49.12,137400.0,32.8633,33.0106,32.8566,32.89,137400.0
2012-12-27 13:30:00,49.13,49.18,49.0,49.06,153100.0,32.8967,32.9302,32.8097,32.8499,153100.0
2012-12-27 14:00:00,49.05,49.06,48.9,48.99,96900.0,32.8432,32.8499,32.7427,32.803,96900.0
2012-12-27 14:30:00,48.98,49.22,48.89,49.14,134900.0,32.7963,32.957,32.736,32.9034,134900.0
2012-12-27 15:00:00,49.14,49.43,49.11,49.35,168500.0,32.9034,33.0976,32.8833,33.044,168500.0
2012-12-27 15:30:00,49.36,49.54,49.36,49.41,229300.0,33.0507,33.1713,33.0507,33.0842,229300.0
2012-12-28 09:30:00,49.0,49.33,48.96,49.26,138000.0,32.8097,33.0307,32.7829,32.9838,138000.0
2012-12-28 10:00:00,49.25,49.47,49.23,49.47,132700.0,32.9771,33.1244,32.9637,33.1244,132700.0
2012-12-28 10:30:00,49.48,49.78,49.46,49.73,122200.0,33.1311,33.332,33.1177,33.2985,122200.0
2012-12-28 11:00:00,49.71,49.79,49.57,49.59,119300.0,33.2851,33.3387,33.1914,33.2047,119300.0
2012-12-28 11:30:00,49.58,49.61,49.4,49.52,102400.0,33.1981,33.2181,33.0775,33.1579,102400.0
2012-12-28 12:00:00,49.53,49.6,49.49,49.56,108000.0,33.1646,33.2114,33.1378,33.1847,108000.0
2012-12-28 12:30:00,49.55,49.6,49.5,49.52,61800.0,33.178,33.2114,33.1445,33.1579,61800.0
2012-12-28 13:00:00,49.52,49.73,49.52,49.63,158200.0,33.1579,33.2985,33.1579,33.2315,158200.0
2012-12-28 13:30:00,49.63,49.73,49.59,49.59,129600.0,33.2315,33.2985,33.2047,33.2047,129600.0
2012-12-28 14:00:00,49.58,49.59,49.36,49.45,91800.0,33.1981,33.2047,33.0507,33.111,91800.0
2012-12-28 14:30:00,49.45,49.51,49.44,49.45,56900.0,33.111,33.1512,33.1043,33.111,56900.0
2012-12-28 15:00:00,49.45,49.48,49.33,49.44,102700.0,33.111,33.1311,33.0307,33.1043,102700.0
2012-12-28 15:30:00,49.43,49.48,49.15,49.16,267500.0,33.0976,33.1311,32.9101,32.9168,267500.0
2012-12-31 09:30:00,49.08,49.44,49.0,49.43,126400.0,32.8633,33.1043,32.8097,33.0976,126400.0
2012-12-31 10:00:00,49.44,49.57,49.35,49.5,130000.0,33.1043,33.1914,33.044,33.1445,130000.0
2012-12-31 10:30:00,49.49,49.58,49.44,49.46,140100.0,33.1378,33.1981,33.1043,33.1177,140100.0
2012-12-31 11:00:00,49.46,49.56,49.38,49.43,129900.0,33.1177,33.1847,33.0641,33.0976,129900.0
2012-12-31 11:30:00,49.43,49.48,49.37,49.42,81600.0,33.0976,33.1311,33.0574,33.0909,81600.0
2012-12-31 12:00:00,49.42,49.47,49.31,49.35,77800.0,33.0909,33.1244,33.0173,33.044,77800.0
2012-12-31 12:30:00,49.36,49.57,49.3,49.4,140200.0,33.0507,33.1914,33.0106,33.0775,140200.0
2012-12-31 13:00:00,49.41,49.58,49.3,49.48,90000.0,33.0842,33.1981,33.0106,33.1311,90000.0
2012-12-31 13:30:00,49.48,49.66,49.3,49.46,108800.0,33.1311,33.2516,33.0106,33.1177,108800.0
2012-12-31 14:00:00,49.47,49.75,49.47,49.75,106200.0,33.1244,33.3119,33.1244,33.3119,106200.0
2012-12-31 14:30:00,49.75,49.98,49.66,49.94,101900.0,33.3119,33.4659,33.2516,33.4391,101900.0
2012-12-31 15:00:00,49.95,49.99,49.66,49.69,157500.0,33.4458,33.4726,33.2516,33.2717,157500.0
2012-12-31 15:30:00,49.7,50.0,49.7,49.98,277000.0,33.2784,33.4793,33.2784,33.4659,277000.0
2013-01-02 09:30:00,50.5,51.02,50.45,50.99,408200.0,33.8141,34.1623,33.7806,34.1422,408200.0
2013-01-02 10:00:00,50.99,51.03,50.85,50.98,214700.0,34.1422,34.169,34.0484,34.1355,214700.0
2013-01-02 10:30:00,51.0,51.05,50.93,50.96,141200.0,34.1489,34.1823,34.102,34.1221,141200.0
2013-01-02 11:00:00,50.95,51.02,50.82,50.98,85800.0,34.1154,34.1623,34.0283,34.1355,85800.0
2013-01-02 11:30:00,50.99,50.99,50.84,50.86,158000.0,34.1422,34.1422,34.0417,34.0551,158000.0
2013-01-02 12:00:00,50.86,50.96,50.86,50.91,48500.0,34.0551,34.1221,34.0551,34.0886,48500.0
2013-01-02 12:30:00,50.92,50.98,50.87,50.98,48500.0,34.0953,34.1355,34.0618,34.1355,48500.0
2013-01-02 13:00:00,50.98,51.12,50.98,51.08,49800.0,34.1355,34.2292,34.1355,34.2024,49800.0
2013-01-02 13:30:00,51.08,51.21,51.07,51.16,132500.0,34.2024,34.2895,34.1957,34.256,132500.0
2013-01-02 14:00:00,51.16,51.21,51.03,51.14,120800.0,34.256,34.2895,34.169,34.2426,120800.0
2013-01-02 14:30:00,51.14,51.16,51.05,51.13,89800.0,34.2426,34.256,34.1823,34.2359,89800.0
2013-01-02 15:00:00,51.13,51.24,51.13,51.17,96800.0,34.2359,34.3096,34.2359,34.2627,96800.0
2013-01-02 15:30:00,51.17,51.46,51.15,51.45,263100.0,34.2627,34.4569,34.2493,34.4502,263100.0
2013-01-03 09:30:00,51.49,51.96,51.33,51.71,253400.0,34.477,34.7917,34.3698,34.6243,253400.0
2013-01-03 10:00:00,51.74,51.85,51.64,51.82,157700.0,34.6444,34.718,34.5774,34.6979,157700.0
2013-01-03 10:30:00,51.82,51.92,51.77,51.91,109600.0,34.6979,34.7649,34.6644,34.7582,109600.0
2013-01-03 11:00:00,51.92,52.17,51.87,52.17,176000.0,34.7649,34.9323,34.7314,34.9323,176000.0
2013-01-03 11:30:00,52.18,52.25,52.03,52.03,192100.0,34.939,34.9858,34.8385,34.8385,192100.0
2013-01-03 12:00:00,52.04,52.21,52.04,52.13,60700.0,34.8452,34.9591,34.8452,34.9055,60700.0
2013-01-03 12:30:00,52.12,52.16,51.98,51.99,47600.0,34.8988,34.9256,34.8051,34.8118,47600.0
2013-01-03 13:00:00,51.99,52.1,51.99,52.08,92700.0,34.8118,34.8854,34.8118,34.872,92700.0
2013-01-03 13:30:00,52.08,52.09,51.97,51.97,39800.0,34.872,34.8787,34.7984,34.7984,39800.0
2013-01-03 14:00:00,51.97,51.97,51.67,51.74,69000.0,34.7984,34.7984,34.5975,34.6444,69000.0
2013-01-03 14:30:00,51.75,51.79,51.67,51.72,75100.0,34.6511,34.6778,34.5975,34.631,75100.0
2013-01-03 15:00:00,51.71,51.74,51.58,51.6,143400.0,34.6243,34.6444,34.5372,34.5506,143400.0
2013-01-03 15:30:00,51.61,51.63,51.48,51.61,193900.0,34.5573,34.5707,34.4703,34.5573,193900.0
2013-01-04 09:30:00,51.81,51.89,51.52,51.67,80400.0,34.6912,34.7448,34.497,34.5975,80400.0
2013-01-04 10:00:00,51.69,51.73,51.46,51.5,89400.0,34.6109,34.6377,34.4569,34.4837,89400.0
2013-01-04 10:30:00,51.51,51.52,51.39,51.47,63900.0,34.4904,34.497,34.41,34.4636,63900.0
2013-01-04 11:00:00,51.48,51.62,51.48,51.55,73500.0,34.4703,34.564,34.4703,34.5171,73500.0
2013-01-04 11:30:00,51.54,51.69,51.54,51.65,61400.0,34.5104,34.6109,34.5104,34.5841,61400.0
2013-01-04 12:00:00,51.65,51.67,51.6,51.63,52800.0,34.5841,34.5975,34.5506,34.5707,52800.0
2013-01-04 12:30:00,51.64,51.64,51.51,51.54,83600.0,34.5774,34.5774,34.4904,34.5104,83600.0
2013-01-04 13:00:00,51.54,51.54,51.44,51.51,61500.0,34.5104,34.5104,34.4435,34.4904,61500.0
2013-01-04 13:30:00,51.51,51.58,51.51,51.53,59800.0,34.4904,34.5372,34.4904,34.5037,59800.0
2013-01-04 14:00:00,51.53,51.56,51.48,51.51,64500.0,34.5037,34.5238,34.4703,34.4904,64500.0
2013-01-04 14:30:00,51.51,51.54,51.47,51.53,63900.0,34.4904,34.5104,34.4636,34.5037,63900.0
2013-01-04 15:00:00,51.53,51.61,51.48,51.6,115000.0,34.5037,34.5573,34.4703,34.5506,115000.0
2013-01-04 15:30:00,51.6,51.61,51.47,51.48,197600.0,34.5506,34.5573,34.4636,34.4703,197600.0
2013-01-07 09:30:00,51.22,51.44,51.22,51.41,93200.0,34.2962,34.4435,34.2962,34.4234,93200.0
2013-01-07 10:00:00,51.41,51.53,51.35,51.51,68900.0,34.4234,34.5037,34.3832,34.4904,68900.0
2013-01-07 10:30:00,51.53,51.53,51.38,51.4,98800.0,34.5037,34.5037,34.4033,34.4167,98800.0
2013-01-07 11:00:00,51.4,51.43,51.33,51.33,93800.0,34.4167,34.4368,34.3698,34.3698,93800.0
2013-01-07 11:30:00,51.33,51.35,51.16,51.17,58100.0,34.3698,34.3832,34.256,34.2627,58100.0
2013-01-07 12:00:00,51.18,51.27,51.15,51.25,60000.0,34.2694,34.3297,34.2493,34.3163,60000.0
2013-01-07 12:30:00,51.25,51.27,51.13,51.15,72400.0,34.3163,34.3297,34.2359,34.2493,72400.0
2013-01-07 13:00:00,51.16,51.22,51.12,51.21,54200.0,34.256,34.2962,34.2292,34.2895,54200.0
2013-01-07 13:30:00,51.2,51.21,51.13,51.15,47500.0,34.2828,34.2895,34.2359,34.2493,47500.0
2013-01-07 14:00:00,51.15,51.2,51.11,51.18,54900.0,34.2493,34.2828,34.2225,34.2694,54900.0
2013-01-07 14:30:00,51.19,51.24,51.17,51.21,106400.0,34.2761,34.3096,34.2627,34.2895,106400.0
2013-01-07 15:00:00,51.21,51.27,51.17,51.25,51000.0,34.2895,34.3297,34.2627,34.3163,51000.0
2013-01-07 15:30:00,51.25,51.3,51.18,51.2,166100.0,34.3163,34.3497,34.2694,34.2828,166100.0
2013-01-08 09:30:00,50.97,51.05,50.76,50.9,196200.0,34.1288,34.1823,33.9882,34.0819,196200.0
2013-01-08 10:00:00,50.92,50.93,50.6,50.78,143100.0,34.0953,34.102,33.881,34.0016,143100.0
2013-01-08 10:30:00,50.77,50.84,50.53,50.53,179800.0,33.9949,34.0417,33.8342,33.8342,179800.0
2013-01-08 11:00:00,50.54,50.65,50.4,50.63,155100.0,33.8409,33.9145,33.7471,33.9011,155100.0
2013-01-08 11:30:00,50.64,50.79,50.6,50.77,218300.0,33.9078,34.0083,33.881,33.9949,218300.0
2013-01-08 12:00:00,50.77,50.83,50.74,50.8,70200.0,33.9949,34.035,33.9748,34.0149,70200.0
2013-01-08 12:30:00,50.8,50.86,50.75,50.8,106000.0,34.0149,34.0551,33.9815,34.0149,106000.0
2013-01-08 13:00:00,50.81,50.96,50.81,50.93,63900.0,34.0216,34.1221,34.0216,34.102,63900.0
2013-01-08 13:30:00,50.93,50.96,50.83,50.95,60900.0,34.102,34.1221,34.035,34.1154,60900.0
2013-01-08 14:00:00,50.95,51.01,50.91,51.0,82500.0,34.1154,34.1556,34.0886,34.1489,82500.0
2013-01-08 14:30:00,51.0,51.08,50.96,51.04,105000.0,34.1489,34.2024,34.1221,34.1756,105000.0
2013-01-08 15:00:00,51.05,51.29,51.04,51.28,200300.0,34.1823,34.343,34.1756,34.3363,200300.0
2013-01-08 15:30:00,51.27,51.41,51.23,51.4,442900.0,34.3297,34.4234,34.3029,34.4167,442900.0
2013-01-09 09:30:00,51.53,51.53,50.94,51.38,158100.0,34.5037,34.5037,34.1087,34.4033,158100.0
2013-01-09 10:00:00,51.41,51.55,51.39,51.5,260000.0,34.4234,34.5171,34.41,34.4837,260000.0
2013-01-09 10:30:00,51.5,51.51,51.39,51.46,82900.0,34.4837,34.4904,34.41,34.4569,82900.0
2013-01-09 11:00:00,51.46,51.48,51.42,51.45,72000.0,34.4569,34.4703,34.4301,34.4502,72000.0
2013-01-09 11:30:00,51.45,51.52,51.45,51.5,121500.0,34.4502,34.497,34.4502,34.4837,121500.0
2013-01-09 12:00:00,51.49,51.57,51.49,51.56,44300.0,34.477,34.5305,34.477,34.5238,44300.0
2013-01-09 12:30:00,51.55,51.56,51.49,51.5,122900.0,34.5171,34.5238,34.477,34.4837,122900.0
2013-01-09 13:00:00,51.49,51.5,51.41,51.45,80900.0,34.477,34.4837,34.4234,34.4502,80900.0
2013-01-09 13:30:00,51.46,51.5,51.44,51.49,69400.0,34.4569,34.4837,34.4435,34.477,69400.0
2013-01-09 14:00:00,51.49,51.5,51.39,51.4,49700.0,34.477,34.4837,34.41,34.4167,49700.0
2013-01-09 14:30:00,51.4,51.41,51.3,51.3,69300.0,34.4167,34.4234,34.3497,34.3497,69300.0
2013-01-09 15:00:00,51.3,51.34,51.26,51.32,102000.0,34.3497,34.3765,34.323,34.3631,102000.0
2013-01-09 15:30:00,51.32,51.46,51.29,51.45,175900.0,34.3631,34.4569,34.343,34.4502,175900.0
2013-01-10 09:30:00,51.74,51.88,51.62,51.85,82700.0,34.6444,34.7381,34.564,34.718,82700.0
2013-01-10 10:00:00,51.87,51.88,51.71,51.86,80200.0,34.7314,34.7381,34.6243,34.7247,80200.0
2013-01-10 10:30:00,51.82,51.82,51.64,51.7,87400.0,34.6979,34.6979,34.5774,34.6176,87400.0
2013-01-10 11:00:00,51.69,51.73,51.65,51.73,80700.0,34.6109,34.6377,34.5841,34.6377,80700.0
2013-01-10 11:30:00,51.73,51.77,51.7,51.74,90300.0,34.6377,34.6644,34.6176,34.6444,90300.0
2013-01-10 12:00:00,51.75,51.79,51.71,51.77,45600.0,34.6511,34.6778,34.6243,34.6644,45600.0
2013-01-10 12:30:00,51.77,51.91,51.77,51.89,52300.0,34.6644,34.7582,34.6644,34.7448,52300.0
2013-01-10 13:00:00,51.9,51.92,51.85,51.87,56100.0,34.7515,34.7649,34.718,34.7314,56100.0
2013-01-10 13:30:00,51.87,51.96,51.86,51.92,104000.0,34.7314,34.7917,34.7247,34.7649,104000.0
2013-01-10 14:00:00,51.93,51.93,51.83,51.84,62100.0,34.7716,34.7716,34.7046,34.7113,62100.0
2013-01-10 14:30:00,51.84,51.99,51.83,51.96,93100.0,34.7113,34.8118,34.7046,34.7917,93100.0
2013-01-10 15:00:00,51.96,52.03,51.95,51.97,92000.0,34.7917,34.8385,34.785,34.7984,92000.0
2013-01-10 15:30:00,51.97,52.04,51.95,52.04,174600.0,34.7984,34.8452,34.785,34.8452,174600.0
2013-01-11 09:30:00,52.16,52.42,51.87,52.31,220300.0,34.9256,35.0997,34.7314,35.026,220300.0
2013-01-11 10:00:00,52.3,52.31,52.2,52.21,126800.0,35.0193,35.026,34.9524,34.9591,126800.0
2013-01-11 10:30:00,52.21,52.22,52.1,52.11,61400.0,34.9591,34.9658,34.8854,34.8921,61400.0
2013-01-11 11:00:00,52.11,52.19,52.08,52.08,137400.0,34.8921,34.9457,34.872,34.872,137400.0
2013-01-11 11:30:00,52.08,52.23,52.06,52.21,83400.0,34.872,34.9725,34.8586,34.9591,83400.0
2013-01-11 12:00:00,52.22,52.29,52.18,52.22,60100.0,34.9658,35.0126,34.939,34.9658,60100.0
2013-01-11 12:30:00,52.22,52.25,52.2,52.24,55100.0,34.9658,34.9858,34.9524,34.9792,55100.0
2013-01-11 13:00:00,52.24,52.24,52.17,52.2,80900.0,34.9792,34.9792,34.9323,34.9524,80900.0
2013-01-11 13:30:00,52.2,52.2,52.13,52.15,55100.0,34.9524,34.9524,34.9055,34.9189,55100.0
2013-01-11 14:00:00,52.15,52.26,52.14,52.26,96500.0,34.9189,34.9925,34.9122,34.9925,96500.0
2013-01-11 14:30:00,52.25,52.32,52.25,52.31,95700.0,34.9858,35.0327,34.9858,35.026,95700.0
2013-01-11 15:00:00,52.31,52.35,52.29,52.32,74100.0,35.026,35.0528,35.0126,35.0327,74100.0
2013-01-11 15:30:00,52.32,52.34,52.27,52.3,175000.0,35.0327,35.0461,34.9992,35.0193,175000.0
2013-01-14 09:30:00,52.22,52.45,51.15,52.26,134300.0,34.9658,35.1198,34.2493,34.9925,134300.0
2013-01-14 10:00:00,52.24,52.37,52.2,52.37,81100.0,34.9792,35.0662,34.9524,35.0662,81100.0
2013-01-14 10:30:00,52.36,52.38,52.24,52.27,43700.0,35.0595,35.0729,34.9792,34.9992,43700.0
2013-01-14 11:00:00,52.27,52.43,52.26,52.42,82100.0,34.9992,35.1064,34.9925,35.0997,82100.0
2013-01-14 11:30:00,52.43,52.64,52.42,52.63,131900.0,35.1064,35.247,35.0997,35.2403,131900.0
2013-01-14 12:00:00,52.63,52.72,52.57,52.57,142300.0,35.2403,35.3006,35.2001,35.2001,142300.0
2013-01-14 12:30:00,52.57,52.57,52.47,52.49,42500.0,35.2001,35.2001,35.1332,35.1465,42500.0
2013-01-14 13:00:00,52.49,52.64,52.49,52.63,45300.0,35.1465,35.247,35.1465,35.2403,45300.0
2013-01-14 13:30:00,52.62,52.65,52.55,52.59,48800.0,35.2336,35.2537,35.1867,35.2135,48800.0
2013-01-14 14:00:00,52.59,52.67,52.58,52.61,58600.0,35.2135,35.2671,35.2068,35.2269,58600.0
2013-01-14 14:30:00,52.61,52.65,52.55,52.56,79100.0,35.2269,35.2537,35.1867,35.1934,79100.0
2013-01-14 15:00:00,52.55,52.7,52.55,52.66,83000.0,35.1867,35.2872,35.1867,35.2604,83000.0
2013-01-14 15:30:00,52.66,52.7,52.56,52.69,259600.0,35.2604,35.2872,35.1934,35.2805,259600.0
2013-01-15 09:30:00,52.41,52.97,52.19,52.9,176300.0,35.093,35.4679,34.9457,35.4211,176300.0
2013-01-15 10:00:00,52.89,53.11,52.86,52.94,113900.0,35.4144,35.5617,35.3943,35.4479,113900.0
2013-01-15 10:30:00,52.94,52.97,52.88,52.94,91100.0,35.4479,35.4679,35.4077,35.4479,91100.0
2013-01-15 11:00:00,52.93,52.96,52.85,52.92,79300.0,35.4412,35.4613,35.3876,35.4345,79300.0
2013-01-15 11:30:00,52.91,52.99,52.84,52.85,108000.0,35.4278,35.4813,35.3809,35.3876,108000.0
2013-01-15 12:00:00,52.85,52.92,52.83,52.9,77900.0,35.3876,35.4345,35.3742,35.4211,77900.0
2013-01-15 12:30:00,52.88,52.96,52.87,52.88,52200.0,35.4077,35.4613,35.401,35.4077,52200.0
2013-01-15 13:00:00,52.87,52.9,52.85,52.85,78900.0,35.401,35.4211,35.3876,35.3876,78900.0
2013-01-15 13:30:00,52.85,52.86,52.7,52.7,94800.0,35.3876,35.3943,35.2872,35.2872,94800.0
2013-01-15 14:00:00,52.71,52.74,52.68,52.71,62500.0,35.2939,35.3139,35.2738,35.2939,62500.0
2013-01-15 14:30:00,52.71,52.83,52.71,52.76,82900.0,35.2939,35.3742,35.2939,35.3273,82900.0
2013-01-15 15:00:00,52.77,52.87,52.77,52.85,106500.0,35.334,35.401,35.334,35.3876,106500.0
2013-01-15 15:30:00,52.84,52.94,52.82,52.89,180600.0,35.3809,35.4479,35.3675,35.4144,180600.0
2013-01-16 09:30:00,52.55,52.97,52.44,52.52,209100.0,35.1867,35.4679,35.1131,35.1666,209100.0
2013-01-16 10:00:00,52.52,52.55,52.45,52.49,63900.0,35.1666,35.1867,35.1198,35.1465,63900.0
2013-01-16 10:30:00,52.5,52.6,52.49,52.5,66300.0,35.1532,35.2202,35.1465,35.1532,66300.0
2013-01-16 11:00:00,52.51,52.57,52.49,52.55,23400.0,35.1599,35.2001,35.1465,35.1867,23400.0
2013-01-16 11:30:00,52.55,52.59,52.5,52.52,57700.0,35.1867,35.2135,35.1532,35.1666,57700.0
2013-01-16 12:00:00,52.52,52.6,52.51,52.59,56500.0,35.1666,35.2202,35.1599,35.2135,56500.0
2013-01-16 12:30:00,52.59,52.61,52.54,52.57,72400.0,35.2135,35.2269,35.18,35.2001,72400.0
2013-01-16 13:00:00,52.57,52.61,52.54,52.61,42600.0,35.2001,35.2269,35.18,35.2269,42600.0
2013-01-16 13:30:00,52.61,52.73,52.6,52.73,29700.0,35.2269,35.3072,35.2202,35.3072,29700.0
2013-01-16 14:00:00,52.74,52.83,52.72,52.83,53900.0,35.3139,35.3742,35.3006,35.3742,53900.0
2013-01-16 14:30:00,52.84,52.88,52.78,52.87,45100.0,35.3809,35.4077,35.3407,35.401,45100.0
2013-01-16 15:00:00,52.87,52.93,52.75,52.78,73100.0,35.401,35.4412,35.3206,35.3407,73100.0
2013-01-16 15:30:00,52.77,52.81,52.68,52.72,159800.0,35.334,35.3608,35.2738,35.3006,159800.0
2013-01-17 09:30:00,53.08,53.38,53.0,53.11,203100.0,35.5416,35.7425,35.488,35.5617,203100.0
2013-01-17 10:00:00,53.11,53.22,53.03,53.1,103100.0,35.5617,35.6353,35.5081,35.555,103100.0
2013-01-17 10:30:00,53.09,53.09,52.96,53.0,84300.0,35.5483,35.5483,35.4613,35.488,84300.0
2013-01-17 11:00:00,53.0,53.11,52.97,53.07,88300.0,35.488,35.5617,35.4679,35.5349,88300.0
2013-01-17 11:30:00,53.07,53.14,53.0,53.08,66600.0,35.5349,35.5818,35.488,35.5416,66600.0
2013-01-17 12:00:00,53.09,53.31,53.06,53.31,65000.0,35.5483,35.6956,35.5282,35.6956,65000.0
2013-01-17 12:30:00,53.3,53.37,53.1,53.34,102400.0,35.6889,35.7358,35.555,35.7157,102400.0
2013-01-17 13:00:00,53.34,53.4,53.29,53.31,45400.0,35.7157,35.7559,35.6822,35.6956,45400.0
2013-01-17 13:30:00,53.31,53.33,53.22,53.25,99500.0,35.6956,35.709,35.6353,35.6554,99500.0
2013-01-17 14:00:00,53.25,53.3,53.22,53.26,36600.0,35.6554,35.6889,35.6353,35.6621,36600.0
2013-01-17 14:30:00,53.25,53.36,53.24,53.27,88400.0,35.6554,35.7291,35.6487,35.6688,88400.0
2013-01-17 15:00:00,53.27,53.38,53.25,53.37,77600.0,35.6688,35.7425,35.6554,35.7358,77600.0
2013-01-17 15:30:00,53.36,53.37,53.16,53.17,241600.0,35.7291,35.7358,35.5952,35.6019,241600.0
2013-01-18 09:30:00,53.28,53.38,52.98,53.15,302700.0,35.6755,35.7425,35.4746,35.5885,302700.0
2013-01-18 10:00:00,53.14,53.38,53.08,53.27,89000.0,35.5818,35.7425,35.5416,35.6688,89000.0
2013-01-18 10:30:00,53.27,53.32,53.18,53.22,38900.0,35.6688,35.7023,35.6086,35.6353,38900.0
2013-01-18 11:00:00,53.21,53.22,53.12,53.13,44500.0,35.6286,35.6353,35.5684,35.5751,44500.0
2013-01-18 11:30:00,53.13,53.13,52.98,53.06,46700.0,35.5751,35.5751,35.4746,35.5282,46700.0
2013-01-18 12:00:00,53.06,53.06,52.97,52.99,23900.0,35.5282,35.5282,35.4679,35.4813,23900.0
2013-01-18 12:30:00,52.97,53.08,52.94,53.08,35500.0,35.4679,35.5416,35.4479,35.5416,35500.0
2013-01-18 13:00:00,53.09,53.29,53.09,53.26,55200.0,35.5483,35.6822,35.5483,35.6621,55200.0
2013-01-18 13:30:00,53.26,53.28,53.18,53.19,27400.0,35.6621,35.6755,35.6086,35.6153,27400.0
2013-01-18 14:00:00,53.19,53.22,53.13,53.14,33200.0,35.6153,35.6353,35.5751,35.5818,33200.0
2013-01-18 14:30:00,53.15,53.15,53.08,53.12,67800.0,35.5885,35.5885,35.5416,35.5684,67800.0
2013-01-18 15:00:00,53.13,53.15,53.05,53.1,102800.0,35.5751,35.5885,35.5215,35.555,102800.0
2013-01-18 15:30:00,53.09,53.24,53.09,53.22,224000.0,35.5483,35.6487,35.5483,35.6353,224000.0
2013-01-22 09:30:00,53.15,53.55,53.12,53.54,99900.0,35.5885,35.8563,35.5684,35.8496,99900.0
2013-01-22 10:00:00,53.53,53.55,53.22,53.26,118300.0,35.8429,35.8563,35.6353,35.6621,118300.0
2013-01-22 10:30:00,53.27,53.28,53.16,53.24,86800.0,35.6688,35.6755,35.5952,35.6487,86800.0
2013-01-22 11:00:00,53.24,53.29,53.17,53.25,84100.0,35.6487,35.6822,35.6019,35.6554,84100.0
2013-01-22 11:30:00,53.25,53.27,53.22,53.27,111200.0,35.6554,35.6688,35.6353,35.6688,111200.0
2013-01-22 12:00:00,53.26,53.32,53.25,53.3,77100.0,35.6621,35.7023,35.6554,35.6889,77100.0
2013-01-22 12:30:00,53.3,53.45,53.27,53.44,93900.0,35.6889,35.7893,35.6688,35.7827,93900.0
2013-01-22 13:00:00,53.44,53.6,53.43,53.54,58400.0,35.7827,35.8898,35.776,35.8496,58400.0
2013-01-22 13:30:00,53.54,53.54,53.46,53.51,60100.0,35.8496,35.8496,35.796,35.8295,60100.0
2013-01-22 14:00:00,53.51,53.61,53.5,53.6,53000.0,35.8295,35.8965,35.8228,35.8898,53000.0
2013-01-22 14:30:00,53.6,53.63,53.5,53.51,72000.0,35.8898,35.9099,35.8228,35.8295,72000.0
2013-01-22 15:00:00,53.51,53.61,53.42,53.59,118300.0,35.8295,35.8965,35.7693,35.8831,118300.0
2013-01-22 15:30:00,53.6,53.64,53.55,53.64,186700.0,35.8898,35.9166,35.8563,35.9166,186700.0
2013-01-23 09:30:00,53.54,53.58,53.33,53.41,202600.0,35.8496,35.8764,35.709,35.7626,202600.0
2013-01-23 10:00:00,53.41,53.59,53.36,53.56,81300.0,35.7626,35.8831,35.7291,35.863,81300.0
2013-01-23 10:30:00,53.56,53.56,53.46,53.5,42500.0,35.863,35.863,35.796,35.8228,42500.0
2013-01-23 11:00:00,53.5,53.61,53.48,53.5,34700.0,35.8228,35.8965,35.8094,35.8228,34700.0
2013-01-23 11:30:00,53.48,53.65,53.48,53.61,60300.0,35.8094,35.9233,35.8094,35.8965,60300.0
2013-01-23 12:00:00,53.62,53.68,53.59,53.6,88000.0,35.9032,35.9434,35.8831,35.8898,88000.0
2013-01-23 12:30:00,53.6,53.72,53.58,53.71,39700.0,35.8898,35.9701,35.8764,35.9634,39700.0
2013-01-23 13:00:00,53.71,53.83,53.71,53.79,105800.0,35.9634,36.0438,35.9634,36.017,105800.0
2013-01-23 13:30:00,53.79,53.86,53.79,53.84,47600.0,36.017,36.0639,36.017,36.0505,47600.0
2013-01-23 14:00:00,53.84,53.9,53.84,53.89,69300.0,36.0505,36.0907,36.0505,36.084,69300.0
2013-01-23 14:30:00,53.89,53.96,53.88,53.95,98800.0,36.084,36.1308,36.0773,36.1241,98800.0
2013-01-23 15:00:00,53.94,53.97,53.9,53.92,100400.0,36.1174,36.1375,36.0907,36.1041,100400.0
2013-01-23 15:30:00,53.91,54.04,53.88,53.94,319800.0,36.0974,36.1844,36.0773,36.1174,319800.0
2013-01-24 09:30:00,54.03,54.21,53.81,54.18,159700.0,36.1777,36.2982,36.0304,36.2781,159700.0
2013-01-24 10:00:00,54.13,54.31,54.01,54.03,64000.0,36.2447,36.3652,36.1643,36.1777,64000.0
2013-01-24 10:30:00,54.03,54.06,53.9,53.92,102700.0,36.1777,36.1978,36.0907,36.1041,102700.0
2013-01-24 11:00:00,53.92,54.02,53.91,54.0,94600.0,36.1041,36.171,36.0974,36.1576,94600.0
2013-01-24 11:30:00,54.0,54.08,53.93,53.96,74000.0,36.1576,36.2112,36.1107,36.1308,74000.0
2013-01-24 12:00:00,53.96,53.97,53.87,53.9,100600.0,36.1308,36.1375,36.0706,36.0907,100600.0
2013-01-24 12:30:00,53.9,53.9,53.7,53.85,86600.0,36.0907,36.0907,35.9567,36.0572,86600.0
2013-01-24 13:00:00,53.86,53.9,53.82,53.86,62200.0,36.0639,36.0907,36.0371,36.0639,62200.0
2013-01-24 13:30:00,53.87,53.91,53.71,53.71,54400.0,36.0706,36.0974,35.9634,35.9634,54400.0
2013-01-24 14:00:00,53.71,53.78,53.68,53.74,59000.0,35.9634,36.0103,35.9434,35.9835,59000.0
2013-01-24 14:30:00,53.75,53.82,53.74,53.76,47200.0,35.9902,36.0371,35.9835,35.9969,47200.0
2013-01-24 15:00:00,53.76,53.85,53.74,53.84,73000.0,35.9969,36.0572,35.9835,36.0505,73000.0
2013-01-24 15:30:00,53.84,53.87,53.76,53.81,186100.0,36.0505,36.0706,35.9969,36.0304,186100.0
2013-01-25 09:30:00,53.97,54.18,53.84,54.12,71900.0,36.1375,36.2781,36.0505,36.238,71900.0
2013-01-25 10:00:00,54.12,54.2,54.02,54.03,52700.0,36.238,36.2915,36.171,36.1777,52700.0
2013-01-25 10:30:00,54.02,54.17,54.02,54.15,48800.0,36.171,36.2715,36.171,36.2581,48800.0
2013-01-25 11:00:00,54.12,54.2,54.08,54.15,39800.0,36.238,36.2915,36.2112,36.2581,39800.0
2013-01-25 11:30:00,54.16,54.33,54.15,54.3,58000.0,36.2648,36.3786,36.2581,36.3585,58000.0
2013-01-25 12:00:00,54.3,54.43,54.28,54.33,78600.0,36.3585,36.4455,36.3451,36.3786,78600.0
2013-01-25 12:30:00,54.32,54.35,54.2,54.21,64600.0,36.3719,36.392,36.2915,36.2982,64600.0
2013-01-25 13:00:00,54.21,54.23,54.13,54.19,72800.0,36.2982,36.3116,36.2447,36.2848,72800.0
2013-01-25 13:30:00,54.2,54.25,54.14,54.17,59500.0,36.2915,36.325,36.2514,36.2715,59500.0
2013-01-25 14:00:00,54.17,54.23,54.14,54.2,37400.0,36.2715,36.3116,36.2514,36.2915,37400.0
2013-01-25 14:30:00,54.19,54.3,54.19,54.24,51500.0,36.2848,36.3585,36.2848,36.3183,51500.0
2013-01-25 15:00:00,54.25,54.26,54.08,54.09,110700.0,36.325,36.3317,36.2112,36.2179,110700.0
2013-01-25 15:30:00,54.09,54.18,54.05,54.18,234600.0,36.2179,36.2781,36.1911,36.2781,234600.0
2013-01-28 09:30:00,54.26,54.26,54.1,54.13,72000.0,36.3317,36.3317,36.2246,36.2447,72000.0
2013-01-28 10:00:00,54.12,54.16,53.94,54.0,42600.0,36.238,36.2648,36.1174,36.1576,42600.0
2013-01-28 10:30:00,53.98,54.01,53.91,53.97,46500.0,36.1442,36.1643,36.0974,36.1375,46500.0
2013-01-28 11:00:00,53.98,54.0,53.85,53.89,85900.0,36.1442,36.1576,36.0572,36.084,85900.0
2013-01-28 11:30:00,53.9,54.0,53.9,53.97,47300.0,36.0907,36.1576,36.0907,36.1375,47300.0
2013-01-28 12:00:00,53.97,54.0,53.92,53.96,46200.0,36.1375,36.1576,36.1041,36.1308,46200.0
2013-01-28 12:30:00,53.95,54.02,53.92,53.99,29500.0,36.1241,36.171,36.1041,36.1509,29500.0
2013-01-28 13:00:00,53.99,53.99,53.9,53.96,35300.0,36.1509,36.1509,36.0907,36.1308,35300.0
2013-01-28 13:30:00,53.95,54.01,53.9,53.92,56900.0,36.1241,36.1643,36.0907,36.1041,56900.0
2013-01-28 14:00:00,53.92,54.0,53.92,53.96,42000.0,36.1041,36.1576,36.1041,36.1308,42000.0
2013-01-28 14:30:00,53.95,53.96,53.9,53.91,68400.0,36.1241,36.1308,36.0907,36.0974,68400.0
2013-01-28 15:00:00,53.9,53.91,53.81,53.86,97800.0,36.0907,36.0974,36.0304,36.0639,97800.0
2013-01-28 15:30:00,53.85,54.01,53.85,53.96,133600.0,36.0572,36.1643,36.0572,36.1308,133600.0
2013-01-29 09:30:00,53.78,54.14,53.78,54.01,81700.0,36.0103,36.2514,36.0103,36.1643,81700.0
2013-01-29 10:00:00,54.0,54.08,53.85,54.03,62300.0,36.1576,36.2112,36.0572,36.1777,62300.0
2013-01-29 10:30:00,54.03,54.1,53.96,54.04,82500.0,36.1777,36.2246,36.1308,36.1844,82500.0
2013-01-29 11:00:00,54.02,54.28,54.0,54.28,100500.0,36.171,36.3451,36.1576,36.3451,100500.0
2013-01-29 11:30:00,54.27,54.28,54.11,54.12,91000.0,36.3384,36.3451,36.2313,36.238,91000.0
2013-01-29 12:00:00,54.11,54.17,54.08,54.16,75400.0,36.2313,36.2715,36.2112,36.2648,75400.0
2013-01-29 12:30:00,54.17,54.32,54.15,54.32,61300.0,36.2715,36.3719,36.2581,36.3719,61300.0
2013-01-29 13:00:00,54.32,54.4,54.3,54.32,54500.0,36.3719,36.4255,36.3585,36.3719,54500.0
2013-01-29 13:30:00,54.32,54.44,54.31,54.35,66500.0,36.3719,36.4522,36.3652,36.392,66500.0
2013-01-29 14:00:00,54.34,54.36,54.27,54.31,44600.0,36.3853,36.3987,36.3384,36.3652,44600.0
2013-01-29 14:30:00,54.3,54.35,54.26,54.29,49400.0,36.3585,36.392,36.3317,36.3518,49400.0
2013-01-29 15:00:00,54.29,54.38,54.28,54.37,83100.0,36.3518,36.4121,36.3451,36.4054,83100.0
2013-01-29 15:30:00,54.36,54.45,54.34,54.39,158600.0,36.3987,36.4589,36.3853,36.4188,158600.0
2013-01-30 09:30:00,54.42,54.48,54.27,54.45,168900.0,36.4388,36.479,36.3384,36.4589,168900.0
2013-01-30 10:00:00,54.44,54.48,54.4,54.41,117300.0,36.4522,36.479,36.4255,36.4322,117300.0
2013-01-30 10:30:00,54.41,54.45,54.38,54.41,165900.0,36.4322,36.4589,36.4121,36.4322,165900.0
2013-01-30 11:00:00,54.41,54.44,54.4,54.44,141400.0,36.4322,36.4522,36.4255,36.4522,141400.0
2013-01-30 11:30:00,54.44,54.45,54.37,54.37,140600.0,36.4522,36.4589,36.4054,36.4054,140600.0
2013-01-30 12:00:00,54.37,54.37,54.29,54.3,156100.0,36.4054,36.4054,36.3518,36.3585,156100.0
2013-01-30 12:30:00,54.3,54.33,54.28,54.3,65000.0,36.3585,36.3786,36.3451,36.3585,65000.0
2013-01-30 13:00:00,54.3,54.33,54.27,54.32,59600.0,36.3585,36.3786,36.3384,36.3719,59600.0
2013-01-30 13:30:00,54.32,54.33,54.28,54.31,49900.0,36.3719,36.3786,36.3451,36.3652,49900.0
2013-01-30 14:00:00,54.31,54.32,54.21,54.28,81600.0,36.3652,36.3719,36.2982,36.3451,81600.0
2013-01-30 14:30:00,54.28,54.3,54.18,54.25,105500.0,36.3451,36.3585,36.2781,36.325,105500.0
2013-01-30 15:00:00,54.25,54.27,54.17,54.22,208900.0,36.325,36.3384,36.2715,36.3049,208900.0
2013-01-30 15:30:00,54.22,54.32,54.14,54.3,284600.0,36.3049,36.3719,36.2514,36.3585,284600.0
2013-01-31 09:30:00,54.2,54.4,54.07,54.29,69600.0,36.2915,36.4255,36.2045,36.3518,69600.0
2013-01-31 10:00:00,54.32,54.48,54.24,54.25,89700.0,36.3719,36.479,36.3183,36.325,89700.0
2013-01-31 10:30:00,54.25,54.47,54.25,54.38,50800.0,36.325,36.4723,36.325,36.4121,50800.0
2013-01-31 11:00:00,54.37,54.48,54.28,54.42,51700.0,36.4054,36.479,36.3451,36.4388,51700.0
2013-01-31 11:30:00,54.41,54.52,54.35,54.4,42600.0,36.4322,36.5058,36.392,36.4255,42600.0
2013-01-31 12:00:00,54.4,54.5,54.36,54.47,40700.0,36.4255,36.4924,36.3987,36.4723,40700.0
2013-01-31 12:30:00,54.47,54.52,54.46,54.49,42500.0,36.4723,36.5058,36.4656,36.4857,42500.0
2013-01-31 13:00:00,54.49,54.5,54.41,54.45,34200.0,36.4857,36.4924,36.4322,36.4589,34200.0
2013-01-31 13:30:00,54.46,54.52,54.46,54.51,53600.0,36.4656,36.5058,36.4656,36.4991,53600.0
2013-01-31 14:00:00,54.53,54.54,54.48,54.53,42400.0,36.5125,36.5192,36.479,36.5125,42400.0
2013-01-31 14:30:00,54.53,54.54,54.43,54.47,106500.0,36.5125,36.5192,36.4455,36.4723,106500.0
2013-01-31 15:00:00,54.47,54.55,54.47,54.5,93800.0,36.4723,36.5259,36.4723,36.4924,93800.0
2013-01-31 15:30:00,54.5,54.57,54.28,54.29,399800.0,36.4924,36.5393,36.3451,36.3518,399800.0
2013-02-01 09:30:00,54.68,54.91,54.58,54.73,111500.0,36.6129,36.7669,36.546,36.6464,111500.0
2013-02-01 10:00:00,54.74,54.82,54.56,54.56,116400.0,36.6531,36.7067,36.5326,36.5326,116400.0
2013-02-01 10:30:00,54.56,54.71,54.56,54.71,87100.0,36.5326,36.633,36.5326,36.633,87100.0
2013-02-01 11:00:00,54.71,54.71,54.55,54.58,78900.0,36.633,36.633,36.5259,36.546,78900.0
2013-02-01 11:30:00,54.58,54.59,54.52,54.56,61900.0,36.546,36.5527,36.5058,36.5326,61900.0
2013-02-01 12:00:00,54.55,54.67,54.51,54.66,91900.0,36.5259,36.6062,36.4991,36.5995,91900.0
2013-02-01 12:30:00,54.67,54.72,54.63,54.66,41800.0,36.6062,36.6397,36.5795,36.5995,41800.0
2013-02-01 13:00:00,54.66,54.71,54.65,54.7,39300.0,36.5995,36.633,36.5929,36.6263,39300.0
2013-02-01 13:30:00,54.71,54.74,54.63,54.74,45400.0,36.633,36.6531,36.5795,36.6531,45400.0
2013-02-01 14:00:00,54.74,54.77,54.62,54.63,65700.0,36.6531,36.6732,36.5728,36.5795,65700.0
2013-02-01 14:30:00,54.64,54.65,54.56,54.57,60100.0,36.5862,36.5929,36.5326,36.5393,60100.0
2013-02-01 15:00:00,54.56,54.6,54.45,54.47,74200.0,36.5326,36.5594,36.4589,36.4723,74200.0
2013-02-01 15:30:00,54.48,54.56,54.45,54.53,180300.0,36.479,36.5326,36.4589,36.5125,180300.0
2013-02-04 09:30:00,54.15,54.21,54.03,54.17,125200.0,36.2581,36.2982,36.1777,36.2715,125200.0
2013-02-04 10:00:00,54.18,54.3,54.15,54.2,86400.0,36.2781,36.3585,36.2581,36.2915,86400.0
2013-02-04 10:30:00,54.2,54.22,53.94,53.99,77100.0,36.2915,36.3049,36.1174,36.1509,77100.0
2013-02-04 11:00:00,54.0,54.04,53.9,53.91,143000.0,36.1576,36.1844,36.0907,36.0974,143000.0
2013-02-04 11:30:00,53.92,53.95,53.57,53.6,182700.0,36.1041,36.1241,35.8697,35.8898,182700.0
2013-02-04 12:00:00,53.6,53.82,53.6,53.75,88700.0,35.8898,36.0371,35.8898,35.9902,88700.0
2013-02-04 12:30:00,53.75,53.77,53.7,53.74,40000.0,35.9902,36.0036,35.9567,35.9835,40000.0
2013-02-04 13:00:00,53.74,53.77,53.62,53.7,70900.0,35.9835,36.0036,35.9032,35.9567,70900.0
2013-02-04 13:30:00,53.71,53.86,53.7,53.86,88500.0,35.9634,36.0639,35.9567,36.0639,88500.0
2013-02-04 14:00:00,53.86,53.87,53.77,53.87,73700.0,36.0639,36.0706,36.0036,36.0706,73700.0
2013-02-04 14:30:00,53.88,53.89,53.81,53.83,61100.0,36.0773,36.084,36.0304,36.0438,61100.0
2013-02-04 15:00:00,53.84,53.87,53.66,53.8,128500.0,36.0505,36.0706,35.93,36.0237,128500.0
2013-02-04 15:30:00,53.8,53.82,53.51,53.53,302800.0,36.0237,36.0371,35.8295,35.8429,302800.0
2013-02-05 09:30:00,53.84,54.17,53.79,54.08,111200.0,36.0505,36.2715,36.017,36.2112,111200.0
2013-02-05 10:00:00,54.08,54.2,53.91,54.05,94200.0,36.2112,36.2915,36.0974,36.1911,94200.0
2013-02-05 10:30:00,54.06,54.06,53.96,53.98,118300.0,36.1978,36.1978,36.1308,36.1442,118300.0
2013-02-05 11:00:00,53.98,54.03,53.92,54.0,62100.0,36.1442,36.1777,36.1041,36.1576,62100.0
2013-02-05 11:30:00,53.99,54.05,53.98,54.05,47400.0,36.1509,36.1911,36.1442,36.1911,47400.0
2013-02-05 12:00:00,54.05,54.05,53.94,53.95,41200.0,36.1911,36.1911,36.1174,36.1241,41200.0
2013-02-05 12:30:00,53.95,54.03,53.94,54.02,59600.0,36.1241,36.1777,36.1174,36.171,59600.0
2013-02-05 13:00:00,54.02,54.1,53.97,54.1,98000.0,36.171,36.2246,36.1375,36.2246,98000.0
2013-02-05 13:30:00,54.1,54.14,54.05,54.09,42000.0,36.2246,36.2514,36.1911,36.2179,42000.0
2013-02-05 14:00:00,54.08,54.12,54.02,54.04,42800.0,36.2112,36.238,36.171,36.1844,42800.0
2013-02-05 14:30:00,54.04,54.14,54.04,54.04,75200.0,36.1844,36.2514,36.1844,36.1844,75200.0
2013-02-05 15:00:00,54.05,54.08,53.98,54.05,137500.0,36.1911,36.2112,36.1442,36.1911,137500.0
2013-02-05 15:30:00,54.04,54.08,54.0,54.05,245900.0,36.1844,36.2112,36.1576,36.1911,245900.0
2013-02-06 09:30:00,54.0,54.27,53.87,54.2,76200.0,36.1576,36.3384,36.0706,36.2915,76200.0
2013-02-06 10:00:00,54.18,54.34,54.17,54.22,62600.0,36.2781,36.3853,36.2715,36.3049,62600.0
2013-02-06 10:30:00,54.2,54.4,54.17,54.4,63700.0,36.2915,36.4255,36.2715,36.4255,63700.0
2013-02-06 11:00:00,54.41,54.49,54.36,54.44,119300.0,36.4322,36.4857,36.3987,36.4522,119300.0
2013-02-06 11:30:00,54.42,54.58,54.42,54.58,53800.0,36.4388,36.546,36.4388,36.546,53800.0
2013-02-06 12:00:00,54.57,54.61,54.44,54.45,54400.0,36.5393,36.5661,36.4522,36.4589,54400.0
2013-02-06 12:30:00,54.45,54.51,54.38,54.39,51200.0,36.4589,36.4991,36.4121,36.4188,51200.0
2013-02-06 13:00:00,54.37,54.39,54.19,54.2,83800.0,36.4054,36.4188,36.2848,36.2915,83800.0
2013-02-06 13:30:00,54.19,54.28,54.15,54.22,54600.0,36.2848,36.3451,36.2581,36.3049,54600.0
2013-02-06 14:00:00,54.22,54.27,54.2,54.22,44900.0,36.3049,36.3384,36.2915,36.3049,44900.0
2013-02-06 14:30:00,54.22,54.26,54.2,54.26,44000.0,36.3049,36.3317,36.2915,36.3317,44000.0
2013-02-06 15:00:00,54.26,54.33,54.2,54.32,59500.0,36.3317,36.3786,36.2915,36.3719,59500.0
2013-02-06 15:30:00,54.31,54.39,54.27,54.35,101600.0,36.3652,36.4188,36.3384,36.392,101600.0
2013-02-07 09:30:00,54.22,54.23,54.07,54.23,56500.0,36.3049,36.3116,36.2045,36.3116,56500.0
2013-02-07 10:00:00,54.2,54.28,53.79,53.84,50000.0,36.2915,36.3451,36.017,36.0505,50000.0
2013-02-07 10:30:00,53.84,54.04,53.79,54.04,245700.0,36.0505,36.1844,36.017,36.1844,245700.0
2013-02-07 11:00:00,54.03,54.09,53.96,53.99,67400.0,36.1777,36.2179,36.1308,36.1509,67400.0
2013-02-07 11:30:00,54.0,54.01,53.76,53.88,75500.0,36.1576,36.1643,35.9969,36.0773,75500.0
2013-02-07 12:00:00,53.89,54.04,53.87,54.01,43400.0,36.084,36.1844,36.0706,36.1643,43400.0
2013-02-07 12:30:00,53.99,54.1,53.99,54.02,43700.0,36.1509,36.2246,36.1509,36.171,43700.0
2013-02-07 13:00:00,54.02,54.11,53.98,54.1,35100.0,36.171,36.2313,36.1442,36.2246,35100.0
2013-02-07 13:30:00,54.09,54.29,54.07,54.27,27000.0,36.2179,36.3518,36.2045,36.3384,27000.0
2013-02-07 14:00:00,54.25,54.29,54.14,54.17,43300.0,36.325,36.3518,36.2514,36.2715,43300.0
2013-02-07 14:30:00,54.17,54.19,54.08,54.18,39700.0,36.2715,36.2848,36.2112,36.2781,39700.0
2013-02-07 15:00:00,54.17,54.21,54.13,54.15,49100.0,36.2715,36.2982,36.2447,36.2581,49100.0
2013-02-07 15:30:00,54.14,54.28,54.1,54.26,185000.0,36.2514,36.3451,36.2246,36.3317,185000.0
2013-02-08 09:30:00,54.39,54.86,54.33,54.76,163700.0,36.4188,36.7335,36.3786,36.6665,163700.0
2013-02-08 10:00:00,54.72,54.81,54.65,54.77,98200.0,36.6397,36.7,36.5929,36.6732,98200.0
2013-02-08 10:30:00,54.76,54.93,54.65,54.66,132800.0,36.6665,36.7803,36.5929,36.5995,132800.0
2013-02-08 11:00:00,54.65,54.69,54.64,54.67,64300.0,36.5929,36.6196,36.5862,36.6062,64300.0
2013-02-08 11:30:00,54.68,54.87,54.67,54.87,98700.0,36.6129,36.7402,36.6062,36.7402,98700.0
2013-02-08 12:00:00,54.88,54.95,54.84,54.86,131000.0,36.7469,36.7937,36.7201,36.7335,131000.0
2013-02-08 12:30:00,54.85,54.9,54.8,54.85,46500.0,36.7268,36.7602,36.6933,36.7268,46500.0
2013-02-08 13:00:00,54.85,54.93,54.85,54.9,37300.0,36.7268,36.7803,36.7268,36.7602,37300.0
2013-02-08 13:30:00,54.91,55.02,54.88,55.01,100300.0,36.7669,36.8406,36.7469,36.8339,100300.0
2013-02-08 14:00:00,55.0,55.02,54.9,55.01,132000.0,36.8272,36.8406,36.7602,36.8339,132000.0
2013-02-08 14:30:00,55.01,55.07,55.0,55.02,78200.0,36.8339,36.8741,36.8272,36.8406,78200.0
2013-02-08 15:00:00,55.01,55.13,54.94,55.04,118900.0,36.8339,36.9143,36.787,36.854,118900.0
2013-02-08 15:30:00,55.03,55.27,55.01,55.21,321600.0,36.8473,37.008,36.8339,36.9678,321600.0
2013-02-11 09:30:00,55.02,55.84,55.02,55.62,389300.0,36.8406,37.3897,36.8406,37.2423,389300.0
2013-02-11 10:00:00,55.62,55.65,55.31,55.38,134700.0,37.2423,37.2624,37.0348,37.0816,134700.0
2013-02-11 10:30:00,55.38,55.45,55.19,55.19,307200.0,37.0816,37.1285,36.9544,36.9544,307200.0
2013-02-11 11:00:00,55.19,55.25,55.0,55.06,139000.0,36.9544,36.9946,36.8272,36.8674,139000.0
2013-02-11 11:30:00,55.08,55.17,55.0,55.05,80700.0,36.8808,36.941,36.8272,36.8607,80700.0
2013-02-11 12:00:00,55.06,55.26,55.05,55.1,114700.0,36.8674,37.0013,36.8607,36.8942,114700.0
2013-02-11 12:30:00,55.09,55.16,55.05,55.16,109200.0,36.8875,36.9343,36.8607,36.9343,109200.0
2013-02-11 13:00:00,55.15,55.25,55.08,55.15,238400.0,36.9276,36.9946,36.8808,36.9276,238400.0
2013-02-11 13:30:00,55.15,55.42,55.15,55.29,299800.0,36.9276,37.1084,36.9276,37.0214,299800.0
2013-02-11 14:00:00,55.26,55.28,54.82,54.99,164500.0,37.0013,37.0147,36.7067,36.8205,164500.0
2013-02-11 14:30:00,54.99,55.02,54.94,54.99,147000.0,36.8205,36.8406,36.787,36.8205,147000.0
2013-02-11 15:00:00,54.98,55.19,54.98,55.1,168200.0,36.8138,36.9544,36.8138,36.8942,168200.0
2013-02-11 15:30:00,55.09,55.4,55.09,55.38,426600.0,36.8875,37.095,36.8875,37.0816,426600.0
2013-02-12 09:30:00,56.16,56.77,55.96,56.29,526700.0,37.6039,38.0124,37.47,37.691,526700.0
2013-02-12 10:00:00,56.27,56.41,56.11,56.34,295000.0,37.6776,37.7713,37.5704,37.7245,295000.0
2013-02-12 10:30:00,56.34,56.54,56.26,56.29,182600.0,37.7245,37.8584,37.6709,37.691,182600.0
2013-02-12 11:00:00,56.28,56.3,56.05,56.09,167000.0,37.6843,37.6977,37.5303,37.5571,167000.0
2013-02-12 11:30:00,56.1,56.21,55.96,56.04,120500.0,37.5638,37.6374,37.47,37.5236,120500.0
2013-02-12 12:00:00,56.05,56.11,55.78,55.89,175800.0,37.5303,37.5704,37.3495,37.4231,175800.0
2013-02-12 12:30:00,55.9,56.05,55.89,55.96,67100.0,37.4298,37.5303,37.4231,37.47,67100.0
2013-02-12 13:00:00,55.96,56.14,55.9,56.11,97600.0,37.47,37.5905,37.4298,37.5704,97600.0
2013-02-12 13:30:00,56.09,56.1,55.85,55.86,107000.0,37.5571,37.5638,37.3964,37.4031,107000.0
2013-02-12 14:00:00,55.85,55.86,55.77,55.81,65000.0,37.3964,37.4031,37.3428,37.3696,65000.0
2013-02-12 14:30:00,55.82,56.01,55.79,56.0,109300.0,37.3763,37.5035,37.3562,37.4968,109300.0
2013-02-12 15:00:00,56.0,56.11,56.0,56.05,226400.0,37.4968,37.5704,37.4968,37.5303,226400.0
2013-02-12 15:30:00,56.04,56.06,55.94,56.01,228800.0,37.5236,37.537,37.4566,37.5035,228800.0
2013-02-13 09:30:00,56.2,56.75,56.2,56.39,255100.0,37.6307,37.999,37.6307,37.7579,255100.0
2013-02-13 10:00:00,56.4,56.44,56.32,56.39,99800.0,37.7646,37.7914,37.7111,37.7579,99800.0
2013-02-13 10:30:00,56.38,56.47,56.27,56.47,262500.0,37.7512,37.8115,37.6776,37.8115,262500.0
2013-02-13 11:00:00,56.47,56.57,56.46,56.5,136300.0,37.8115,37.8785,37.8048,37.8316,136300.0
2013-02-13 11:30:00,56.5,56.73,56.5,56.72,181200.0,37.8316,37.9856,37.8316,37.9789,181200.0
2013-02-13 12:00:00,56.72,57.1,56.71,56.97,214200.0,37.9789,38.2333,37.9722,38.1463,214200.0
2013-02-13 12:30:00,56.98,56.98,56.73,56.83,157800.0,38.153,38.153,37.9856,38.0525,157800.0
2013-02-13 13:00:00,56.83,57.01,56.83,56.88,148100.0,38.0525,38.1731,38.0525,38.086,148100.0
2013-02-13 13:30:00,56.9,56.9,56.67,56.68,164600.0,38.0994,38.0994,37.9454,37.9521,164600.0
2013-02-13 14:00:00,56.67,56.76,56.63,56.69,103200.0,37.9454,38.0057,37.9186,37.9588,103200.0
2013-02-13 14:30:00,56.69,56.69,56.59,56.6,203200.0,37.9588,37.9588,37.8918,37.8985,203200.0
2013-02-13 15:00:00,56.59,56.64,56.5,56.62,204500.0,37.8918,37.9253,37.8316,37.9119,204500.0
2013-02-13 15:30:00,56.63,56.78,56.6,56.71,465800.0,37.9186,38.0191,37.8985,37.9722,465800.0
2013-02-14 09:30:00,56.58,56.98,56.38,56.94,272700.0,37.8852,38.153,37.7512,38.1262,272700.0
2013-02-14 10:00:00,56.96,57.04,56.94,56.99,99400.0,38.1396,38.1932,38.1262,38.1597,99400.0
2013-02-14 10:30:00,57.0,57.12,56.99,57.08,88600.0,38.1664,38.2467,38.1597,38.2199,88600.0
2013-02-14 11:00:00,57.07,57.11,57.02,57.09,53100.0,38.2132,38.24,38.1798,38.2266,53100.0
2013-02-14 11:30:00,57.09,57.11,57.02,57.04,52400.0,38.2266,38.24,38.1798,38.1932,52400.0
2013-02-14 12:00:00,57.04,57.18,57.02,57.14,50500.0,38.1932,38.2869,38.1798,38.2601,50500.0
2013-02-14 12:30:00,57.13,57.32,57.13,57.28,117800.0,38.2534,38.3806,38.2534,38.3539,117800.0
2013-02-14 13:00:00,57.28,57.33,57.24,57.28,61000.0,38.3539,38.3873,38.3271,38.3539,61000.0
2013-02-14 13:30:00,57.28,57.28,57.04,57.14,74200.0,38.3539,38.3539,38.1932,38.2601,74200.0
2013-02-14 14:00:00,57.12,57.2,57.11,57.18,50700.0,38.2467,38.3003,38.24,38.2869,50700.0
2013-02-14 14:30:00,57.18,57.23,57.17,57.21,70900.0,38.2869,38.3204,38.2802,38.307,70900.0
2013-02-14 15:00:00,57.21,57.36,57.2,57.31,122900.0,38.307,38.4074,38.3003,38.3739,122900.0
2013-02-14 15:30:00,57.32,57.37,57.24,57.34,305700.0,38.3806,38.4141,38.3271,38.394,305700.0
2013-02-15 09:30:00,57.31,57.8,57.18,57.79,453500.0,38.3739,38.702,38.2869,38.6954,453500.0
2013-02-15 10:00:00,57.78,58.16,57.71,58.12,400200.0,38.6887,38.9431,38.6418,38.9163,400200.0
2013-02-15 10:30:00,58.11,58.13,57.92,58.04,175000.0,38.9096,38.923,38.7824,38.8627,175000.0
2013-02-15 11:00:00,58.04,58.05,57.99,58.0,73500.0,38.8627,38.8694,38.8293,38.836,73500.0
2013-02-15 11:30:00,57.99,58.0,57.75,57.9,138200.0,38.8293,38.836,38.6686,38.769,138200.0
2013-02-15 12:00:00,57.9,57.92,57.75,57.88,174800.0,38.769,38.7824,38.6686,38.7556,174800.0
2013-02-15 12:30:00,57.87,57.88,57.81,57.84,99400.0,38.7489,38.7556,38.7087,38.7288,99400.0
2013-02-15 13:00:00,57.84,57.85,57.68,57.68,85400.0,38.7288,38.7355,38.6217,38.6217,85400.0
2013-02-15 13:30:00,57.68,57.75,57.67,57.74,62800.0,38.6217,38.6686,38.615,38.6619,62800.0
2013-02-15 14:00:00,57.74,57.8,57.34,57.34,163400.0,38.6619,38.702,38.394,38.394,163400.0
2013-02-15 14:30:00,57.35,57.53,57.33,57.53,133800.0,38.4007,38.5213,38.3873,38.5213,133800.0
2013-02-15 15:00:00,57.53,57.63,57.45,57.59,186400.0,38.5213,38.5882,38.4677,38.5614,186400.0
2013-02-15 15:30:00,57.58,57.8,57.57,57.71,368000.0,38.5547,38.702,38.548,38.6418,368000.0
2013-02-19 09:30:00,57.84,58.0,57.51,57.57,287500.0,38.7288,38.836,38.5079,38.548,287500.0
2013-02-19 10:00:00,57.55,57.6,57.26,57.34,281400.0,38.5346,38.5681,38.3405,38.394,281400.0
2013-02-19 10:30:00,57.34,57.51,57.28,57.34,135800.0,38.394,38.5079,38.3539,38.394,135800.0
2013-02-19 11:00:00,57.34,57.39,57.18,57.2,142200.0,38.394,38.4275,38.2869,38.3003,142200.0
2013-02-19 11:30:00,57.2,57.27,57.14,57.16,209700.0,38.3003,38.3472,38.2601,38.2735,209700.0
2013-02-19 12:00:00,57.17,57.25,57.08,57.14,207700.0,38.2802,38.3338,38.2199,38.2601,207700.0
2013-02-19 12:30:00,57.14,57.26,57.04,57.21,208000.0,38.2601,38.3405,38.1932,38.307,208000.0
2013-02-19 13:00:00,57.21,57.39,57.2,57.35,172500.0,38.307,38.4275,38.3003,38.4007,172500.0
2013-02-19 13:30:00,57.34,57.35,57.27,57.32,70400.0,38.394,38.4007,38.3472,38.3806,70400.0
2013-02-19 14:00:00,57.34,57.41,57.27,57.39,82400.0,38.394,38.4409,38.3472,38.4275,82400.0
2013-02-19 14:30:00,57.4,57.47,57.35,57.37,120900.0,38.4342,38.4811,38.4007,38.4141,120900.0
2013-02-19 15:00:00,57.37,57.44,57.29,57.29,160900.0,38.4141,38.461,38.3606,38.3606,160900.0
2013-02-19 15:30:00,57.3,57.35,57.2,57.3,442200.0,38.3673,38.4007,38.3003,38.3673,442200.0
2013-02-20 09:30:00,57.02,57.57,56.98,57.45,269600.0,38.1798,38.548,38.153,38.4677,269600.0
2013-02-20 10:00:00,57.45,57.65,57.38,57.53,180800.0,38.4677,38.6016,38.4208,38.5213,180800.0
2013-02-20 10:30:00,57.54,57.56,57.37,57.53,135700.0,38.528,38.5413,38.4141,38.5213,135700.0
2013-02-20 11:00:00,57.53,57.53,57.38,57.5,90200.0,38.5213,38.5213,38.4208,38.5012,90200.0
2013-02-20 11:30:00,57.5,57.6,57.45,57.59,86100.0,38.5012,38.5681,38.4677,38.5614,86100.0
2013-02-20 12:00:00,57.59,57.62,57.45,57.45,74200.0,38.5614,38.5815,38.4677,38.4677,74200.0
2013-02-20 12:30:00,57.46,57.48,57.34,57.4,72600.0,38.4744,38.4878,38.394,38.4342,72600.0
2013-02-20 13:00:00,57.41,57.49,57.38,57.49,60100.0,38.4409,38.4945,38.4208,38.4945,60100.0
2013-02-20 13:30:00,57.48,57.5,57.46,57.46,64500.0,38.4878,38.5012,38.4744,38.4744,64500.0
2013-02-20 14:00:00,57.46,57.52,57.37,57.5,95000.0,38.4744,38.5146,38.4141,38.5012,95000.0
2013-02-20 14:30:00,57.49,57.55,57.32,57.36,99300.0,38.4945,38.5346,38.3806,38.4074,99300.0
2013-02-20 15:00:00,57.37,57.37,57.06,57.11,137000.0,38.4141,38.4141,38.2066,38.24,137000.0
2013-02-20 15:30:00,57.12,57.24,56.99,57.01,313500.0,38.2467,38.3271,38.1597,38.1731,313500.0
2013-02-21 09:30:00,56.69,57.05,56.0,56.03,252900.0,37.9588,38.1999,37.4968,37.5169,252900.0
2013-02-21 10:00:00,56.03,56.08,55.75,55.8,235600.0,37.5169,37.5504,37.3294,37.3629,235600.0
2013-02-21 10:30:00,55.8,56.01,55.59,56.0,198400.0,37.3629,37.5035,37.2223,37.4968,198400.0
2013-02-21 11:00:00,56.0,56.02,55.94,55.98,138200.0,37.4968,37.5102,37.4566,37.4834,138200.0
2013-02-21 11:30:00,55.98,56.14,55.98,56.08,108400.0,37.4834,37.5905,37.4834,37.5504,108400.0
2013-02-21 12:00:00,56.09,56.29,56.08,56.28,98800.0,37.5571,37.691,37.5504,37.6843,98800.0
2013-02-21 12:30:00,56.29,56.36,56.28,56.35,129100.0,37.691,37.7378,37.6843,37.7311,129100.0
2013-02-21 13:00:00,56.35,56.47,56.35,56.46,89300.0,37.7311,37.8115,37.7311,37.8048,89300.0
2013-02-21 13:30:00,56.47,56.47,56.4,56.44,92900.0,37.8115,37.8115,37.7646,37.7914,92900.0
2013-02-21 14:00:00,56.44,56.44,56.27,56.35,137700.0,37.7914,37.7914,37.6776,37.7311,137700.0
2013-02-21 14:30:00,56.36,56.53,56.36,56.53,99800.0,37.7378,37.8517,37.7378,37.8517,99800.0
2013-02-21 15:00:00,56.53,56.75,56.53,56.74,170400.0,37.8517,37.999,37.8517,37.9923,170400.0
2013-02-21 15:30:00,56.74,56.76,56.4,56.45,312500.0,37.9923,38.0057,37.7646,37.7981,312500.0
2013-02-22 09:30:00,56.59,57.02,56.54,56.72,229300.0,37.8918,38.1798,37.8584,37.9789,229300.0
2013-02-22 10:00:00,56.73,56.74,56.46,56.62,190700.0,37.9856,37.9923,37.8048,37.9119,190700.0
2013-02-22 10:30:00,56.61,56.68,56.43,56.57,122600.0,37.9052,37.9521,37.7847,37.8785,122600.0
2013-02-22 11:00:00,56.55,56.57,56.41,56.49,101900.0,37.8651,37.8785,37.7713,37.8249,101900.0
2013-02-22 11:30:00,56.5,56.64,56.45,56.64,74000.0,37.8316,37.9253,37.7981,37.9253,74000.0
2013-02-22 12:00:00,56.65,56.73,56.64,56.71,57100.0,37.932,37.9856,37.9253,37.9722,57100.0
2013-02-22 12:30:00,56.7,56.82,56.7,56.81,54900.0,37.9655,38.0459,37.9655,38.0392,54900.0
2013-02-22 13:00:00,56.8,56.81,56.76,56.8,67200.0,38.0325,38.0392,38.0057,38.0325,67200.0
2013-02-22 13:30:00,56.8,56.91,56.8,56.9,88300.0,38.0325,38.1061,38.0325,38.0994,88300.0
2013-02-22 14:00:00,56.9,56.97,56.9,56.96,82000.0,38.0994,38.1463,38.0994,38.1396,82000.0
2013-02-22 14:30:00,56.96,56.97,56.91,56.96,100000.0,38.1396,38.1463,38.1061,38.1396,100000.0
2013-02-22 15:00:00,56.95,57.1,56.95,57.1,135100.0,38.1329,38.2333,38.1329,38.2333,135100.0
2013-02-22 15:30:00,57.1,57.2,57.03,57.19,228900.0,38.2333,38.3003,38.1865,38.2936,228900.0
2013-02-25 09:30:00,57.49,57.78,57.46,57.49,135200.0,38.4945,38.6887,38.4744,38.4945,135200.0
2013-02-25 10:00:00,57.5,57.6,57.11,57.11,155200.0,38.5012,38.5681,38.24,38.24,155200.0
2013-02-25 10:30:00,57.12,57.56,57.12,57.54,218500.0,38.2467,38.5413,38.2467,38.528,218500.0
2013-02-25 11:00:00,57.54,57.54,57.39,57.53,159700.0,38.528,38.528,38.4275,38.5213,159700.0
2013-02-25 11:30:00,57.52,57.6,57.22,57.28,177300.0,38.5146,38.5681,38.3137,38.3539,177300.0
2013-02-25 12:00:00,57.28,57.42,57.23,57.39,128000.0,38.3539,38.4476,38.3204,38.4275,128000.0
2013-02-25 12:30:00,57.37,57.5,57.26,57.49,82600.0,38.4141,38.5012,38.3405,38.4945,82600.0
2013-02-25 13:00:00,57.48,57.51,57.43,57.49,90000.0,38.4878,38.5079,38.4543,38.4945,90000.0
2013-02-25 13:30:00,57.49,57.5,57.12,57.13,110800.0,38.4945,38.5012,38.2467,38.2534,110800.0
2013-02-25 14:00:00,57.15,57.23,57.0,57.23,259300.0,38.2668,38.3204,38.1664,38.3204,259300.0
2013-02-25 14:30:00,57.22,57.32,57.05,57.06,140600.0,38.3137,38.3806,38.1999,38.2066,140600.0
2013-02-25 15:00:00,57.05,57.12,56.83,56.84,127100.0,38.1999,38.2467,38.0525,38.0592,127100.0
2013-02-25 15:30:00,56.85,56.93,56.4,56.41,272000.0,38.0659,38.1195,37.7646,37.7713,272000.0
2013-02-26 09:30:00,56.52,56.8,56.35,56.65,141400.0,37.845,38.0325,37.7311,37.932,141400.0
2013-02-26 10:00:00,56.63,57.04,56.49,56.54,120100.0,37.9186,38.1932,37.8249,37.8584,120100.0
2013-02-26 10:30:00,56.53,56.63,56.36,56.38,140400.0,37.8517,37.9186,37.7378,37.7512,140400.0
2013-02-26 11:00:00,56.37,56.38,56.15,56.3,102600.0,37.7445,37.7512,37.5972,37.6977,102600.0
2013-02-26 11:30:00,56.3,56.42,56.13,56.31,73300.0,37.6977,37.778,37.5838,37.7044,73300.0
2013-02-26 12:00:00,56.3,56.47,56.29,56.44,87100.0,37.6977,37.8115,37.691,37.7914,87100.0
2013-02-26 12:30:00,56.45,56.78,56.4,56.77,211800.0,37.7981,38.0191,37.7646,38.0124,211800.0
2013-02-26 13:00:00,56.78,56.93,56.67,56.88,210200.0,38.0191,38.1195,37.9454,38.086,210200.0
2013-02-26 13:30:00,56.87,57.05,56.74,56.9,132800.0,38.0793,38.1999,37.9923,38.0994,132800.0
2013-02-26 14:00:00,56.91,57.14,56.88,57.13,153100.0,38.1061,38.2601,38.086,38.2534,153100.0
2013-02-26 14:30:00,57.14,57.14,57.0,57.08,98800.0,38.2601,38.2601,38.1664,38.2199,98800.0
2013-02-26 15:00:00,57.08,57.16,57.01,57.13,200400.0,38.2199,38.2735,38.1731,38.2534,200400.0
2013-02-26 15:30:00,57.13,57.2,57.03,57.08,413400.0,38.2534,38.3003,38.1865,38.2199,413400.0
2013-02-27 09:30:00,57.12,57.23,56.85,56.87,143500.0,38.2467,38.3204,38.0659,38.0793,143500.0
2013-02-27 10:00:00,56.87,56.91,56.49,56.61,188300.0,38.0793,38.1061,37.8249,37.9052,188300.0
2013-02-27 10:30:00,56.63,57.03,56.62,56.87,149000.0,37.9186,38.1865,37.9119,38.0793,149000.0
2013-02-27 11:00:00,56.87,57.12,56.71,56.75,158200.0,38.0793,38.2467,37.9722,37.999,158200.0
2013-02-27 11:30:00,56.75,56.9,56.67,56.89,82000.0,37.999,38.0994,37.9454,38.0927,82000.0
2013-02-27 12:00:00,56.88,57.13,56.88,57.11,118000.0,38.086,38.2534,38.086,38.24,118000.0
2013-02-27 12:30:00,57.12,57.18,56.87,57.01,143800.0,38.2467,38.2869,38.0793,38.1731,143800.0
2013-02-27 13:00:00,57.02,57.14,57.0,57.06,109300.0,38.1798,38.2601,38.1664,38.2066,109300.0
2013-02-27 13:30:00,57.07,57.2,57.02,57.17,67700.0,38.2132,38.3003,38.1798,38.2802,67700.0
2013-02-27 14:00:00,57.18,57.2,57.1,57.11,97700.0,38.2869,38.3003,38.2333,38.24,97700.0
2013-02-27 14:30:00,57.11,57.27,57.06,57.25,176400.0,38.24,38.3472,38.2066,38.3338,176400.0
2013-02-27 15:00:00,57.25,57.49,57.19,57.45,204300.0,38.3338,38.4945,38.2936,38.4677,204300.0
2013-02-27 15:30:00,57.45,57.57,57.41,57.46,159200.0,38.4677,38.548,38.4409,38.4744,159200.0
2013-02-28 09:30:00,57.51,57.81,57.47,57.63,97800.0,38.5079,38.7087,38.4811,38.5882,97800.0
2013-02-28 10:00:00,57.63,57.75,57.49,57.66,69600.0,38.5882,38.6686,38.4945,38.6083,69600.0
2013-02-28 10:30:00,57.67,57.71,57.5,57.5,95300.0,38.615,38.6418,38.5012,38.5012,95300.0
2013-02-28 11:00:00,57.5,57.56,57.37,57.47,74500.0,38.5012,38.5413,38.4141,38.4811,74500.0
2013-02-28 11:30:00,57.47,57.51,57.29,57.32,84100.0,38.4811,38.5079,38.3606,38.3806,84100.0
2013-02-28 12:00:00,57.32,57.48,57.28,57.48,40300.0,38.3806,38.4878,38.3539,38.4878,40300.0
2013-02-28 12:30:00,57.48,57.53,57.44,57.44,29100.0,38.4878,38.5213,38.461,38.461,29100.0
2013-02-28 13:00:00,57.44,57.7,57.44,57.64,44800.0,38.461,38.6351,38.461,38.5949,44800.0
2013-02-28 13:30:00,57.65,57.82,57.6,57.75,55900.0,38.6016,38.7154,38.5681,38.6686,55900.0
2013-02-28 14:00:00,57.75,57.85,57.71,57.79,47500.0,38.6686,38.7355,38.6418,38.6954,47500.0
2013-02-28 14:30:00,57.8,57.84,57.64,57.75,60400.0,38.702,38.7288,38.5949,38.6686,60400.0
2013-02-28 15:00:00,57.73,57.73,57.62,57.72,77500.0,38.6552,38.6552,38.5815,38.6485,77500.0
2013-02-28 15:30:00,57.73,57.73,57.52,57.52,201400.0,38.6552,38.6552,38.5146,38.5146,201400.0
2013-03-01 09:30:00,56.81,57.06,56.69,56.94,110600.0,38.305,38.4735,38.2241,38.3926,110600.0
2013-03-01 10:00:00,56.95,57.04,56.74,56.87,184800.0,38.3994,38.4601,38.2578,38.3454,184800.0
2013-03-01 10:30:00,56.87,57.11,56.84,57.1,67200.0,38.3454,38.5073,38.3252,38.5005,67200.0
2013-03-01 11:00:00,57.11,57.23,57.03,57.09,63600.0,38.5073,38.5882,38.4533,38.4938,63600.0
2013-03-01 11:30:00,57.09,57.14,56.88,57.09,55600.0,38.4938,38.5275,38.3522,38.4938,55600.0
2013-03-01 12:00:00,57.11,57.28,57.1,57.19,52200.0,38.5073,38.6219,38.5005,38.5612,52200.0
2013-03-01 12:30:00,57.19,57.3,57.14,57.29,45900.0,38.5612,38.6354,38.5275,38.6286,45900.0
2013-03-01 13:00:00,57.28,57.33,57.09,57.15,70800.0,38.6219,38.6556,38.4938,38.5342,70800.0
2013-03-01 13:30:00,57.15,57.17,57.05,57.14,51700.0,38.5342,38.5477,38.4668,38.5275,51700.0
2013-03-01 14:00:00,57.14,57.3,57.14,57.2,131300.0,38.5275,38.6354,38.5275,38.5679,131300.0
2013-03-01 14:30:00,57.21,57.27,57.14,57.21,55200.0,38.5747,38.6151,38.5275,38.5747,55200.0
2013-03-01 15:00:00,57.21,57.28,57.21,57.22,74800.0,38.5747,38.6219,38.5747,38.5814,74800.0
2013-03-01 15:30:00,57.22,57.31,57.14,57.28,180800.0,38.5814,38.6421,38.5275,38.6219,180800.0
2013-03-04 09:30:00,57.04,57.45,56.96,57.37,92100.0,38.4601,38.7365,38.4061,38.6826,92100.0
2013-03-04 10:00:00,57.36,57.45,57.33,57.33,113300.0,38.6758,38.7365,38.6556,38.6556,113300.0
2013-03-04 10:30:00,57.33,57.47,57.32,57.44,104500.0,38.6556,38.75,38.6489,38.7298,104500.0
2013-03-04 11:00:00,57.44,57.52,57.3,57.47,65000.0,38.7298,38.7837,38.6354,38.75,65000.0
2013-03-04 11:30:00,57.47,57.57,57.44,57.55,67800.0,38.75,38.8174,38.7298,38.8039,67800.0
2013-03-04 12:00:00,57.56,57.59,57.38,57.38,88600.0,38.8107,38.8309,38.6893,38.6893,88600.0
2013-03-04 12:30:00,57.37,57.37,57.24,57.25,67600.0,38.6826,38.6826,38.5949,38.6017,67600.0
2013-03-04 13:00:00,57.25,57.53,57.22,57.51,78300.0,38.6017,38.7904,38.5814,38.777,78300.0
2013-03-04 13:30:00,57.51,57.55,57.5,57.55,65600.0,38.777,38.8039,38.7702,38.8039,65600.0
2013-03-04 14:00:00,57.54,57.6,57.52,57.55,219800.0,38.7972,38.8376,38.7837,38.8039,219800.0
2013-03-04 14:30:00,57.56,57.77,57.55,57.7,245100.0,38.8107,38.9523,38.8039,38.9051,245100.0
2013-03-04 15:00:00,57.71,57.85,57.65,57.83,130700.0,38.9118,39.0062,38.8714,38.9927,130700.0
2013-03-04 15:30:00,57.84,57.93,57.82,57.9,299300.0,38.9995,39.0602,38.986,39.0399,299300.0
2013-03-05 09:30:00,58.12,58.24,57.98,58.05,72200.0,39.1883,39.2692,39.0939,39.1411,72200.0
2013-03-05 10:00:00,58.05,58.18,57.83,57.89,106300.0,39.1411,39.2287,38.9927,39.0332,106300.0
2013-03-05 10:30:00,57.89,58.16,57.86,58.06,141500.0,39.0332,39.2152,39.013,39.1478,141500.0
2013-03-05 11:00:00,58.07,58.07,57.93,57.94,76600.0,39.1546,39.1546,39.0602,39.0669,76600.0
2013-03-05 11:30:00,57.95,58.12,57.92,58.11,112500.0,39.0736,39.1883,39.0534,39.1815,112500.0
2013-03-05 12:00:00,58.11,58.17,57.92,58.02,72800.0,39.1815,39.222,39.0534,39.1208,72800.0
2013-03-05 12:30:00,58.01,58.08,58.0,58.03,48500.0,39.1141,39.1613,39.1074,39.1276,48500.0
2013-03-05 13:00:00,58.02,58.29,58.0,58.22,71300.0,39.1208,39.3029,39.1074,39.2557,71300.0
2013-03-05 13:30:00,58.2,58.26,57.93,57.93,118100.0,39.2422,39.2827,39.0602,39.0602,118100.0
2013-03-05 14:00:00,57.93,57.96,57.76,57.78,99100.0,39.0602,39.0804,38.9455,38.959,99100.0
2013-03-05 14:30:00,57.77,58.0,57.74,57.97,112100.0,38.9523,39.1074,38.932,39.0871,112100.0
2013-03-05 15:00:00,57.98,58.02,57.88,57.9,116900.0,39.0939,39.1208,39.0264,39.0399,116900.0
2013-03-05 15:30:00,57.9,57.98,57.79,57.84,322500.0,39.0399,39.0939,38.9658,38.9995,322500.0
2013-03-06 09:30:00,58.1,58.1,57.79,58.06,98200.0,39.1748,39.1748,38.9658,39.1478,98200.0
2013-03-06 10:00:00,58.08,58.11,57.86,57.94,45900.0,39.1613,39.1815,39.013,39.0669,45900.0
2013-03-06 10:30:00,57.92,57.98,57.71,57.73,52900.0,39.0534,39.0939,38.9118,38.9253,52900.0
2013-03-06 11:00:00,57.73,57.87,57.7,57.71,44400.0,38.9253,39.0197,38.9051,38.9118,44400.0
2013-03-06 11:30:00,57.72,57.79,57.68,57.7,83900.0,38.9186,38.9658,38.8916,38.9051,83900.0
2013-03-06 12:00:00,57.7,57.7,57.57,57.6,32200.0,38.9051,38.9051,38.8174,38.8376,32200.0
2013-03-06 12:30:00,57.6,57.69,57.48,57.49,37700.0,38.8376,38.8983,38.7567,38.7635,37700.0
2013-03-06 13:00:00,57.5,57.72,57.5,57.72,39200.0,38.7702,38.9186,38.7702,38.9186,39200.0
2013-03-06 13:30:00,57.72,57.73,57.62,57.64,34500.0,38.9186,38.9253,38.8511,38.8646,34500.0
2013-03-06 14:00:00,57.64,57.66,57.56,57.65,37300.0,38.8646,38.8781,38.8107,38.8714,37300.0
2013-03-06 14:30:00,57.63,57.82,57.63,57.71,58700.0,38.8579,38.986,38.8579,38.9118,58700.0
2013-03-06 15:00:00,57.72,57.82,57.66,57.77,63800.0,38.9186,38.986,38.8781,38.9523,63800.0
2013-03-06 15:30:00,57.77,57.8,57.68,57.76,207000.0,38.9523,38.9725,38.8916,38.9455,207000.0
2013-03-07 09:30:00,57.91,58.04,57.76,57.9,48100.0,39.0467,39.1343,38.9455,39.0399,48100.0
2013-03-07 10:00:00,57.9,57.93,57.79,57.92,31200.0,39.0399,39.0602,38.9658,39.0534,31200.0
2013-03-07 10:30:00,57.92,57.95,57.84,57.9,37400.0,39.0534,39.0736,38.9995,39.0399,37400.0
2013-03-07 11:00:00,57.9,57.93,57.83,57.83,93600.0,39.0399,39.0602,38.9927,38.9927,93600.0
2013-03-07 11:30:00,57.84,57.98,57.82,57.91,41800.0,38.9995,39.0939,38.986,39.0467,41800.0
2013-03-07 12:00:00,57.92,57.96,57.87,57.94,41700.0,39.0534,39.0804,39.0197,39.0669,41700.0
2013-03-07 12:30:00,57.95,58.02,57.89,58.01,24800.0,39.0736,39.1208,39.0332,39.1141,24800.0
2013-03-07 13:00:00,58.01,58.06,57.99,57.99,26300.0,39.1141,39.1478,39.1006,39.1006,26300.0
2013-03-07 13:30:00,57.99,58.0,57.89,57.96,31400.0,39.1006,39.1074,39.0332,39.0804,31400.0
2013-03-07 14:00:00,57.96,57.99,57.91,57.91,69800.0,39.0804,39.1006,39.0467,39.0467,69800.0
2013-03-07 14:30:00,57.9,57.94,57.86,57.87,48600.0,39.0399,39.0669,39.013,39.0197,48600.0
2013-03-07 15:00:00,57.88,58.03,57.86,58.02,82700.0,39.0264,39.1276,39.013,39.1208,82700.0
2013-03-07 15:30:00,58.01,58.04,57.92,57.95,83200.0,39.1141,39.1343,39.0534,39.0736,83200.0
2013-03-08 09:30:00,58.17,58.55,58.13,58.5,125700.0,39.222,39.4782,39.195,39.4445,125700.0
2013-03-08 10:00:00,58.5,58.61,58.35,58.37,84000.0,39.4445,39.5187,39.3433,39.3568,84000.0
2013-03-08 10:30:00,58.39,58.46,58.33,58.38,47200.0,39.3703,39.4175,39.3299,39.3636,47200.0
2013-03-08 11:00:00,58.38,58.49,58.32,58.46,55700.0,39.3636,39.4377,39.3231,39.4175,55700.0
2013-03-08 11:30:00,58.46,58.65,58.44,58.6,79600.0,39.4175,39.5456,39.404,39.5119,79600.0
2013-03-08 12:00:00,58.61,58.64,58.5,58.53,49800.0,39.5187,39.5389,39.4445,39.4647,49800.0
2013-03-08 12:30:00,58.52,58.6,58.49,58.6,42700.0,39.458,39.5119,39.4377,39.5119,42700.0
2013-03-08 13:00:00,58.58,58.61,58.52,58.54,34400.0,39.4984,39.5187,39.458,39.4715,34400.0
2013-03-08 13:30:00,58.53,58.61,58.52,58.59,46700.0,39.4647,39.5187,39.458,39.5052,46700.0
2013-03-08 14:00:00,58.6,58.67,58.6,58.63,54400.0,39.5119,39.5591,39.5119,39.5321,54400.0
2013-03-08 14:30:00,58.62,58.67,58.58,58.66,48200.0,39.5254,39.5591,39.4984,39.5524,48200.0
2013-03-08 15:00:00,58.67,58.78,58.66,58.77,73000.0,39.5591,39.6333,39.5524,39.6265,73000.0
2013-03-08 15:30:00,58.76,58.92,58.74,58.82,214900.0,39.6198,39.7277,39.6063,39.6603,214900.0
2013-03-11 09:30:00,58.78,59.04,58.67,58.9,73000.0,39.6333,39.8086,39.5591,39.7142,73000.0
2013-03-11 10:00:00,58.9,58.97,58.87,58.88,50100.0,39.7142,39.7614,39.694,39.7007,50100.0
2013-03-11 10:30:00,58.88,59.08,58.88,59.05,88600.0,39.7007,39.8356,39.7007,39.8153,88600.0
2013-03-11 11:00:00,59.06,59.26,59.03,59.22,95700.0,39.8221,39.9569,39.8018,39.93,95700.0
2013-03-11 11:30:00,59.23,59.32,59.2,59.21,132800.0,39.9367,39.9974,39.9165,39.9232,132800.0
2013-03-11 12:00:00,59.21,59.27,59.13,59.24,72500.0,39.9232,39.9637,39.8693,39.9434,72500.0
2013-03-11 12:30:00,59.24,59.28,59.21,59.28,51900.0,39.9434,39.9704,39.9232,39.9704,51900.0
2013-03-11 13:00:00,59.29,59.43,59.28,59.42,52600.0,39.9772,40.0716,39.9704,40.0648,52600.0
2013-03-11 13:30:00,59.42,59.43,59.18,59.18,54000.0,40.0648,40.0716,39.903,39.903,54000.0
2013-03-11 14:00:00,59.18,59.25,59.13,59.13,91800.0,39.903,39.9502,39.8693,39.8693,91800.0
2013-03-11 14:30:00,59.12,59.17,59.09,59.16,62100.0,39.8625,39.8962,39.8423,39.8895,62100.0
2013-03-11 15:00:00,59.17,59.26,59.13,59.25,92900.0,39.8962,39.9569,39.8693,39.9502,92900.0
2013-03-11 15:30:00,59.24,59.28,59.17,59.28,150900.0,39.9434,39.9704,39.8962,39.9704,150900.0
2013-03-12 09:30:00,59.17,59.28,58.93,59.04,43400.0,39.8962,39.9704,39.7344,39.8086,43400.0
2013-03-12 10:00:00,59.05,59.12,59.03,59.11,42800.0,39.8153,39.8625,39.8018,39.8558,42800.0
2013-03-12 10:30:00,59.12,59.13,58.99,59.05,36800.0,39.8625,39.8693,39.7749,39.8153,36800.0
2013-03-12 11:00:00,59.05,59.07,58.91,58.92,63600.0,39.8153,39.8288,39.7209,39.7277,63600.0
2013-03-12 11:30:00,58.93,59.11,58.93,59.07,49800.0,39.7344,39.8558,39.7344,39.8288,49800.0
2013-03-12 12:00:00,59.07,59.15,59.01,59.04,35500.0,39.8288,39.8828,39.7884,39.8086,35500.0
2013-03-12 12:30:00,59.04,59.08,58.95,59.03,35400.0,39.8086,39.8356,39.7479,39.8018,35400.0
2013-03-12 13:00:00,59.03,59.11,59.0,59.08,55600.0,39.8018,39.8558,39.7816,39.8356,55600.0
2013-03-12 13:30:00,59.08,59.18,59.05,59.12,57700.0,39.8356,39.903,39.8153,39.8625,57700.0
2013-03-12 14:00:00,59.13,59.14,58.97,59.06,160900.0,39.8693,39.876,39.7614,39.8221,160900.0
2013-03-12 14:30:00,59.06,59.16,59.03,59.1,169800.0,39.8221,39.8895,39.8018,39.849,169800.0
2013-03-12 15:00:00,59.1,59.25,59.07,59.2,119900.0,39.849,39.9502,39.8288,39.9165,119900.0
2013-03-12 15:30:00,59.19,59.28,59.12,59.13,189000.0,39.9097,39.9704,39.8625,39.8693,189000.0
2013-03-13 09:30:00,59.28,59.41,59.02,59.13,38600.0,39.9704,40.0581,39.7951,39.8693,38600.0
2013-03-13 10:00:00,59.15,59.15,58.87,58.95,97300.0,39.8828,39.8828,39.694,39.7479,97300.0
2013-03-13 10:30:00,58.96,59.11,58.91,59.07,56900.0,39.7546,39.8558,39.7209,39.8288,56900.0
2013-03-13 11:00:00,59.08,59.16,59.05,59.07,21300.0,39.8356,39.8895,39.8153,39.8288,21300.0
2013-03-13 11:30:00,59.08,59.22,59.04,59.1,56300.0,39.8356,39.93,39.8086,39.849,56300.0
2013-03-13 12:00:00,59.1,59.28,59.08,59.24,34600.0,39.849,39.9704,39.8356,39.9434,34600.0
2013-03-13 12:30:00,59.25,59.38,59.18,59.35,40600.0,39.9502,40.0378,39.903,40.0176,40600.0
2013-03-13 13:00:00,59.35,59.59,59.35,59.46,165800.0,40.0176,40.1794,40.0176,40.0918,165800.0
2013-03-13 13:30:00,59.46,59.64,59.46,59.56,69400.0,40.0918,40.2131,40.0918,40.1592,69400.0
2013-03-13 14:00:00,59.56,59.6,59.48,59.5,93200.0,40.1592,40.1862,40.1053,40.1188,93200.0
2013-03-13 14:30:00,59.49,59.51,59.43,59.5,68000.0,40.112,40.1255,40.0716,40.1188,68000.0
2013-03-13 15:00:00,59.5,59.52,59.45,59.48,168200.0,40.1188,40.1322,40.085,40.1053,168200.0
2013-03-13 15:30:00,59.48,59.52,59.35,59.37,344600.0,40.1053,40.1322,40.0176,40.0311,344600.0
2013-03-14 09:30:00,59.51,59.61,59.41,59.57,83300.0,40.1255,40.1929,40.0581,40.1659,83300.0
2013-03-14 10:00:00,59.56,59.57,59.35,59.41,69300.0,40.1592,40.1659,40.0176,40.0581,69300.0
2013-03-14 10:30:00,59.42,59.45,59.33,59.38,44800.0,40.0648,40.085,40.0041,40.0378,44800.0
2013-03-14 11:00:00,59.38,59.41,59.31,59.34,52400.0,40.0378,40.0581,39.9906,40.0109,52400.0
2013-03-14 11:30:00,59.33,59.52,59.33,59.52,247200.0,40.0041,40.1322,40.0041,40.1322,247200.0
2013-03-14 12:00:00,59.52,59.52,59.45,59.46,37700.0,40.1322,40.1322,40.085,40.0918,37700.0
2013-03-14 12:30:00,59.46,59.49,59.4,59.45,26400.0,40.0918,40.112,40.0513,40.085,26400.0
2013-03-14 13:00:00,59.45,59.48,59.42,59.44,46500.0,40.085,40.1053,40.0648,40.0783,46500.0
2013-03-14 13:30:00,59.45,59.5,59.43,59.45,103000.0,40.085,40.1188,40.0716,40.085,103000.0
2013-03-14 14:00:00,59.44,59.46,59.4,59.43,73400.0,40.0783,40.0918,40.0513,40.0716,73400.0
2013-03-14 14:30:00,59.43,59.52,59.42,59.46,78800.0,40.0716,40.1322,40.0648,40.0918,78800.0
2013-03-14 15:00:00,59.45,59.6,59.44,59.5,150000.0,40.085,40.1862,40.0783,40.1188,150000.0
2013-03-14 15:30:00,59.51,59.66,59.51,59.57,176200.0,40.1255,40.2266,40.1255,40.1659,176200.0
2013-03-15 09:30:00,59.45,59.71,59.2,59.59,422500.0,40.085,40.2603,39.9165,40.1794,422500.0
2013-03-15 10:00:00,59.55,59.68,59.4,59.67,73400.0,40.1525,40.2401,40.0513,40.2334,73400.0
2013-03-15 10:30:00,59.66,59.93,59.66,59.88,110300.0,40.2266,40.4087,40.2266,40.375,110300.0
2013-03-15 11:00:00,59.87,59.99,59.82,59.95,83000.0,40.3682,40.4491,40.3345,40.4222,83000.0
2013-03-15 11:30:00,59.95,59.98,59.79,59.86,47500.0,40.4222,40.4424,40.3143,40.3615,47500.0
2013-03-15 12:00:00,59.84,59.87,59.77,59.82,26600.0,40.348,40.3682,40.3008,40.3345,26600.0
2013-03-15 12:30:00,59.81,59.91,59.81,59.81,32500.0,40.3278,40.3952,40.3278,40.3278,32500.0
2013-03-15 13:00:00,59.81,59.85,59.78,59.8,32900.0,40.3278,40.3547,40.3075,40.321,32900.0
2013-03-15 13:30:00,59.8,59.9,59.8,59.85,52200.0,40.321,40.3885,40.321,40.3547,52200.0
2013-03-15 14:00:00,59.85,59.85,59.72,59.74,54500.0,40.3547,40.3547,40.2671,40.2806,54500.0
2013-03-15 14:30:00,59.74,59.75,59.64,59.71,70000.0,40.2806,40.2873,40.2131,40.2603,70000.0
2013-03-15 15:00:00,59.7,59.72,59.64,59.68,84000.0,40.2536,40.2671,40.2131,40.2401,84000.0
2013-03-15 15:30:00,59.68,60.02,59.67,60.01,669800.0,40.2401,40.4694,40.2334,40.4626,669800.0
2013-03-18 09:30:00,59.37,59.79,59.11,59.34,153600.0,40.0311,40.3143,39.8558,40.0109,153600.0
2013-03-18 10:00:00,59.31,59.43,59.04,59.14,104200.0,39.9906,40.0716,39.8086,39.876,104200.0
2013-03-18 10:30:00,59.15,59.19,58.94,59.15,94200.0,39.8828,39.9097,39.7412,39.8828,94200.0
2013-03-18 11:00:00,59.15,59.23,59.1,59.11,94000.0,39.8828,39.9367,39.849,39.8558,94000.0
2013-03-18 11:30:00,59.11,59.14,59.02,59.12,73400.0,39.8558,39.876,39.7951,39.8625,73400.0
2013-03-18 12:00:00,59.11,59.21,59.09,59.1,83300.0,39.8558,39.9232,39.8423,39.849,83300.0
2013-03-18 12:30:00,59.11,59.21,59.1,59.15,105100.0,39.8558,39.9232,39.849,39.8828,105100.0
2013-03-18 13:00:00,59.14,59.2,59.11,59.11,76000.0,39.876,39.9165,39.8558,39.8558,76000.0
2013-03-18 13:30:00,59.12,59.17,59.01,59.01,95100.0,39.8625,39.8962,39.7884,39.7884,95100.0
2013-03-18 14:00:00,59.01,59.2,58.98,59.14,144300.0,39.7884,39.9165,39.7681,39.876,144300.0
2013-03-18 14:30:00,59.14,59.16,59.06,59.1,139500.0,39.876,39.8895,39.8221,39.849,139500.0
2013-03-18 15:00:00,59.08,59.15,58.95,58.97,110000.0,39.8356,39.8828,39.7479,39.7614,110000.0
2013-03-18 15:30:00,58.97,58.98,58.86,58.93,199800.0,39.7614,39.7681,39.6872,39.7344,199800.0
2013-03-19 09:30:00,59.17,59.29,58.94,59.1,158100.0,39.8962,39.9772,39.7412,39.849,158100.0
2013-03-19 10:00:00,59.1,59.21,58.79,58.82,113300.0,39.849,39.9232,39.64,39.6603,113300.0
2013-03-19 10:30:00,58.8,58.89,58.45,58.45,153800.0,39.6468,39.7074,39.4108,39.4108,153800.0
2013-03-19 11:00:00,58.46,58.74,58.39,58.73,121700.0,39.4175,39.6063,39.3703,39.5996,121700.0
2013-03-19 11:30:00,58.73,58.77,58.23,58.3,96300.0,39.5996,39.6265,39.2624,39.3096,96300.0
2013-03-19 12:00:00,58.29,58.33,58.15,58.19,158500.0,39.3029,39.3299,39.2085,39.2355,158500.0
2013-03-19 12:30:00,58.19,58.21,58.05,58.14,122600.0,39.2355,39.2489,39.1411,39.2018,122600.0
2013-03-19 13:00:00,58.13,58.23,57.93,58.05,98900.0,39.195,39.2624,39.0602,39.1411,98900.0
2013-03-19 13:30:00,58.03,58.3,58.01,58.3,85300.0,39.1276,39.3096,39.1141,39.3096,85300.0
2013-03-19 14:00:00,58.29,58.33,58.16,58.24,97800.0,39.3029,39.3299,39.2152,39.2692,97800.0
2013-03-19 14:30:00,58.24,58.41,58.23,58.36,78400.0,39.2692,39.3838,39.2624,39.3501,78400.0
2013-03-19 15:00:00,58.37,58.62,58.22,58.48,120000.0,39.3568,39.5254,39.2557,39.431,120000.0
2013-03-19 15:30:00,58.48,58.61,58.36,58.54,219700.0,39.431,39.5187,39.3501,39.4715,219700.0
2013-03-20 09:30:00,58.81,59.15,58.58,58.63,62900.0,39.6535,39.8828,39.4984,39.5321,62900.0
2013-03-20 10:00:00,58.62,58.66,58.54,58.62,66500.0,39.5254,39.5524,39.4715,39.5254,66500.0
2013-03-20 10:30:00,58.63,58.69,58.5,58.65,56900.0,39.5321,39.5726,39.4445,39.5456,56900.0
2013-03-20 11:00:00,58.65,58.74,58.58,58.66,94600.0,39.5456,39.6063,39.4984,39.5524,94600.0
2013-03-20 11:30:00,58.64,58.77,58.59,58.64,47500.0,39.5389,39.6265,39.5052,39.5389,47500.0
2013-03-20 12:00:00,58.64,58.72,58.4,58.41,98800.0,39.5389,39.5928,39.3771,39.3838,98800.0
2013-03-20 12:30:00,58.44,58.59,58.43,58.55,61100.0,39.404,39.5052,39.3973,39.4782,61100.0
2013-03-20 13:00:00,58.55,58.72,58.54,58.66,46100.0,39.4782,39.5928,39.4715,39.5524,46100.0
2013-03-20 13:30:00,58.66,58.71,58.62,58.69,51400.0,39.5524,39.5861,39.5254,39.5726,51400.0
2013-03-20 14:00:00,58.7,58.88,58.58,58.8,82200.0,39.5793,39.7007,39.4984,39.6468,82200.0
2013-03-20 14:30:00,58.8,58.93,58.77,58.85,57200.0,39.6468,39.7344,39.6265,39.6805,57200.0
2013-03-20 15:00:00,58.86,58.86,58.75,58.82,87000.0,39.6872,39.6872,39.6131,39.6603,87000.0
2013-03-20 15:30:00,58.82,59.0,58.76,58.86,196900.0,39.6603,39.7816,39.6198,39.6872,196900.0
2013-03-21 09:30:00,58.55,58.74,58.49,58.59,52000.0,39.4782,39.6063,39.4377,39.5052,52000.0
2013-03-21 10:00:00,58.6,58.6,58.26,58.29,34300.0,39.5119,39.5119,39.2827,39.3029,34300.0
2013-03-21 10:30:00,58.26,58.31,58.18,58.21,42700.0,39.2827,39.3164,39.2287,39.2489,42700.0
2013-03-21 11:00:00,58.24,58.4,58.16,58.33,46700.0,39.2692,39.3771,39.2152,39.3299,46700.0
2013-03-21 11:30:00,58.35,58.59,58.33,58.49,30300.0,39.3433,39.5052,39.3299,39.4377,30300.0
2013-03-21 12:00:00,58.48,58.5,58.2,58.29,100300.0,39.431,39.4445,39.2422,39.3029,100300.0
2013-03-21 12:30:00,58.29,58.4,58.28,58.38,36300.0,39.3029,39.3771,39.2961,39.3636,36300.0
2013-03-21 13:00:00,58.36,58.38,58.17,58.23,23300.0,39.3501,39.3636,39.222,39.2624,23300.0
2013-03-21 13:30:00,58.26,58.26,58.09,58.21,50700.0,39.2827,39.2827,39.168,39.2489,50700.0
2013-03-21 14:00:00,58.21,58.36,58.02,58.24,144400.0,39.2489,39.3501,39.1208,39.2692,144400.0
2013-03-21 14:30:00,58.26,58.39,58.25,58.39,38400.0,39.2827,39.3703,39.2759,39.3703,38400.0
2013-03-21 15:00:00,58.38,58.48,58.38,58.46,76500.0,39.3636,39.431,39.3636,39.4175,76500.0
2013-03-21 15:30:00,58.47,58.48,58.32,58.33,125300.0,39.4243,39.431,39.3231,39.3299,125300.0
2013-03-22 09:30:00,58.75,58.83,58.58,58.66,116200.0,39.6131,39.667,39.4984,39.5524,116200.0
2013-03-22 10:00:00,58.7,58.76,58.49,58.59,46100.0,39.5793,39.6198,39.4377,39.5052,46100.0
2013-03-22 10:30:00,58.58,58.61,58.45,58.59,56600.0,39.4984,39.5187,39.4108,39.5052,56600.0
2013-03-22 11:00:00,58.59,58.63,58.5,58.57,46900.0,39.5052,39.5321,39.4445,39.4917,46900.0
2013-03-22 11:30:00,58.57,58.57,58.42,58.47,51200.0,39.4917,39.4917,39.3905,39.4243,51200.0
2013-03-22 12:00:00,58.47,58.52,58.2,58.33,74900.0,39.4243,39.458,39.2422,39.3299,74900.0
2013-03-22 12:30:00,58.35,58.46,58.28,58.44,34200.0,39.3433,39.4175,39.2961,39.404,34200.0
2013-03-22 13:00:00,58.42,58.63,58.42,58.62,34500.0,39.3905,39.5321,39.3905,39.5254,34500.0
2013-03-22 13:30:00,58.61,58.75,58.6,58.68,118400.0,39.5187,39.6131,39.5119,39.5659,118400.0
2013-03-22 14:00:00,58.7,58.76,58.64,58.74,53200.0,39.5793,39.6198,39.5389,39.6063,53200.0
2013-03-22 14:30:00,58.75,58.8,58.64,58.71,39700.0,39.6131,39.6468,39.5389,39.5861,39700.0
2013-03-22 15:00:00,58.71,58.73,58.61,58.66,41500.0,39.5861,39.5996,39.5187,39.5524,41500.0
2013-03-22 15:30:00,58.64,58.84,58.61,58.84,124400.0,39.5389,39.6737,39.5187,39.6737,124400.0
2013-03-25 09:30:00,59.11,59.11,58.88,58.95,65300.0,39.8558,39.8558,39.7007,39.7479,65300.0
2013-03-25 10:00:00,58.95,58.99,58.62,58.64,38400.0,39.7479,39.7749,39.5254,39.5389,38400.0
2013-03-25 10:30:00,58.64,58.7,58.36,58.39,85300.0,39.5389,39.5793,39.3501,39.3703,85300.0
2013-03-25 11:00:00,58.4,58.45,58.14,58.17,56300.0,39.3771,39.4108,39.2018,39.222,56300.0
2013-03-25 11:30:00,58.16,58.45,58.15,58.42,49100.0,39.2152,39.4108,39.2085,39.3905,49100.0
2013-03-25 12:00:00,58.4,58.44,58.19,58.21,28900.0,39.3771,39.404,39.2355,39.2489,28900.0
2013-03-25 12:30:00,58.2,58.39,58.16,58.2,54100.0,39.2422,39.3703,39.2152,39.2422,54100.0
2013-03-25 13:00:00,58.17,58.3,58.09,58.3,36500.0,39.222,39.3096,39.168,39.3096,36500.0
2013-03-25 13:30:00,58.31,58.45,58.16,58.41,40100.0,39.3164,39.4108,39.2152,39.3838,40100.0
2013-03-25 14:00:00,58.44,58.49,58.36,58.39,24300.0,39.404,39.4377,39.3501,39.3703,24300.0
2013-03-25 14:30:00,58.37,58.39,58.29,58.35,48100.0,39.3568,39.3703,39.3029,39.3433,48100.0
2013-03-25 15:00:00,58.35,58.37,58.22,58.26,52300.0,39.3433,39.3568,39.2557,39.2827,52300.0
2013-03-25 15:30:00,58.27,58.51,58.27,58.42,143700.0,39.2894,39.4512,39.2894,39.3905,143700.0
2013-03-26 09:30:00,58.75,58.93,58.66,58.75,77000.0,39.6131,39.7344,39.5524,39.6131,77000.0
2013-03-26 10:00:00,58.75,58.9,58.62,58.77,79300.0,39.6131,39.7142,39.5254,39.6265,79300.0
2013-03-26 10:30:00,58.76,58.85,58.65,58.78,135800.0,39.6198,39.6805,39.5456,39.6333,135800.0
2013-03-26 11:00:00,58.77,58.94,58.73,58.73,59000.0,39.6265,39.7412,39.5996,39.5996,59000.0
2013-03-26 11:30:00,58.73,58.75,58.44,58.5,98500.0,39.5996,39.6131,39.404,39.4445,98500.0
2013-03-26 12:00:00,58.51,58.57,58.23,58.36,91700.0,39.4512,39.4917,39.2624,39.3501,91700.0
2013-03-26 12:30:00,58.36,58.61,58.36,58.55,51900.0,39.3501,39.5187,39.3501,39.4782,51900.0
2013-03-26 13:00:00,58.55,58.68,58.54,58.62,39300.0,39.4782,39.5659,39.4715,39.5254,39300.0
2013-03-26 13:30:00,58.61,58.82,58.58,58.81,43800.0,39.5187,39.6603,39.4984,39.6535,43800.0
2013-03-26 14:00:00,58.82,58.83,58.62,58.73,58000.0,39.6603,39.667,39.5254,39.5996,58000.0
2013-03-26 14:30:00,58.74,58.9,58.71,58.9,59700.0,39.6063,39.7142,39.5861,39.7142,59700.0
2013-03-26 15:00:00,58.88,58.89,58.78,58.86,79200.0,39.7007,39.7074,39.6333,39.6872,79200.0
2013-03-26 15:30:00,58.85,58.92,58.8,58.9,138100.0,39.6805,39.7277,39.6468,39.7142,138100.0
2013-03-27 09:30:00,58.45,58.64,58.37,58.48,146900.0,39.4108,39.5389,39.3568,39.431,146900.0
2013-03-27 10:00:00,58.47,58.47,58.21,58.28,74300.0,39.4243,39.4243,39.2489,39.2961,74300.0
2013-03-27 10:30:00,58.27,58.47,58.27,58.46,154400.0,39.2894,39.4243,39.2894,39.4175,154400.0
2013-03-27 11:00:00,58.48,58.66,58.36,58.52,82900.0,39.431,39.5524,39.3501,39.458,82900.0
2013-03-27 11:30:00,58.52,58.8,58.52,58.67,51500.0,39.458,39.6468,39.458,39.5591,51500.0
2013-03-27 12:00:00,58.66,58.78,58.57,58.57,72700.0,39.5524,39.6333,39.4917,39.4917,72700.0
2013-03-27 12:30:00,58.58,58.72,58.53,58.72,53600.0,39.4984,39.5928,39.4647,39.5928,53600.0
2013-03-27 13:00:00,58.73,58.73,58.58,58.65,56000.0,39.5996,39.5996,39.4984,39.5456,56000.0
2013-03-27 13:30:00,58.64,58.72,58.56,58.69,30200.0,39.5389,39.5928,39.4849,39.5726,30200.0
2013-03-27 14:00:00,58.7,58.76,58.62,58.75,34500.0,39.5793,39.6198,39.5254,39.6131,34500.0
2013-03-27 14:30:00,58.75,58.81,58.71,58.75,32900.0,39.6131,39.6535,39.5861,39.6131,32900.0
2013-03-27 15:00:00,58.75,58.8,58.7,58.75,74200.0,39.6131,39.6468,39.5793,39.6131,74200.0
2013-03-27 15:30:00,58.76,58.77,58.58,58.65,170200.0,39.6198,39.6265,39.4984,39.5456,170200.0
2013-03-28 09:30:00,58.73,59.15,58.36,59.13,218300.0,39.5996,39.8828,39.3501,39.8693,218300.0
2013-03-28 10:00:00,59.13,59.13,58.72,58.75,130400.0,39.8693,39.8693,39.5928,39.6131,130400.0
2013-03-28 10:30:00,58.75,58.84,58.74,58.76,107200.0,39.6131,39.6737,39.6063,39.6198,107200.0
2013-03-28 11:00:00,58.77,59.01,58.77,58.81,81900.0,39.6265,39.7884,39.6265,39.6535,81900.0
2013-03-28 11:30:00,58.81,58.9,58.77,58.85,113400.0,39.6535,39.7142,39.6265,39.6805,113400.0
2013-03-28 12:00:00,58.85,58.94,58.65,58.7,152400.0,39.6805,39.7412,39.5456,39.5793,152400.0
2013-03-28 12:30:00,58.7,58.93,58.69,58.9,173900.0,39.5793,39.7344,39.5726,39.7142,173900.0
2013-03-28 13:00:00,58.91,58.91,58.74,58.85,110500.0,39.7209,39.7209,39.6063,39.6805,110500.0
2013-03-28 13:30:00,58.87,59.01,58.86,58.9,84800.0,39.694,39.7884,39.6872,39.7142,84800.0
2013-03-28 14:00:00,58.9,59.02,58.87,58.9,116500.0,39.7142,39.7951,39.694,39.7142,116500.0
2013-03-28 14:30:00,58.9,59.15,58.89,58.96,155200.0,39.7142,39.8828,39.7074,39.7546,155200.0
2013-03-28 15:00:00,58.95,58.95,58.7,58.86,231100.0,39.7479,39.7479,39.5793,39.6872,231100.0
2013-03-28 15:30:00,58.88,58.98,58.83,58.9,535500.0,39.7007,39.7681,39.667,39.7142,535500.0
2013-04-01 09:30:00,58.78,59.1,58.75,58.96,77200.0,39.6333,39.849,39.6131,39.7546,77200.0
2013-04-01 10:00:00,59.0,59.05,58.82,58.84,43400.0,39.7816,39.8153,39.6603,39.6737,43400.0
2013-04-01 10:30:00,58.85,58.86,58.42,58.44,60700.0,39.6805,39.6872,39.3905,39.404,60700.0
2013-04-01 11:00:00,58.44,58.55,58.39,58.53,52000.0,39.404,39.4782,39.3703,39.4647,52000.0
2013-04-01 11:30:00,58.52,58.61,58.43,58.43,68000.0,39.458,39.5187,39.3973,39.3973,68000.0
2013-04-01 12:00:00,58.42,58.5,58.37,58.46,50000.0,39.3905,39.4445,39.3568,39.4175,50000.0
2013-04-01 12:30:00,58.46,58.72,58.44,58.71,71100.0,39.4175,39.5928,39.404,39.5861,71100.0
2013-04-01 13:00:00,58.72,58.83,58.7,58.76,48400.0,39.5928,39.667,39.5793,39.6198,48400.0
2013-04-01 13:30:00,58.77,58.91,58.73,58.89,47700.0,39.6265,39.7209,39.5996,39.7074,47700.0
2013-04-01 14:00:00,58.88,59.02,58.86,58.92,53600.0,39.7007,39.7951,39.6872,39.7277,53600.0
2013-04-01 14:30:00,58.91,59.0,58.88,58.9,76300.0,39.7209,39.7816,39.7007,39.7142,76300.0
2013-04-01 15:00:00,58.91,59.0,58.85,58.92,96800.0,39.7209,39.7816,39.6805,39.7277,96800.0
2013-04-01 15:30:00,58.93,59.0,58.81,58.89,176600.0,39.7344,39.7816,39.6535,39.7074,176600.0
2013-04-02 09:30:00,59.14,59.51,59.05,59.4,109400.0,39.876,40.1255,39.8153,40.0513,109400.0
2013-04-02 10:00:00,59.41,59.59,59.4,59.41,145500.0,40.0581,40.1794,40.0513,40.0581,145500.0
2013-04-02 10:30:00,59.42,59.43,59.28,59.33,106100.0,40.0648,40.0716,39.9704,40.0041,106100.0
2013-04-02 11:00:00,59.33,59.77,59.26,59.7,96400.0,40.0041,40.3008,39.9569,40.2536,96400.0
2013-04-02 11:30:00,59.71,59.74,59.45,59.5,52800.0,40.2603,40.2806,40.085,40.1188,52800.0
2013-04-02 12:00:00,59.49,59.58,59.42,59.46,49000.0,40.112,40.1727,40.0648,40.0918,49000.0
2013-04-02 12:30:00,59.47,59.47,59.38,59.43,30000.0,40.0985,40.0985,40.0378,40.0716,30000.0
2013-04-02 13:00:00,59.43,59.43,59.33,59.34,25900.0,40.0716,40.0716,40.0041,40.0109,25900.0
2013-04-02 13:30:00,59.33,59.43,59.32,59.37,31600.0,40.0041,40.0716,39.9974,40.0311,31600.0
2013-04-02 14:00:00,59.37,59.45,59.3,59.35,34000.0,40.0311,40.085,39.9839,40.0176,34000.0
2013-04-02 14:30:00,59.35,59.35,59.2,59.31,56300.0,40.0176,40.0176,39.9165,39.9906,56300.0
2013-04-02 15:00:00,59.31,59.36,59.07,59.2,64100.0,39.9906,40.0244,39.8288,39.9165,64100.0
2013-04-02 15:30:00,59.2,59.31,58.98,59.27,144500.0,39.9165,39.9906,39.7681,39.9637,144500.0
2013-04-03 09:30:00,59.21,59.34,58.98,59.24,142600.0,39.9232,40.0109,39.7681,39.9434,142600.0
2013-04-03 10:00:00,59.24,59.25,58.96,59.16,66000.0,39.9434,39.9502,39.7546,39.8895,66000.0
2013-04-03 10:30:00,59.18,59.19,58.83,58.86,84600.0,39.903,39.9097,39.667,39.6872,84600.0
2013-04-03 11:00:00,58.83,58.94,58.65,58.85,53300.0,39.667,39.7412,39.5456,39.6805,53300.0
2013-04-03 11:30:00,58.85,58.97,58.75,58.87,103200.0,39.6805,39.7614,39.6131,39.694,103200.0
2013-04-03 12:00:00,58.85,58.88,58.74,58.8,91700.0,39.6805,39.7007,39.6063,39.6468,91700.0
2013-04-03 12:30:00,58.78,59.0,58.77,58.96,91800.0,39.6333,39.7816,39.6265,39.7546,91800.0
2013-04-03 13:00:00,58.97,59.06,58.92,59.05,92400.0,39.7614,39.8221,39.7277,39.8153,92400.0
2013-04-03 13:30:00,59.04,59.08,58.9,58.94,107400.0,39.8086,39.8356,39.7142,39.7412,107400.0
2013-04-03 14:00:00,58.92,59.01,58.88,58.94,72300.0,39.7277,39.7884,39.7007,39.7412,72300.0
2013-04-03 14:30:00,58.93,59.17,58.9,59.17,82600.0,39.7344,39.8962,39.7142,39.8962,82600.0
2013-04-03 15:00:00,59.18,59.19,59.02,59.03,126400.0,39.903,39.9097,39.7951,39.8018,126400.0
2013-04-03 15:30:00,59.03,59.1,58.88,59.01,340600.0,39.8018,39.849,39.7007,39.7884,340600.0
2013-04-04 09:30:00,59.18,59.35,58.94,59.31,112500.0,39.903,40.0176,39.7412,39.9906,112500.0
2013-04-04 10:00:00,59.31,59.34,58.84,58.84,99100.0,39.9906,40.0109,39.6737,39.6737,99100.0
2013-04-04 10:30:00,58.88,59.19,58.88,59.04,45600.0,39.7007,39.9097,39.7007,39.8086,45600.0
2013-04-04 11:00:00,59.04,59.16,59.03,59.13,43600.0,39.8086,39.8895,39.8018,39.8693,43600.0
2013-04-04 11:30:00,59.11,59.11,58.92,59.03,37500.0,39.8558,39.8558,39.7277,39.8018,37500.0
2013-04-04 12:00:00,59.02,59.07,58.93,59.05,52800.0,39.7951,39.8288,39.7344,39.8153,52800.0
2013-04-04 12:30:00,59.02,59.17,58.99,59.16,31600.0,39.7951,39.8962,39.7749,39.8895,31600.0
2013-04-04 13:00:00,59.16,59.17,58.99,59.07,21800.0,39.8895,39.8962,39.7749,39.8288,21800.0
2013-04-04 13:30:00,59.06,59.17,59.01,59.12,44900.0,39.8221,39.8962,39.7884,39.8625,44900.0
2013-04-04 14:00:00,59.1,59.24,59.05,59.16,32600.0,39.849,39.9434,39.8153,39.8895,32600.0
2013-04-04 14:30:00,59.17,59.19,59.08,59.08,32900.0,39.8962,39.9097,39.8356,39.8356,32900.0
2013-04-04 15:00:00,59.08,59.17,58.98,59.05,63800.0,39.8356,39.8962,39.7681,39.8153,63800.0
2013-04-04 15:30:00,59.04,59.19,59.04,59.18,94300.0,39.8086,39.9097,39.8086,39.903,94300.0
2013-04-05 09:30:00,58.5,58.56,58.35,58.39,59200.0,39.4445,39.4849,39.3433,39.3703,59200.0
2013-04-05 10:00:00,58.38,58.53,58.35,58.51,75500.0,39.3636,39.4647,39.3433,39.4512,75500.0
2013-04-05 10:30:00,58.5,58.57,58.43,58.48,83900.0,39.4445,39.4917,39.3973,39.431,83900.0
2013-04-05 11:00:00,58.49,58.56,58.47,58.51,59100.0,39.4377,39.4849,39.4243,39.4512,59100.0
2013-04-05 11:30:00,58.5,58.61,58.49,58.52,83700.0,39.4445,39.5187,39.4377,39.458,83700.0
2013-04-05 12:00:00,58.53,58.58,58.41,58.42,44400.0,39.4647,39.4984,39.3838,39.3905,44400.0
2013-04-05 12:30:00,58.42,58.54,58.42,58.48,47000.0,39.3905,39.4715,39.3905,39.431,47000.0
2013-04-05 13:00:00,58.47,58.66,58.45,58.66,45700.0,39.4243,39.5524,39.4108,39.5524,45700.0
2013-04-05 13:30:00,58.66,58.77,58.62,58.69,54000.0,39.5524,39.6265,39.5254,39.5726,54000.0
2013-04-05 14:00:00,58.7,58.78,58.68,58.74,51900.0,39.5793,39.6333,39.5659,39.6063,51900.0
2013-04-05 14:30:00,58.74,58.87,58.71,58.87,66700.0,39.6063,39.694,39.5861,39.694,66700.0
2013-04-05 15:00:00,58.85,58.86,58.54,58.54,102900.0,39.6805,39.6872,39.4715,39.4715,102900.0
2013-04-05 15:30:00,58.55,58.87,58.52,58.81,253100.0,39.4782,39.694,39.458,39.6535,253100.0
2013-04-08 09:30:00,58.83,59.41,58.81,59.0,77300.0,39.667,40.0581,39.6535,39.7816,77300.0
2013-04-08 10:00:00,59.05,59.1,58.76,58.8,45700.0,39.8153,39.849,39.6198,39.6468,45700.0
2013-04-08 10:30:00,58.8,58.99,58.77,58.94,43200.0,39.6468,39.7749,39.6265,39.7412,43200.0
2013-04-08 11:00:00,58.93,58.93,58.76,58.78,39700.0,39.7344,39.7344,39.6198,39.6333,39700.0
2013-04-08 11:30:00,58.77,58.93,58.76,58.87,45500.0,39.6265,39.7344,39.6198,39.694,45500.0
2013-04-08 12:00:00,58.88,58.93,58.8,58.84,24800.0,39.7007,39.7344,39.6468,39.6737,24800.0
2013-04-08 12:30:00,58.85,58.98,58.84,58.92,21600.0,39.6805,39.7681,39.6737,39.7277,21600.0
2013-04-08 13:00:00,58.93,58.96,58.9,58.95,31900.0,39.7344,39.7546,39.7142,39.7479,31900.0
2013-04-08 13:30:00,58.93,59.05,58.91,59.04,31800.0,39.7344,39.8153,39.7209,39.8086,31800.0
2013-04-08 14:00:00,59.03,59.26,59.02,59.26,40100.0,39.8018,39.9569,39.7951,39.9569,40100.0
2013-04-08 14:30:00,59.26,59.35,59.22,59.32,48400.0,39.9569,40.0176,39.93,39.9974,48400.0
2013-04-08 15:00:00,59.33,59.4,59.25,59.3,54800.0,40.0041,40.0513,39.9502,39.9839,54800.0
2013-04-08 15:30:00,59.3,59.46,59.27,59.46,172400.0,39.9839,40.0918,39.9637,40.0918,172400.0
2013-04-09 09:30:00,59.29,59.42,58.85,58.89,167800.0,39.9772,40.0648,39.6805,39.7074,167800.0
2013-04-09 10:00:00,58.86,59.06,58.8,58.81,125500.0,39.6872,39.8221,39.6468,39.6535,125500.0
2013-04-09 10:30:00,58.83,58.85,58.61,58.62,129500.0,39.667,39.6805,39.5187,39.5254,129500.0
2013-04-09 11:00:00,58.63,58.66,58.31,58.53,321800.0,39.5321,39.5524,39.3164,39.4647,321800.0
2013-04-09 11:30:00,58.53,58.57,58.39,58.47,82000.0,39.4647,39.4917,39.3703,39.4243,82000.0
2013-04-09 12:00:00,58.46,58.73,58.4,58.73,52700.0,39.4175,39.5996,39.3771,39.5996,52700.0
2013-04-09 12:30:00,58.73,58.75,58.6,58.71,78000.0,39.5996,39.6131,39.5119,39.5861,78000.0
2013-04-09 13:00:00,58.72,58.9,58.68,58.84,132100.0,39.5928,39.7142,39.5659,39.6737,132100.0
2013-04-09 13:30:00,58.84,58.98,58.81,58.85,63900.0,39.6737,39.7681,39.6535,39.6805,63900.0
2013-04-09 14:00:00,58.84,58.91,58.73,58.73,107800.0,39.6737,39.7209,39.5996,39.5996,107800.0
2013-04-09 14:30:00,58.74,58.99,58.73,58.9,197800.0,39.6063,39.7749,39.5996,39.7142,197800.0
2013-04-09 15:00:00,58.91,58.98,58.86,58.91,153200.0,39.7209,39.7681,39.6872,39.7209,153200.0
2013-04-09 15:30:00,58.92,58.93,58.69,58.72,433800.0,39.7277,39.7344,39.5726,39.5928,433800.0
2013-04-10 09:30:00,59.0,59.31,58.87,59.3,63600.0,39.7816,39.9906,39.694,39.9839,63600.0
2013-04-10 10:00:00,59.33,59.51,59.3,59.47,114800.0,40.0041,40.1255,39.9839,40.0985,114800.0
2013-04-10 10:30:00,59.46,59.62,59.37,59.6,68300.0,40.0918,40.1997,40.0311,40.1862,68300.0
2013-04-10 11:00:00,59.6,59.89,59.57,59.79,96700.0,40.1862,40.3817,40.1659,40.3143,96700.0
2013-04-10 11:30:00,59.77,59.98,59.75,59.95,68600.0,40.3008,40.4424,40.2873,40.4222,68600.0
2013-04-10 12:00:00,59.95,59.96,59.83,59.86,64300.0,40.4222,40.4289,40.3413,40.3615,64300.0
2013-04-10 12:30:00,59.86,59.99,59.86,59.87,53500.0,40.3615,40.4491,40.3615,40.3682,53500.0
2013-04-10 13:00:00,59.86,59.87,59.78,59.83,71500.0,40.3615,40.3682,40.3075,40.3413,71500.0
2013-04-10 13:30:00,59.83,59.86,59.69,59.72,108000.0,40.3413,40.3615,40.2469,40.2671,108000.0
2013-04-10 14:00:00,59.71,59.75,59.63,59.65,137800.0,40.2603,40.2873,40.2064,40.2199,137800.0
2013-04-10 14:30:00,59.65,59.69,59.63,59.66,68300.0,40.2199,40.2469,40.2064,40.2266,68300.0
2013-04-10 15:00:00,59.65,59.66,59.55,59.62,69700.0,40.2199,40.2266,40.1525,40.1997,69700.0
2013-04-10 15:30:00,59.62,59.65,59.55,59.57,257300.0,40.1997,40.2199,40.1525,40.1659,257300.0
2013-04-11 09:30:00,59.64,59.77,59.42,59.69,42200.0,40.2131,40.3008,40.0648,40.2469,42200.0
2013-04-11 10:00:00,59.69,59.77,59.63,59.75,71100.0,40.2469,40.3008,40.2064,40.2873,71100.0
2013-04-11 10:30:00,59.75,59.97,59.72,59.97,59000.0,40.2873,40.4357,40.2671,40.4357,59000.0
2013-04-11 11:00:00,59.97,60.0,59.91,59.95,56200.0,40.4357,40.4559,40.3952,40.4222,56200.0
2013-04-11 11:30:00,59.96,59.99,59.86,59.91,67600.0,40.4289,40.4491,40.3615,40.3952,67600.0
2013-04-11 12:00:00,59.93,59.99,59.87,59.91,41500.0,40.4087,40.4491,40.3682,40.3952,41500.0
2013-04-11 12:30:00,59.9,60.02,59.9,59.99,71200.0,40.3885,40.4694,40.3885,40.4491,71200.0
2013-04-11 13:00:00,59.99,60.08,59.99,60.04,23000.0,40.4491,40.5098,40.4491,40.4829,23000.0
2013-04-11 13:30:00,60.04,60.1,60.02,60.06,40300.0,40.4829,40.5233,40.4694,40.4963,40300.0
2013-04-11 14:00:00,60.05,60.1,59.97,60.05,82900.0,40.4896,40.5233,40.4357,40.4896,82900.0
2013-04-11 14:30:00,60.04,60.15,60.02,60.15,29800.0,40.4829,40.557,40.4694,40.557,29800.0
2013-04-11 15:00:00,60.13,60.15,60.04,60.12,83500.0,40.5435,40.557,40.4829,40.5368,83500.0
2013-04-11 15:30:00,60.12,60.18,60.01,60.03,176100.0,40.5368,40.5773,40.4626,40.4761,176100.0
2013-04-12 09:30:00,59.86,60.08,59.8,59.97,59900.0,40.3615,40.5098,40.321,40.4357,59900.0
2013-04-12 10:00:00,59.98,60.05,59.84,60.05,83700.0,40.4424,40.4896,40.348,40.4896,83700.0
2013-04-12 10:30:00,60.04,60.04,59.76,59.82,61900.0,40.4829,40.4829,40.2941,40.3345,61900.0
2013-04-12 11:00:00,59.81,59.85,59.67,59.78,54300.0,40.3278,40.3547,40.2334,40.3075,54300.0
2013-04-12 11:30:00,59.81,59.97,59.77,59.97,59800.0,40.3278,40.4357,40.3008,40.4357,59800.0
2013-04-12 12:00:00,59.99,60.08,59.65,59.73,82100.0,40.4491,40.5098,40.2199,40.2738,82100.0
2013-04-12 12:30:00,59.71,59.94,59.71,59.89,31900.0,40.2603,40.4154,40.2603,40.3817,31900.0
2013-04-12 13:00:00,59.9,59.97,59.88,59.93,25600.0,40.3885,40.4357,40.375,40.4087,25600.0
2013-04-12 13:30:00,59.92,60.04,59.9,60.04,71000.0,40.4019,40.4829,40.3885,40.4829,71000.0
2013-04-12 14:00:00,60.04,60.06,60.0,60.0,27800.0,40.4829,40.4963,40.4559,40.4559,27800.0
2013-04-12 14:30:00,60.0,60.06,60.0,60.04,61000.0,40.4559,40.4963,40.4559,40.4829,61000.0
2013-04-12 15:00:00,60.04,60.16,60.03,60.14,57600.0,40.4829,40.5638,40.4761,40.5503,57600.0
2013-04-12 15:30:00,60.14,60.23,60.12,60.17,109400.0,40.5503,40.611,40.5368,40.5705,109400.0
2013-04-15 09:30:00,60.0,60.0,59.22,59.36,430200.0,40.4559,40.4559,39.93,40.0244,430200.0
2013-04-15 10:00:00,59.36,59.41,59.25,59.39,158100.0,40.0244,40.0581,39.9502,40.0446,158100.0
2013-04-15 10:30:00,59.39,59.62,59.32,59.59,99300.0,40.0446,40.1997,39.9974,40.1794,99300.0
2013-04-15 11:00:00,59.58,59.61,59.31,59.34,203000.0,40.1727,40.1929,39.9906,40.0109,203000.0
2013-04-15 11:30:00,59.34,59.59,59.3,59.43,100900.0,40.0109,40.1794,39.9839,40.0716,100900.0
2013-04-15 12:00:00,59.4,59.43,59.3,59.35,92200.0,40.0513,40.0716,39.9839,40.0176,92200.0
2013-04-15 12:30:00,59.34,59.35,59.04,59.11,110800.0,40.0109,40.0176,39.8086,39.8558,110800.0
2013-04-15 13:00:00,59.1,59.14,59.0,59.05,157800.0,39.849,39.876,39.7816,39.8153,157800.0
2013-04-15 13:30:00,59.07,59.23,59.04,59.17,78000.0,39.8288,39.9367,39.8086,39.8962,78000.0
2013-04-15 14:00:00,59.17,59.2,59.04,59.07,98800.0,39.8962,39.9165,39.8086,39.8288,98800.0
2013-04-15 14:30:00,59.09,59.27,59.02,59.04,107600.0,39.8423,39.9637,39.7951,39.8086,107600.0
2013-04-15 15:00:00,59.03,59.16,58.94,58.95,244100.0,39.8018,39.8895,39.7412,39.7479,244100.0
2013-04-15 15:30:00,58.94,59.03,58.77,58.77,681400.0,39.7412,39.8018,39.6265,39.6265,681400.0
2013-04-16 09:30:00,59.23,59.67,59.19,59.29,111000.0,39.9367,40.2334,39.9097,39.9772,111000.0
2013-04-16 10:00:00,59.3,59.59,59.26,59.36,96500.0,39.9839,40.1794,39.9569,40.0244,96500.0
2013-04-16 10:30:00,59.35,59.47,59.23,59.45,128100.0,40.0176,40.0985,39.9367,40.085,128100.0
2013-04-16 11:00:00,59.44,59.82,59.36,59.68,97000.0,40.0783,40.3345,40.0244,40.2401,97000.0
2013-04-16 11:30:00,59.7,59.75,59.49,59.58,68400.0,40.2536,40.2873,40.112,40.1727,68400.0
2013-04-16 12:00:00,59.57,59.66,59.55,59.59,42800.0,40.1659,40.2266,40.1525,40.1794,42800.0
2013-04-16 12:30:00,59.59,59.91,59.55,59.89,106000.0,40.1794,40.3952,40.1525,40.3817,106000.0
2013-04-16 13:00:00,59.88,59.88,59.68,59.75,63800.0,40.375,40.375,40.2401,40.2873,63800.0
2013-04-16 13:30:00,59.74,59.74,59.62,59.69,48300.0,40.2806,40.2806,40.1997,40.2469,48300.0
2013-04-16 14:00:00,59.67,59.73,59.57,59.63,65300.0,40.2334,40.2738,40.1659,40.2064,65300.0
2013-04-16 14:30:00,59.62,59.63,59.41,59.45,66400.0,40.1997,40.2064,40.0581,40.085,66400.0
2013-04-16 15:00:00,59.44,59.48,59.34,59.4,139800.0,40.0783,40.1053,40.0109,40.0513,139800.0
2013-04-16 15:30:00,59.4,59.62,59.4,59.6,238200.0,40.0513,40.1997,40.0513,40.1862,238200.0
2013-04-17 09:30:00,59.29,59.58,58.98,59.55,177400.0,39.9772,40.1727,39.7681,40.1525,177400.0
2013-04-17 10:00:00,59.55,59.65,59.33,59.52,145200.0,40.1525,40.2199,40.0041,40.1322,145200.0
2013-04-17 10:30:00,59.52,59.56,59.33,59.43,289400.0,40.1322,40.1592,40.0041,40.0716,289400.0
2013-04-17 11:00:00,59.42,59.43,58.89,59.15,105400.0,40.0648,40.0716,39.7074,39.8828,105400.0
2013-04-17 11:30:00,59.16,59.52,59.03,59.52,138300.0,39.8895,40.1322,39.8018,40.1322,138300.0
2013-04-17 12:00:00,59.5,59.51,59.02,59.05,107800.0,40.1188,40.1255,39.7951,39.8153,107800.0
2013-04-17 12:30:00,59.05,59.25,59.02,59.23,90900.0,39.8153,39.9502,39.7951,39.9367,90900.0
2013-04-17 13:00:00,59.23,59.26,59.02,59.02,98900.0,39.9367,39.9569,39.7951,39.7951,98900.0
2013-04-17 13:30:00,59.03,59.24,58.98,59.16,97300.0,39.8018,39.9434,39.7681,39.8895,97300.0
2013-04-17 14:00:00,59.18,59.4,59.1,59.27,139500.0,39.903,40.0513,39.849,39.9637,139500.0
2013-04-17 14:30:00,59.28,59.28,59.04,59.23,74100.0,39.9704,39.9704,39.8086,39.9367,74100.0
2013-04-17 15:00:00,59.23,59.44,59.2,59.32,131800.0,39.9367,40.0783,39.9165,39.9974,131800.0
2013-04-17 15:30:00,59.29,59.39,59.13,59.25,239700.0,39.9772,40.0446,39.8693,39.9502,239700.0
2013-04-18 09:30:00,59.13,59.54,58.19,58.27,326100.0,39.8693,40.1457,39.2355,39.2894,326100.0
2013-04-18 10:00:00,58.26,58.52,58.1,58.45,201600.0,39.2827,39.458,39.1748,39.4108,201600.0
2013-04-18 10:30:00,58.46,58.65,58.38,58.4,151000.0,39.4175,39.5456,39.3636,39.3771,151000.0
2013-04-18 11:00:00,58.4,58.53,58.17,58.25,134400.0,39.3771,39.4647,39.222,39.2759,134400.0
2013-04-18 11:30:00,58.25,58.3,57.73,58.1,147900.0,39.2759,39.3096,38.9253,39.1748,147900.0
2013-04-18 12:00:00,58.08,58.19,57.95,58.01,140200.0,39.1613,39.2355,39.0736,39.1141,140200.0
2013-04-18 12:30:00,58.0,58.16,58.0,58.11,78100.0,39.1074,39.2152,39.1074,39.1815,78100.0
2013-04-18 13:00:00,58.1,58.35,58.07,58.26,159800.0,39.1748,39.3433,39.1546,39.2827,159800.0
2013-04-18 13:30:00,58.27,58.37,58.12,58.29,87100.0,39.2894,39.3568,39.1883,39.3029,87100.0
2013-04-18 14:00:00,58.29,58.35,58.12,58.25,147400.0,39.3029,39.3433,39.1883,39.2759,147400.0
2013-04-18 14:30:00,58.25,58.29,57.95,58.0,243200.0,39.2759,39.3029,39.0736,39.1074,243200.0
2013-04-18 15:00:00,58.01,58.02,57.85,58.0,176400.0,39.1141,39.1208,39.0062,39.1074,176400.0
2013-04-18 15:30:00,58.0,58.08,57.9,58.01,274300.0,39.1074,39.1613,39.0399,39.1141,274300.0
2013-04-19 09:30:00,58.42,58.42,57.85,57.86,331200.0,39.3905,39.3905,39.0062,39.013,331200.0
2013-04-19 10:00:00,57.84,58.3,57.83,57.99,177200.0,38.9995,39.3096,38.9927,39.1006,177200.0
2013-04-19 10:30:00,57.98,58.06,57.89,57.97,173900.0,39.0939,39.1478,39.0332,39.0871,173900.0
2013-04-19 11:00:00,57.97,58.2,57.89,58.05,136000.0,39.0871,39.2422,39.0332,39.1411,136000.0
2013-04-19 11:30:00,58.05,58.19,58.0,58.11,182100.0,39.1411,39.2355,39.1074,39.1815,182100.0
2013-04-19 12:00:00,58.12,58.2,57.95,58.0,78400.0,39.1883,39.2422,39.0736,39.1074,78400.0
2013-04-19 12:30:00,58.0,58.0,57.87,57.9,103500.0,39.1074,39.1074,39.0197,39.0399,103500.0
2013-04-19 13:00:00,57.9,57.96,57.85,57.94,149400.0,39.0399,39.0804,39.0062,39.0669,149400.0
2013-04-19 13:30:00,57.95,58.1,57.88,57.99,152500.0,39.0736,39.1748,39.0264,39.1006,152500.0
2013-04-19 14:00:00,58.0,58.2,58.0,58.11,139600.0,39.1074,39.2422,39.1074,39.1815,139600.0
2013-04-19 14:30:00,58.12,58.14,57.95,58.05,136200.0,39.1883,39.2018,39.0736,39.1411,136200.0
2013-04-19 15:00:00,58.05,58.15,57.96,58.01,175800.0,39.1411,39.2085,39.0804,39.1141,175800.0
2013-04-19 15:30:00,58.02,58.14,57.99,58.03,433700.0,39.1208,39.2018,39.1006,39.1276,433700.0
2013-04-22 09:30:00,58.23,58.31,58.0,58.2,162800.0,39.2624,39.3164,39.1074,39.2422,162800.0
2013-04-22 10:00:00,58.23,58.3,57.98,58.11,171000.0,39.2624,39.3096,39.0939,39.1815,171000.0
2013-04-22 10:30:00,58.1,58.12,57.94,58.09,151400.0,39.1748,39.1883,39.0669,39.168,151400.0
2013-04-22 11:00:00,58.1,58.11,57.91,58.03,119900.0,39.1748,39.1815,39.0467,39.1276,119900.0
2013-04-22 11:30:00,58.03,58.33,58.02,58.23,108300.0,39.1276,39.3299,39.1208,39.2624,108300.0
2013-04-22 12:00:00,58.26,58.36,58.24,58.28,80300.0,39.2827,39.3501,39.2692,39.2961,80300.0
2013-04-22 12:30:00,58.26,58.51,58.26,58.49,87200.0,39.2827,39.4512,39.2827,39.4377,87200.0
2013-04-22 13:00:00,58.43,58.44,58.34,58.41,81600.0,39.3973,39.404,39.3366,39.3838,81600.0
2013-04-22 13:30:00,58.4,58.57,58.34,58.46,87800.0,39.3771,39.4917,39.3366,39.4175,87800.0
2013-04-22 14:00:00,58.46,58.79,58.46,58.79,78500.0,39.4175,39.64,39.4175,39.64,78500.0
2013-04-22 14:30:00,58.79,58.91,58.74,58.74,139800.0,39.64,39.7209,39.6063,39.6063,139800.0
2013-04-22 15:00:00,58.75,58.8,58.6,58.62,121300.0,39.6131,39.6468,39.5119,39.5254,121300.0
2013-04-22 15:30:00,58.62,58.67,58.46,58.54,321700.0,39.5254,39.5591,39.4175,39.4715,321700.0
2013-04-23 09:30:00,58.79,58.87,58.47,58.5,163300.0,39.64,39.694,39.4243,39.4445,163300.0
2013-04-23 10:00:00,58.5,59.08,58.48,59.07,167100.0,39.4445,39.8356,39.431,39.8288,167100.0
2013-04-23 10:30:00,59.08,59.14,58.87,58.88,111700.0,39.8356,39.876,39.694,39.7007,111700.0
2013-04-23 11:00:00,58.88,59.23,58.87,59.22,94700.0,39.7007,39.9367,39.694,39.93,94700.0
2013-04-23 11:30:00,59.22,59.25,59.09,59.12,95600.0,39.93,39.9502,39.8423,39.8625,95600.0
2013-04-23 12:00:00,59.13,59.31,59.09,59.31,71700.0,39.8693,39.9906,39.8423,39.9906,71700.0
2013-04-23 12:30:00,59.31,59.46,59.3,59.46,94500.0,39.9906,40.0918,39.9839,40.0918,94500.0
2013-04-23 13:00:00,59.47,59.84,59.07,59.79,241800.0,40.0985,40.348,39.8288,40.3143,241800.0
2013-04-23 13:30:00,59.78,59.82,59.66,59.75,176600.0,40.3075,40.3345,40.2266,40.2873,176600.0
2013-04-23 14:00:00,59.73,59.73,59.37,59.37,174700.0,40.2738,40.2738,40.0311,40.0311,174700.0
2013-04-23 14:30:00,59.36,59.43,59.28,59.38,102600.0,40.0244,40.0716,39.9704,40.0378,102600.0
2013-04-23 15:00:00,59.37,59.42,59.28,59.36,150300.0,40.0311,40.0648,39.9704,40.0244,150300.0
2013-04-23 15:30:00,59.36,59.46,59.29,59.42,273700.0,40.0244,40.0918,39.9772,40.0648,273700.0
2013-04-24 09:30:00,59.58,59.99,59.58,59.84,147800.0,40.1727,40.4491,40.1727,40.348,147800.0
2013-04-24 10:00:00,59.84,59.86,59.7,59.75,102200.0,40.348,40.3615,40.2536,40.2873,102200.0
2013-04-24 10:30:00,59.75,60.04,59.74,60.02,124900.0,40.2873,40.4829,40.2806,40.4694,124900.0
2013-04-24 11:00:00,60.03,60.17,59.89,60.16,148100.0,40.4761,40.5705,40.3817,40.5638,148100.0
2013-04-24 11:30:00,60.17,60.28,60.08,60.09,81500.0,40.5705,40.6447,40.5098,40.5166,81500.0
2013-04-24 12:00:00,60.09,60.18,59.92,60.01,66900.0,40.5166,40.5773,40.4019,40.4626,66900.0
2013-04-24 12:30:00,59.99,60.01,59.86,60.01,54400.0,40.4491,40.4626,40.3615,40.4626,54400.0
2013-04-24 13:00:00,60.01,60.2,60.01,60.09,68400.0,40.4626,40.5907,40.4626,40.5166,68400.0
2013-04-24 13:30:00,60.1,60.14,59.93,59.93,76500.0,40.5233,40.5503,40.4087,40.4087,76500.0
2013-04-24 14:00:00,59.93,60.03,59.92,59.96,76400.0,40.4087,40.4761,40.4019,40.4289,76400.0
2013-04-24 14:30:00,59.97,60.05,59.96,60.03,70000.0,40.4357,40.4896,40.4289,40.4761,70000.0
2013-04-24 15:00:00,60.03,60.06,59.95,59.97,88600.0,40.4761,40.4963,40.4222,40.4357,88600.0
2013-04-24 15:30:00,59.97,60.02,59.8,59.88,222700.0,40.4357,40.4694,40.321,40.375,222700.0
2013-04-25 09:30:00,59.95,60.38,59.73,60.31,154700.0,40.4222,40.7121,40.2738,40.6649,154700.0
2013-04-25 10:00:00,60.31,60.58,60.26,60.55,104500.0,40.6649,40.847,40.6312,40.8267,104500.0
2013-04-25 10:30:00,60.55,60.79,60.45,60.64,123400.0,40.8267,40.9886,40.7593,40.8874,123400.0
2013-04-25 11:00:00,60.63,60.64,60.46,60.51,299100.0,40.8807,40.8874,40.766,40.7998,299100.0
2013-04-25 11:30:00,60.52,60.55,60.45,60.52,95400.0,40.8065,40.8267,40.7593,40.8065,95400.0
2013-04-25 12:00:00,60.51,60.54,60.48,60.54,70800.0,40.7998,40.82,40.7795,40.82,70800.0
2013-04-25 12:30:00,60.52,60.54,60.48,60.52,105800.0,40.8065,40.82,40.7795,40.8065,105800.0
2013-04-25 13:00:00,60.51,60.6,60.49,60.59,166900.0,40.7998,40.8604,40.7863,40.8537,166900.0
2013-04-25 13:30:00,60.6,60.76,60.59,60.68,91900.0,40.8604,40.9683,40.8537,40.9144,91900.0
2013-04-25 14:00:00,60.68,60.71,60.57,60.58,60700.0,40.9144,40.9346,40.8402,40.847,60700.0
2013-04-25 14:30:00,60.57,60.58,60.41,60.45,69600.0,40.8402,40.847,40.7323,40.7593,69600.0
2013-04-25 15:00:00,60.44,60.45,60.29,60.38,126700.0,40.7526,40.7593,40.6514,40.7121,126700.0
2013-04-25 15:30:00,60.37,60.44,60.27,60.34,154400.0,40.7054,40.7526,40.6379,40.6851,154400.0
2013-04-26 09:30:00,60.38,60.49,60.16,60.33,107500.0,40.7121,40.7863,40.5638,40.6784,107500.0
2013-04-26 10:00:00,60.33,60.36,59.87,59.91,161100.0,40.6784,40.6986,40.3682,40.3952,161100.0
2013-04-26 10:30:00,59.92,59.92,59.7,59.73,122300.0,40.4019,40.4019,40.2536,40.2738,122300.0
2013-04-26 11:00:00,59.73,59.95,59.7,59.85,80300.0,40.2738,40.4222,40.2536,40.3547,80300.0
2013-04-26 11:30:00,59.86,59.88,59.81,59.88,68500.0,40.3615,40.375,40.3278,40.375,68500.0
2013-04-26 12:00:00,59.87,59.93,59.84,59.87,224300.0,40.3682,40.4087,40.348,40.3682,224300.0
2013-04-26 12:30:00,59.86,59.94,59.79,59.89,112500.0,40.3615,40.4154,40.3143,40.3817,112500.0
2013-04-26 13:00:00,59.9,60.0,59.86,59.87,86400.0,40.3885,40.4559,40.3615,40.3682,86400.0
2013-04-26 13:30:00,59.87,59.96,59.85,59.93,97700.0,40.3682,40.4289,40.3547,40.4087,97700.0
2013-04-26 14:00:00,59.94,59.96,59.9,59.92,68600.0,40.4154,40.4289,40.3885,40.4019,68600.0
2013-04-26 14:30:00,59.91,60.1,59.88,60.09,117600.0,40.3952,40.5233,40.375,40.5166,117600.0
2013-04-26 15:00:00,60.09,60.25,59.99,60.19,142400.0,40.5166,40.6244,40.4491,40.584,142400.0
2013-04-26 15:30:00,60.18,60.22,60.0,60.0,251400.0,40.5773,40.6042,40.4559,40.4559,251400.0
2013-04-29 09:30:00,60.25,60.36,59.76,59.76,138500.0,40.6244,40.6986,40.2941,40.2941,138500.0
2013-04-29 10:00:00,59.77,59.98,59.71,59.91,101200.0,40.3008,40.4424,40.2603,40.3952,101200.0
2013-04-29 10:30:00,59.93,59.97,59.85,59.87,69400.0,40.4087,40.4357,40.3547,40.3682,69400.0
2013-04-29 11:00:00,59.88,59.91,59.8,59.89,229400.0,40.375,40.3952,40.321,40.3817,229400.0
2013-04-29 11:30:00,59.89,59.95,59.87,59.93,55200.0,40.3817,40.4222,40.3682,40.4087,55200.0
2013-04-29 12:00:00,59.92,60.21,59.91,60.21,73000.0,40.4019,40.5975,40.3952,40.5975,73000.0
2013-04-29 12:30:00,60.2,60.25,60.05,60.13,129400.0,40.5907,40.6244,40.4896,40.5435,129400.0
2013-04-29 13:00:00,60.14,60.18,60.06,60.06,59400.0,40.5503,40.5773,40.4963,40.4963,59400.0
2013-04-29 13:30:00,60.07,60.07,60.0,60.01,127800.0,40.5031,40.5031,40.4559,40.4626,127800.0
2013-04-29 14:00:00,60.0,60.05,59.95,59.95,177400.0,40.4559,40.4896,40.4222,40.4222,177400.0
2013-04-29 14:30:00,59.95,60.02,59.94,60.0,81500.0,40.4222,40.4694,40.4154,40.4559,81500.0
2013-04-29 15:00:00,60.0,60.01,59.61,59.69,273300.0,40.4559,40.4626,40.1929,40.2469,273300.0
2013-04-29 15:30:00,59.68,59.79,59.61,59.67,298400.0,40.2401,40.3143,40.1929,40.2334,298400.0
2013-04-30 09:30:00,59.75,59.75,59.16,59.23,222900.0,40.2873,40.2873,39.8895,39.9367,222900.0
2013-04-30 10:00:00,59.24,59.35,59.03,59.07,127400.0,39.9434,40.0176,39.8018,39.8288,127400.0
2013-04-30 10:30:00,59.06,59.46,59.03,59.19,108400.0,39.8221,40.0918,39.8018,39.9097,108400.0
2013-04-30 11:00:00,59.2,59.48,59.19,59.43,72500.0,39.9165,40.1053,39.9097,40.0716,72500.0
2013-04-30 11:30:00,59.45,59.67,59.44,59.6,58300.0,40.085,40.2334,40.0783,40.1862,58300.0
2013-04-30 12:00:00,59.6,59.65,59.51,59.61,46200.0,40.1862,40.2199,40.1255,40.1929,46200.0
2013-04-30 12:30:00,59.6,59.65,59.5,59.55,58300.0,40.1862,40.2199,40.1188,40.1525,58300.0
2013-04-30 13:00:00,59.57,59.66,59.56,59.61,60400.0,40.1659,40.2266,40.1592,40.1929,60400.0
2013-04-30 13:30:00,59.61,59.66,59.57,59.62,80400.0,40.1929,40.2266,40.1659,40.1997,80400.0
2013-04-30 14:00:00,59.62,59.62,59.5,59.54,74300.0,40.1997,40.1997,40.1188,40.1457,74300.0
2013-04-30 14:30:00,59.53,59.53,59.46,59.5,136700.0,40.139,40.139,40.0918,40.1188,136700.0
2013-04-30 15:00:00,59.5,59.54,59.43,59.53,167300.0,40.1188,40.1457,40.0716,40.139,167300.0
2013-04-30 15:30:00,59.53,59.77,59.53,59.77,516400.0,40.139,40.3008,40.139,40.3008,516400.0
2013-05-01 09:30:00,59.78,59.97,59.42,59.52,101100.0,40.3075,40.4357,40.0648,40.1322,101100.0
2013-05-01 10:00:00,59.57,59.62,59.39,59.5,73900.0,40.1659,40.1997,40.0446,40.1188,73900.0
2013-05-01 10:30:00,59.51,59.86,59.45,59.86,62800.0,40.1255,40.3615,40.085,40.3615,62800.0
2013-05-01 11:00:00,59.86,59.93,59.84,59.91,112700.0,40.3615,40.4087,40.348,40.3952,112700.0
2013-05-01 11:30:00,59.91,59.93,59.81,59.93,67900.0,40.3952,40.4087,40.3278,40.4087,67900.0
2013-05-01 12:00:00,59.92,59.93,59.82,59.86,33800.0,40.4019,40.4087,40.3345,40.3615,33800.0
2013-05-01 12:30:00,59.85,59.88,59.73,59.73,62000.0,40.3547,40.375,40.2738,40.2738,62000.0
2013-05-01 13:00:00,59.72,59.73,59.59,59.71,59600.0,40.2671,40.2738,40.1794,40.2603,59600.0
2013-05-01 13:30:00,59.71,59.76,59.55,59.72,56000.0,40.2603,40.2941,40.1525,40.2671,56000.0
2013-05-01 14:00:00,59.74,59.84,59.67,59.76,62000.0,40.2806,40.348,40.2334,40.2941,62000.0
2013-05-01 14:30:00,59.75,59.76,59.54,59.61,93000.0,40.2873,40.2941,40.1457,40.1929,93000.0
2013-05-01 15:00:00,59.61,59.64,59.34,59.39,138600.0,40.1929,40.2131,40.0109,40.0446,138600.0
2013-05-01 15:30:00,59.39,59.43,59.3,59.31,174800.0,40.0446,40.0716,39.9839,39.9906,174800.0
2013-05-02 09:30:00,59.41,59.77,59.36,59.63,66100.0,40.0581,40.3008,40.0244,40.2064,66100.0
2013-05-02 10:00:00,59.66,59.86,59.6,59.81,95900.0,40.2266,40.3615,40.1862,40.3278,95900.0
2013-05-02 10:30:00,59.82,59.87,59.65,59.7,91300.0,40.3345,40.3682,40.2199,40.2536,91300.0
2013-05-02 11:00:00,59.71,59.81,59.61,59.75,158900.0,40.2603,40.3278,40.1929,40.2873,158900.0
2013-05-02 11:30:00,59.75,59.75,59.67,59.73,146100.0,40.2873,40.2873,40.2334,40.2738,146100.0
2013-05-02 12:00:00,59.73,59.74,59.68,59.7,92400.0,40.2738,40.2806,40.2401,40.2536,92400.0
2013-05-02 12:30:00,59.7,59.75,59.65,59.7,78600.0,40.2536,40.2873,40.2199,40.2536,78600.0
2013-05-02 13:00:00,59.7,59.8,59.7,59.77,84000.0,40.2536,40.321,40.2536,40.3008,84000.0
2013-05-02 13:30:00,59.77,59.85,59.72,59.85,59100.0,40.3008,40.3547,40.2671,40.3547,59100.0
2013-05-02 14:00:00,59.85,59.85,59.72,59.74,112500.0,40.3547,40.3547,40.2671,40.2806,112500.0
2013-05-02 14:30:00,59.74,59.85,59.73,59.81,73600.0,40.2806,40.3547,40.2738,40.3278,73600.0
2013-05-02 15:00:00,59.81,59.87,59.77,59.8,124100.0,40.3278,40.3682,40.3008,40.321,124100.0
2013-05-02 15:30:00,59.8,59.83,59.7,59.75,260900.0,40.321,40.3413,40.2536,40.2873,260900.0
2013-05-03 09:30:00,60.05,60.3,59.57,60.29,245200.0,40.4896,40.6582,40.1659,40.6514,245200.0
2013-05-03 10:00:00,60.28,60.44,60.12,60.44,133700.0,40.6447,40.7526,40.5368,40.7526,133700.0
2013-05-03 10:30:00,60.43,60.53,60.41,60.51,111600.0,40.7458,40.8132,40.7323,40.7998,111600.0
2013-05-03 11:00:00,60.51,60.52,60.4,60.42,90700.0,40.7998,40.8065,40.7256,40.7391,90700.0
2013-05-03 11:30:00,60.41,60.46,60.33,60.43,58400.0,40.7323,40.766,40.6784,40.7458,58400.0
2013-05-03 12:00:00,60.45,60.67,60.45,60.66,111100.0,40.7593,40.9076,40.7593,40.9009,111100.0
2013-05-03 12:30:00,60.67,60.73,60.63,60.73,36700.0,40.9076,40.9481,40.8807,40.9481,36700.0
2013-05-03 13:00:00,60.73,60.79,60.7,60.71,54100.0,40.9481,40.9886,40.9279,40.9346,54100.0
2013-05-03 13:30:00,60.7,60.79,60.7,60.77,72700.0,40.9279,40.9886,40.9279,40.9751,72700.0
2013-05-03 14:00:00,60.77,60.79,60.73,60.77,61900.0,40.9751,40.9886,40.9481,40.9751,61900.0
2013-05-03 14:30:00,60.77,60.81,60.68,60.7,96800.0,40.9751,41.002,40.9144,40.9279,96800.0
2013-05-03 15:00:00,60.7,60.78,60.64,60.77,143100.0,40.9279,40.9818,40.8874,40.9751,143100.0
2013-05-03 15:30:00,60.77,60.87,60.7,60.79,343000.0,40.9751,41.0425,40.9279,40.9886,343000.0
2013-05-06 09:30:00,60.85,60.85,60.4,60.51,72900.0,41.029,41.029,40.7256,40.7998,72900.0
2013-05-06 10:00:00,60.53,60.95,60.49,60.93,124000.0,40.8132,41.0964,40.7863,41.0829,124000.0
2013-05-06 10:30:00,60.94,60.95,60.66,60.68,54100.0,41.0897,41.0964,40.9009,40.9144,54100.0
2013-05-06 11:00:00,60.68,60.8,60.66,60.74,55200.0,40.9144,40.9953,40.9009,40.9548,55200.0
2013-05-06 11:30:00,60.74,60.81,60.68,60.74,47900.0,40.9548,41.002,40.9144,40.9548,47900.0
2013-05-06 12:00:00,60.73,60.73,60.63,60.68,52800.0,40.9481,40.9481,40.8807,40.9144,52800.0
2013-05-06 12:30:00,60.66,60.88,60.64,60.83,66400.0,40.9009,41.0492,40.8874,41.0155,66400.0
2013-05-06 13:00:00,60.83,60.92,60.76,60.91,64700.0,41.0155,41.0762,40.9683,41.0695,64700.0
2013-05-06 13:30:00,60.91,61.08,60.91,61.06,88100.0,41.0695,41.1841,41.0695,41.1706,88100.0
2013-05-06 14:00:00,61.06,61.13,60.98,61.11,72700.0,41.1706,41.2178,41.1167,41.2043,72700.0
2013-05-06 14:30:00,61.11,61.15,61.05,61.1,93100.0,41.2043,41.2313,41.1639,41.1976,93100.0
2013-05-06 15:00:00,61.1,61.22,61.08,61.11,143300.0,41.1976,41.2785,41.1841,41.2043,143300.0
2013-05-06 15:30:00,61.11,61.18,61.0,61.09,266300.0,41.2043,41.2515,41.1301,41.1908,266300.0
2013-05-07 09:30:00,61.37,61.46,61.08,61.45,117800.0,41.3796,41.4403,41.1841,41.4336,117800.0
2013-05-07 10:00:00,61.45,61.48,61.24,61.43,73800.0,41.4336,41.4538,41.292,41.4201,73800.0
2013-05-07 10:30:00,61.41,61.53,61.34,61.48,55900.0,41.4066,41.4875,41.3594,41.4538,55900.0
2013-05-07 11:00:00,61.46,61.57,61.45,61.55,58300.0,41.4403,41.5145,41.4336,41.501,58300.0
2013-05-07 11:30:00,61.56,61.65,61.53,61.65,61400.0,41.5077,41.5684,41.4875,41.5684,61400.0
2013-05-07 12:00:00,61.66,61.66,61.58,61.63,67200.0,41.5752,41.5752,41.5212,41.5549,67200.0
2013-05-07 12:30:00,61.64,61.67,61.59,61.59,64600.0,41.5617,41.5819,41.528,41.528,64600.0
2013-05-07 13:00:00,61.6,61.68,61.59,61.67,69200.0,41.5347,41.5886,41.528,41.5819,69200.0
2013-05-07 13:30:00,61.65,61.72,61.64,61.71,97800.0,41.5684,41.6156,41.5617,41.6089,97800.0
2013-05-07 14:00:00,61.71,61.75,61.64,61.73,43900.0,41.6089,41.6358,41.5617,41.6224,43900.0
2013-05-07 14:30:00,61.71,61.76,61.64,61.76,66000.0,41.6089,41.6426,41.5617,41.6426,66000.0
2013-05-07 15:00:00,61.76,61.84,61.73,61.81,84900.0,41.6426,41.6965,41.6224,41.6763,84900.0
2013-05-07 15:30:00,61.81,61.9,61.8,61.86,417700.0,41.6763,41.737,41.6696,41.71,417700.0
2013-05-08 09:30:00,61.75,61.87,61.57,61.76,75000.0,41.6358,41.7168,41.5145,41.6426,75000.0
2013-05-08 10:00:00,61.78,61.81,61.65,61.7,172100.0,41.6561,41.6763,41.5684,41.6021,172100.0
2013-05-08 10:30:00,61.69,61.71,61.54,61.7,154600.0,41.5954,41.6089,41.4943,41.6021,154600.0
2013-05-08 11:00:00,61.71,61.75,61.64,61.68,111500.0,41.6089,41.6358,41.5617,41.5886,111500.0
2013-05-08 11:30:00,61.69,61.9,61.68,61.78,90900.0,41.5954,41.737,41.5886,41.6561,90900.0
2013-05-08 12:00:00,61.79,61.93,61.79,61.82,35600.0,41.6628,41.7572,41.6628,41.683,35600.0
2013-05-08 12:30:00,61.82,61.96,61.79,61.92,54700.0,41.683,41.7774,41.6628,41.7505,54700.0
2013-05-08 13:00:00,61.94,62.0,61.93,61.98,33600.0,41.764,41.8044,41.7572,41.7909,33600.0
2013-05-08 13:30:00,61.98,62.05,61.93,61.96,44400.0,41.7909,41.8381,41.7572,41.7774,44400.0
2013-05-08 14:00:00,61.96,62.02,61.94,62.0,57900.0,41.7774,41.8179,41.764,41.8044,57900.0
2013-05-08 14:30:00,61.99,62.0,61.84,61.94,94700.0,41.7977,41.8044,41.6965,41.764,94700.0
2013-05-08 15:00:00,61.93,62.07,61.88,62.05,164700.0,41.7572,41.8516,41.7235,41.8381,164700.0
2013-05-08 15:30:00,62.05,62.09,62.0,62.05,176800.0,41.8381,41.8651,41.8044,41.8381,176800.0
2013-05-09 09:30:00,62.13,62.43,62.11,62.38,116700.0,41.8921,42.0943,41.8786,42.0606,116700.0
2013-05-09 10:00:00,62.39,62.41,62.29,62.33,75500.0,42.0674,42.0809,41.9999,42.0269,75500.0
2013-05-09 10:30:00,62.33,62.46,62.33,62.38,75500.0,42.0269,42.1146,42.0269,42.0606,75500.0
2013-05-09 11:00:00,62.38,62.48,62.32,62.48,68000.0,42.0606,42.1281,42.0202,42.1281,68000.0
2013-05-09 11:30:00,62.5,62.51,62.38,62.44,151400.0,42.1415,42.1483,42.0606,42.1011,151400.0
2013-05-09 12:00:00,62.44,62.46,62.33,62.37,49400.0,42.1011,42.1146,42.0269,42.0539,49400.0
2013-05-09 12:30:00,62.37,62.4,62.29,62.37,53900.0,42.0539,42.0741,41.9999,42.0539,53900.0
2013-05-09 13:00:00,62.37,62.46,62.32,62.44,118400.0,42.0539,42.1146,42.0202,42.1011,118400.0
2013-05-09 13:30:00,62.44,62.51,62.38,62.39,129700.0,42.1011,42.1483,42.0606,42.0674,129700.0
2013-05-09 14:00:00,62.39,62.61,62.38,62.61,152500.0,42.0674,42.2157,42.0606,42.2157,152500.0
2013-05-09 14:30:00,62.6,62.61,62.32,62.35,158600.0,42.209,42.2157,42.0202,42.0404,158600.0
2013-05-09 15:00:00,62.35,62.44,62.29,62.33,257600.0,42.0404,42.1011,41.9999,42.0269,257600.0
2013-05-09 15:30:00,62.32,62.45,62.3,62.44,308400.0,42.0202,42.1078,42.0067,42.1011,308400.0
2013-05-10 09:30:00,62.51,62.98,62.48,62.98,132500.0,42.1483,42.4652,42.1281,42.4652,132500.0
2013-05-10 10:00:00,62.99,63.16,62.92,63.03,132600.0,42.4719,42.5866,42.4247,42.4989,132600.0
2013-05-10 10:30:00,63.02,63.02,62.55,62.79,80100.0,42.4922,42.4922,42.1753,42.3371,80100.0
2013-05-10 11:00:00,62.8,62.89,62.72,62.87,82800.0,42.3438,42.4045,42.2899,42.391,82800.0
2013-05-10 11:30:00,62.87,62.96,62.67,62.72,67000.0,42.391,42.4517,42.2562,42.2899,67000.0
2013-05-10 12:00:00,62.71,62.87,62.56,62.86,90500.0,42.2831,42.391,42.182,42.3843,90500.0
2013-05-10 12:30:00,62.87,63.0,62.85,62.93,41400.0,42.391,42.4787,42.3775,42.4315,41400.0
2013-05-10 13:00:00,62.94,63.04,62.94,63.0,41700.0,42.4382,42.5056,42.4382,42.4787,41700.0
2013-05-10 13:30:00,63.01,63.03,62.9,62.93,45400.0,42.4854,42.4989,42.4113,42.4315,45400.0
2013-05-10 14:00:00,62.92,63.05,62.89,63.04,32700.0,42.4247,42.5124,42.4045,42.5056,32700.0
2013-05-10 14:30:00,63.04,63.04,62.91,62.95,39300.0,42.5056,42.5056,42.418,42.445,39300.0
2013-05-10 15:00:00,62.94,63.03,62.94,62.98,59800.0,42.4382,42.4989,42.4382,42.4652,59800.0
2013-05-10 15:30:00,62.98,63.33,62.97,63.32,276100.0,42.4652,42.7012,42.4584,42.6944,276100.0
2013-05-13 09:30:00,63.21,63.26,62.6,62.65,99600.0,42.6203,42.654,42.209,42.2427,99600.0
2013-05-13 10:00:00,62.64,62.83,62.58,62.6,100800.0,42.2359,42.3641,42.1955,42.209,100800.0
2013-05-13 10:30:00,62.6,62.79,62.56,62.76,108200.0,42.209,42.3371,42.182,42.3169,108200.0
2013-05-13 11:00:00,62.77,62.77,62.56,62.69,102300.0,42.3236,42.3236,42.182,42.2697,102300.0
2013-05-13 11:30:00,62.69,62.79,62.63,62.78,109900.0,42.2697,42.3371,42.2292,42.3303,109900.0
2013-05-13 12:00:00,62.78,62.85,62.74,62.75,80900.0,42.3303,42.3775,42.3034,42.3101,80900.0
2013-05-13 12:30:00,62.76,62.77,62.72,62.74,46300.0,42.3169,42.3236,42.2899,42.3034,46300.0
2013-05-13 13:00:00,62.74,62.79,62.68,62.71,63100.0,42.3034,42.3371,42.2629,42.2831,63100.0
2013-05-13 13:30:00,62.7,62.71,62.62,62.68,56800.0,42.2764,42.2831,42.2225,42.2629,56800.0
2013-05-13 14:00:00,62.67,62.72,62.64,62.71,45800.0,42.2562,42.2899,42.2359,42.2831,45800.0
2013-05-13 14:30:00,62.72,62.83,62.72,62.82,57100.0,42.2899,42.3641,42.2899,42.3573,57100.0
2013-05-13 15:00:00,62.81,62.83,62.69,62.74,80600.0,42.3506,42.3641,42.2697,42.3034,80600.0
2013-05-13 15:30:00,62.73,62.89,62.73,62.87,151400.0,42.2966,42.4045,42.2966,42.391,151400.0
2013-05-14 09:30:00,62.75,62.91,62.59,62.77,103800.0,42.3101,42.418,42.2022,42.3236,103800.0
2013-05-14 10:00:00,62.8,62.95,62.74,62.95,133700.0,42.3438,42.445,42.3034,42.445,133700.0
2013-05-14 10:30:00,62.94,63.1,62.91,63.08,84900.0,42.4382,42.5461,42.418,42.5326,84900.0
2013-05-14 11:00:00,63.08,63.2,62.99,63.04,84800.0,42.5326,42.6135,42.4719,42.5056,84800.0
2013-05-14 11:30:00,63.06,63.26,63.06,63.23,140000.0,42.5191,42.654,42.5191,42.6338,140000.0
2013-05-14 12:00:00,63.23,63.34,63.2,63.25,56700.0,42.6338,42.7079,42.6135,42.6472,56700.0
2013-05-14 12:30:00,63.24,63.3,63.1,63.1,79000.0,42.6405,42.681,42.5461,42.5461,79000.0
2013-05-14 13:00:00,63.1,63.16,63.08,63.12,56500.0,42.5461,42.5866,42.5326,42.5596,56500.0
2013-05-14 13:30:00,63.11,63.21,63.07,63.21,75700.0,42.5528,42.6203,42.5259,42.6203,75700.0
2013-05-14 14:00:00,63.21,63.28,63.15,63.27,59400.0,42.6203,42.6675,42.5798,42.6607,59400.0
2013-05-14 14:30:00,63.27,63.35,63.21,63.31,72300.0,42.6607,42.7147,42.6203,42.6877,72300.0
2013-05-14 15:00:00,63.29,63.4,63.27,63.32,120700.0,42.6742,42.7484,42.6607,42.6944,120700.0
2013-05-14 15:30:00,63.32,63.41,63.29,63.36,171400.0,42.6944,42.7551,42.6742,42.7214,171400.0
2013-05-15 09:30:00,63.28,63.36,63.05,63.28,51700.0,42.6675,42.7214,42.5124,42.6675,51700.0
2013-05-15 10:00:00,63.28,63.34,63.19,63.27,81800.0,42.6675,42.7079,42.6068,42.6607,81800.0
2013-05-15 10:30:00,63.26,63.51,63.26,63.51,66800.0,42.654,42.8226,42.654,42.8226,66800.0
2013-05-15 11:00:00,63.51,63.64,63.51,63.54,56300.0,42.8226,42.9102,42.8226,42.8428,56300.0
2013-05-15 11:30:00,63.54,63.67,63.52,63.66,36900.0,42.8428,42.9304,42.8293,42.9237,36900.0
2013-05-15 12:00:00,63.66,63.67,63.54,63.63,115200.0,42.9237,42.9304,42.8428,42.9035,115200.0
2013-05-15 12:30:00,63.63,63.78,63.63,63.68,50200.0,42.9035,43.0046,42.9035,42.9372,50200.0
2013-05-15 13:00:00,63.67,63.69,63.55,63.58,57000.0,42.9304,42.9439,42.8495,42.8698,57000.0
2013-05-15 13:30:00,63.58,63.62,63.54,63.55,58700.0,42.8698,42.8967,42.8428,42.8495,58700.0
2013-05-15 14:00:00,63.54,63.63,63.48,63.57,55900.0,42.8428,42.9035,42.8023,42.863,55900.0
2013-05-15 14:30:00,63.57,63.6,63.45,63.51,60500.0,42.863,42.8832,42.7821,42.8226,60500.0
2013-05-15 15:00:00,63.5,63.67,63.47,63.55,108500.0,42.8158,42.9304,42.7956,42.8495,108500.0
2013-05-15 15:30:00,63.55,63.73,63.53,63.69,148000.0,42.8495,42.9709,42.836,42.9439,148000.0
2013-05-16 09:30:00,63.46,63.78,63.44,63.69,58800.0,42.7888,43.0046,42.7754,42.9439,58800.0
2013-05-16 10:00:00,63.68,63.68,63.44,63.51,42200.0,42.9372,42.9372,42.7754,42.8226,42200.0
2013-05-16 10:30:00,63.5,63.75,63.45,63.68,80000.0,42.8158,42.9844,42.7821,42.9372,80000.0
2013-05-16 11:00:00,63.7,63.7,63.53,63.58,49100.0,42.9507,42.9507,42.836,42.8698,49100.0
2013-05-16 11:30:00,63.59,63.65,63.48,63.5,70500.0,42.8765,42.9169,42.8023,42.8158,70500.0
2013-05-16 12:00:00,63.49,63.58,63.49,63.49,31900.0,42.8091,42.8698,42.8091,42.8091,31900.0
2013-05-16 12:30:00,63.48,63.5,63.35,63.36,32100.0,42.8023,42.8158,42.7147,42.7214,32100.0
2013-05-16 13:00:00,63.36,63.36,63.21,63.21,30600.0,42.7214,42.7214,42.6203,42.6203,30600.0
2013-05-16 13:30:00,63.22,63.28,63.2,63.21,58000.0,42.627,42.6675,42.6135,42.6203,58000.0
2013-05-16 14:00:00,63.21,63.4,63.21,63.29,45500.0,42.6203,42.7484,42.6203,42.6742,45500.0
2013-05-16 14:30:00,63.29,63.29,63.11,63.13,59600.0,42.6742,42.6742,42.5528,42.5663,59600.0
2013-05-16 15:00:00,63.12,63.18,62.98,62.98,99100.0,42.5596,42.6,42.4652,42.4652,99100.0
2013-05-16 15:30:00,63.0,63.01,62.89,62.96,186200.0,42.4787,42.4854,42.4045,42.4517,186200.0
2013-05-17 09:30:00,62.98,63.07,62.65,62.98,213100.0,42.4652,42.5259,42.2427,42.4652,213100.0
2013-05-17 10:00:00,62.9,63.25,62.8,63.1,370900.0,42.4113,42.6472,42.3438,42.5461,370900.0
2013-05-17 10:30:00,63.11,63.14,62.98,63.05,192700.0,42.5528,42.5731,42.4652,42.5124,192700.0
2013-05-17 11:00:00,63.06,63.07,62.95,62.97,159100.0,42.5191,42.5259,42.445,42.4584,159100.0
2013-05-17 11:30:00,62.98,63.05,62.94,63.04,89200.0,42.4652,42.5124,42.4382,42.5056,89200.0
2013-05-17 12:00:00,63.04,63.07,62.95,63.05,70500.0,42.5056,42.5259,42.445,42.5124,70500.0
2013-05-17 12:30:00,63.05,63.09,63.01,63.09,40800.0,42.5124,42.5394,42.4854,42.5394,40800.0
2013-05-17 13:00:00,63.09,63.11,63.04,63.06,111300.0,42.5394,42.5528,42.5056,42.5191,111300.0
2013-05-17 13:30:00,63.06,63.15,63.06,63.14,89500.0,42.5191,42.5798,42.5191,42.5731,89500.0
2013-05-17 14:00:00,63.15,63.17,63.08,63.1,144600.0,42.5798,42.5933,42.5326,42.5461,144600.0
2013-05-17 14:30:00,63.09,63.32,63.08,63.3,75800.0,42.5394,42.6944,42.5326,42.681,75800.0
2013-05-17 15:00:00,63.3,63.37,63.25,63.34,230800.0,42.681,42.7282,42.6472,42.7079,230800.0
2013-05-17 15:30:00,63.33,63.38,63.22,63.3,308400.0,42.7012,42.7349,42.627,42.681,308400.0
2013-05-20 09:30:00,63.31,63.52,63.31,63.41,89300.0,42.6877,42.8293,42.6877,42.7551,89300.0
2013-05-20 10:00:00,63.41,63.55,63.39,63.55,133800.0,42.7551,42.8495,42.7416,42.8495,133800.0
2013-05-20 10:30:00,63.56,63.78,63.55,63.74,110600.0,42.8563,43.0046,42.8495,42.9776,110600.0
2013-05-20 11:00:00,63.74,63.74,63.59,63.67,67000.0,42.9776,42.9776,42.8765,42.9304,67000.0
2013-05-20 11:30:00,63.67,63.76,63.66,63.67,74200.0,42.9304,42.9911,42.9237,42.9304,74200.0
2013-05-20 12:00:00,63.68,63.71,63.63,63.66,56200.0,42.9372,42.9574,42.9035,42.9237,56200.0
2013-05-20 12:30:00,63.66,63.69,63.56,63.68,97400.0,42.9237,42.9439,42.8563,42.9372,97400.0
2013-05-20 13:00:00,63.69,63.69,63.59,63.64,71000.0,42.9439,42.9439,42.8765,42.9102,71000.0
2013-05-20 13:30:00,63.64,63.65,63.46,63.5,67400.0,42.9102,42.9169,42.7888,42.8158,67400.0
2013-05-20 14:00:00,63.5,63.67,63.41,63.6,95000.0,42.8158,42.9304,42.7551,42.8832,95000.0
2013-05-20 14:30:00,63.62,63.67,63.45,63.45,67800.0,42.8967,42.9304,42.7821,42.7821,67800.0
2013-05-20 15:00:00,63.46,63.56,63.41,63.45,95200.0,42.7888,42.8563,42.7551,42.7821,95200.0
2013-05-20 15:30:00,63.45,63.46,63.28,63.35,273900.0,42.7821,42.7888,42.6675,42.7147,273900.0
2013-05-21 09:30:00,63.55,63.78,63.33,63.35,163000.0,42.8495,43.0046,42.7012,42.7147,163000.0
2013-05-21 10:00:00,63.35,63.38,62.73,62.77,275500.0,42.7147,42.7349,42.2966,42.3236,275500.0
2013-05-21 10:30:00,62.77,62.88,62.64,62.72,241300.0,42.3236,42.3978,42.2359,42.2899,241300.0
2013-05-21 11:00:00,62.72,62.81,62.68,62.73,189800.0,42.2899,42.3506,42.2629,42.2966,189800.0
2013-05-21 11:30:00,62.73,62.96,62.73,62.93,169400.0,42.2966,42.4517,42.2966,42.4315,169400.0
2013-05-21 12:00:00,62.93,63.01,62.9,62.99,92100.0,42.4315,42.4854,42.4113,42.4719,92100.0
2013-05-21 12:30:00,63.0,63.03,62.87,62.88,119800.0,42.4787,42.4989,42.391,42.3978,119800.0
2013-05-21 13:00:00,62.88,62.96,62.76,62.81,127100.0,42.3978,42.4517,42.3169,42.3506,127100.0
2013-05-21 13:30:00,62.81,62.95,62.81,62.9,109800.0,42.3506,42.445,42.3506,42.4113,109800.0
2013-05-21 14:00:00,62.9,63.23,62.9,63.12,166800.0,42.4113,42.6338,42.4113,42.5596,166800.0
2013-05-21 14:30:00,63.11,63.19,63.06,63.15,112800.0,42.5528,42.6068,42.5191,42.5798,112800.0
2013-05-21 15:00:00,63.15,63.15,63.04,63.09,141700.0,42.5798,42.5798,42.5056,42.5394,141700.0
2013-05-21 15:30:00,63.09,63.1,62.95,62.98,249600.0,42.5394,42.5461,42.445,42.4652,249600.0
2013-05-22 09:30:00,63.17,63.19,62.93,63.07,97000.0,42.5933,42.6068,42.4315,42.5259,97000.0
2013-05-22 10:00:00,63.09,63.45,63.08,63.38,107600.0,42.5394,42.7821,42.5326,42.7349,107600.0
2013-05-22 10:30:00,63.4,63.41,62.86,62.9,112000.0,42.7484,42.7551,42.3843,42.4113,112000.0
2013-05-22 11:00:00,62.88,62.94,62.78,62.79,183900.0,42.3978,42.4382,42.3303,42.3371,183900.0
2013-05-22 11:30:00,62.79,62.94,62.74,62.84,120900.0,42.3371,42.4382,42.3034,42.3708,120900.0
2013-05-22 12:00:00,62.85,62.87,62.76,62.77,61600.0,42.3775,42.391,42.3169,42.3236,61600.0
2013-05-22 12:30:00,62.76,63.03,62.7,63.02,63200.0,42.3169,42.4989,42.2764,42.4922,63200.0
2013-05-22 13:00:00,63.02,63.05,62.69,62.75,63400.0,42.4922,42.5124,42.2697,42.3101,63400.0
2013-05-22 13:30:00,62.74,62.74,62.47,62.47,89200.0,42.3034,42.3034,42.1213,42.1213,89200.0
2013-05-22 14:00:00,62.49,62.59,62.15,62.26,145800.0,42.1348,42.2022,41.9056,41.9797,145800.0
2013-05-22 14:30:00,62.24,62.36,62.02,62.16,187200.0,41.9662,42.0471,41.8179,41.9123,187200.0
2013-05-22 15:00:00,62.15,62.15,61.92,61.92,205400.0,41.9056,41.9056,41.7505,41.7505,205400.0
2013-05-22 15:30:00,61.91,62.11,61.82,62.09,345000.0,41.7437,41.8786,41.683,41.8651,345000.0
2013-05-23 09:30:00,61.51,61.72,61.08,61.36,171700.0,41.474,41.6156,41.1841,41.3729,171700.0
2013-05-23 10:00:00,61.37,61.65,61.35,61.35,141700.0,41.3796,41.5684,41.3661,41.3661,141700.0
2013-05-23 10:30:00,61.36,61.68,61.31,61.56,135200.0,41.3729,41.5886,41.3392,41.5077,135200.0
2013-05-23 11:00:00,61.59,61.77,61.53,61.61,77700.0,41.528,41.6493,41.4875,41.5414,77700.0
2013-05-23 11:30:00,61.57,61.9,61.57,61.87,81300.0,41.5145,41.737,41.5145,41.7168,81300.0
2013-05-23 12:00:00,61.86,62.16,61.86,62.07,96200.0,41.71,41.9123,41.71,41.8516,96200.0
2013-05-23 12:30:00,62.03,62.15,61.91,62.11,95300.0,41.8246,41.9056,41.7437,41.8786,95300.0
2013-05-23 13:00:00,62.1,62.12,61.8,61.82,58800.0,41.8718,41.8853,41.6696,41.683,58800.0
2013-05-23 13:30:00,61.82,61.89,61.65,61.84,126100.0,41.683,41.7302,41.5684,41.6965,126100.0
2013-05-23 14:00:00,61.83,61.89,61.75,61.83,143500.0,41.6898,41.7302,41.6358,41.6898,143500.0
2013-05-23 14:30:00,61.83,61.91,61.66,61.66,172900.0,41.6898,41.7437,41.5752,41.5752,172900.0
2013-05-23 15:00:00,61.66,61.78,61.55,61.65,220200.0,41.5752,41.6561,41.501,41.5684,220200.0
2013-05-23 15:30:00,61.65,61.73,61.47,61.51,420500.0,41.5684,41.6224,41.4471,41.474,420500.0
2013-05-24 09:30:00,61.35,61.43,60.99,61.32,136700.0,41.3661,41.4201,41.1234,41.3459,136700.0
2013-05-24 10:00:00,61.28,61.54,61.15,61.49,115700.0,41.3189,41.4943,41.2313,41.4605,115700.0
2013-05-24 10:30:00,61.49,61.71,61.44,61.68,112800.0,41.4605,41.6089,41.4268,41.5886,112800.0
2013-05-24 11:00:00,61.69,61.69,61.43,61.49,107900.0,41.5954,41.5954,41.4201,41.4605,107900.0
2013-05-24 11:30:00,61.49,61.85,61.46,61.85,107600.0,41.4605,41.7033,41.4403,41.7033,107600.0
2013-05-24 12:00:00,61.86,62.22,61.86,62.16,275500.0,41.71,41.9528,41.71,41.9123,275500.0
2013-05-24 12:30:00,62.17,62.39,62.13,62.35,145300.0,41.919,42.0674,41.8921,42.0404,145300.0
2013-05-24 13:00:00,62.35,62.6,62.35,62.59,197800.0,42.0404,42.209,42.0404,42.2022,197800.0
2013-05-24 13:30:00,62.6,62.78,62.58,62.77,204600.0,42.209,42.3303,42.1955,42.3236,204600.0
2013-05-24 14:00:00,62.76,62.87,62.65,62.69,280100.0,42.3169,42.391,42.2427,42.2697,280100.0
2013-05-24 14:30:00,62.69,63.11,62.61,63.07,254100.0,42.2697,42.5528,42.2157,42.5259,254100.0
2013-05-24 15:00:00,63.07,63.43,63.05,63.2,433200.0,42.5259,42.7686,42.5124,42.6135,433200.0
2013-05-24 15:30:00,63.2,63.75,63.19,63.56,1230300.0,42.6135,42.9844,42.6068,42.8563,1230300.0
2013-05-28 09:30:00,64.14,64.29,63.65,63.73,320100.0,43.2473,43.3485,42.9169,42.9709,320100.0
2013-05-28 10:00:00,63.75,63.8,63.58,63.73,157800.0,42.9844,43.0181,42.8698,42.9709,157800.0
2013-05-28 10:30:00,63.73,63.74,63.5,63.63,121800.0,42.9709,42.9776,42.8158,42.9035,121800.0
2013-05-28 11:00:00,63.63,63.77,63.56,63.75,79800.0,42.9035,42.9979,42.8563,42.9844,79800.0
2013-05-28 11:30:00,63.75,63.79,63.56,63.63,67200.0,42.9844,43.0113,42.8563,42.9035,67200.0
2013-05-28 12:00:00,63.64,63.72,63.59,63.63,62600.0,42.9102,42.9641,42.8765,42.9035,62600.0
2013-05-28 12:30:00,63.63,63.7,63.47,63.61,123200.0,42.9035,42.9507,42.7956,42.89,123200.0
2013-05-28 13:00:00,63.61,63.72,63.57,63.6,65400.0,42.89,42.9641,42.863,42.8832,65400.0
2013-05-28 13:30:00,63.59,63.64,63.36,63.36,94200.0,42.8765,42.9102,42.7214,42.7214,94200.0
2013-05-28 14:00:00,63.37,63.4,63.24,63.32,81600.0,42.7282,42.7484,42.6405,42.6944,81600.0
2013-05-28 14:30:00,63.31,63.48,63.26,63.45,87500.0,42.6877,42.8023,42.654,42.7821,87500.0
2013-05-28 15:00:00,63.45,63.59,63.39,63.57,122500.0,42.7821,42.8765,42.7416,42.863,122500.0
2013-05-28 15:30:00,63.58,63.81,63.56,63.78,374100.0,42.8698,43.0248,42.8563,43.0046,374100.0
2013-05-29 09:30:00,63.38,63.43,62.91,63.09,83600.0,42.7349,42.7686,42.418,42.5394,83600.0
2013-05-29 10:00:00,63.07,63.26,62.75,62.76,81600.0,42.5259,42.654,42.3101,42.3169,81600.0
2013-05-29 10:30:00,62.76,62.79,62.42,62.43,102900.0,42.3169,42.3371,42.0876,42.0943,102900.0
2013-05-29 11:00:00,62.44,62.54,62.37,62.54,80400.0,42.1011,42.1685,42.0539,42.1685,80400.0
2013-05-29 11:30:00,62.54,62.63,62.47,62.57,60600.0,42.1685,42.2292,42.1213,42.1887,60600.0
2013-05-29 12:00:00,62.59,62.68,62.56,62.59,52600.0,42.2022,42.2629,42.182,42.2022,52600.0
2013-05-29 12:30:00,62.58,62.67,62.44,62.46,90400.0,42.1955,42.2562,42.1011,42.1146,90400.0
2013-05-29 13:00:00,62.45,62.63,62.41,62.62,111300.0,42.1078,42.2292,42.0809,42.2225,111300.0
2013-05-29 13:30:00,62.62,62.99,62.6,62.96,50500.0,42.2225,42.4719,42.209,42.4517,50500.0
2013-05-29 14:00:00,62.96,63.08,62.9,62.92,56200.0,42.4517,42.5326,42.4113,42.4247,56200.0
2013-05-29 14:30:00,62.91,62.99,62.8,62.8,71300.0,42.418,42.4719,42.3438,42.3438,71300.0
2013-05-29 15:00:00,62.8,62.92,62.77,62.9,88000.0,42.3438,42.4247,42.3236,42.4113,88000.0
2013-05-29 15:30:00,62.91,62.92,62.62,62.63,264600.0,42.418,42.4247,42.2225,42.2292,264600.0
2013-05-30 09:30:00,62.8,63.07,62.61,62.93,73500.0,42.3438,42.5259,42.2157,42.4315,73500.0
2013-05-30 10:00:00,62.92,63.05,62.73,62.82,67500.0,42.4247,42.5124,42.2966,42.3573,67500.0
2013-05-30 10:30:00,62.81,63.01,62.79,62.97,95000.0,42.3506,42.4854,42.3371,42.4584,95000.0
2013-05-30 11:00:00,62.97,63.01,62.88,63.0,73100.0,42.4584,42.4854,42.3978,42.4787,73100.0
2013-05-30 11:30:00,63.04,63.2,63.03,63.18,55200.0,42.5056,42.6135,42.4989,42.6,55200.0
2013-05-30 12:00:00,63.18,63.19,62.95,62.96,116600.0,42.6,42.6068,42.445,42.4517,116600.0
2013-05-30 12:30:00,62.96,62.98,62.9,62.96,48200.0,42.4517,42.4652,42.4113,42.4517,48200.0
2013-05-30 13:00:00,62.96,62.98,62.9,62.93,87900.0,42.4517,42.4652,42.4113,42.4315,87900.0
2013-05-30 13:30:00,62.93,63.02,62.89,63.02,84000.0,42.4315,42.4922,42.4045,42.4922,84000.0
2013-05-30 14:00:00,63.02,63.15,63.0,63.15,66600.0,42.4922,42.5798,42.4787,42.5798,66600.0
2013-05-30 14:30:00,63.16,63.18,63.08,63.09,127200.0,42.5866,42.6,42.5326,42.5394,127200.0
2013-05-30 15:00:00,63.07,63.1,62.92,62.92,147900.0,42.5259,42.5461,42.4247,42.4247,147900.0
2013-05-30 15:30:00,62.93,63.05,62.9,63.03,279700.0,42.4315,42.5124,42.4113,42.4989,279700.0
2013-05-31 09:30:00,62.82,63.16,62.78,63.14,87800.0,42.3573,42.5866,42.3303,42.5731,87800.0
2013-05-31 10:00:00,63.13,63.28,63.01,63.1,131500.0,42.5663,42.6675,42.4854,42.5461,131500.0
2013-05-31 10:30:00,63.08,63.18,63.03,63.08,120200.0,42.5326,42.6,42.4989,42.5326,120200.0
2013-05-31 11:00:00,63.09,63.45,63.07,63.21,65600.0,42.5394,42.7821,42.5259,42.6203,65600.0
2013-05-31 11:30:00,63.22,63.36,63.21,63.36,66900.0,42.627,42.7214,42.6203,42.7214,66900.0
2013-05-31 12:00:00,63.35,63.36,63.07,63.14,61100.0,42.7147,42.7214,42.5259,42.5731,61100.0
2013-05-31 12:30:00,63.15,63.17,63.06,63.07,55000.0,42.5798,42.5933,42.5191,42.5259,55000.0
2013-05-31 13:00:00,63.07,63.14,63.05,63.08,61100.0,42.5259,42.5731,42.5124,42.5326,61100.0
2013-05-31 13:30:00,63.1,63.11,62.83,62.94,94200.0,42.5461,42.5528,42.3641,42.4382,94200.0
2013-05-31 14:00:00,62.93,62.95,62.73,62.75,31900.0,42.4315,42.445,42.2966,42.3101,31900.0
2013-05-31 14:30:00,62.76,62.79,62.61,62.65,60000.0,42.3169,42.3371,42.2157,42.2427,60000.0
2013-05-31 15:00:00,62.65,62.83,62.61,62.7,60600.0,42.2427,42.3641,42.2157,42.2764,60600.0
2013-05-31 15:30:00,62.71,62.71,62.15,62.15,265500.0,42.2831,42.2831,41.9056,41.9056,265500.0
2013-06-03 09:30:00,62.15,62.23,61.65,61.88,110200.0,41.9056,41.9595,41.5684,41.7235,110200.0
2013-06-03 10:00:00,61.89,62.2,61.69,62.0,76100.0,41.7302,41.9393,41.5954,41.8044,76100.0
2013-06-03 10:30:00,61.98,62.01,61.68,61.81,81300.0,41.7909,41.8112,41.5886,41.6763,81300.0
2013-06-03 11:00:00,61.82,61.84,61.39,61.47,95500.0,41.683,41.6965,41.3931,41.4471,95500.0
2013-06-03 11:30:00,61.48,61.72,61.47,61.62,63900.0,41.4538,41.6156,41.4471,41.5482,63900.0
2013-06-03 12:00:00,61.64,61.75,61.51,61.58,37700.0,41.5617,41.6358,41.474,41.5212,37700.0
2013-06-03 12:30:00,61.61,61.67,61.55,61.64,46600.0,41.5414,41.5819,41.501,41.5617,46600.0
2013-06-03 13:00:00,61.64,61.66,61.5,61.52,68700.0,41.5617,41.5752,41.4673,41.4808,68700.0
2013-06-03 13:30:00,61.54,61.65,61.49,61.52,67400.0,41.4943,41.5684,41.4605,41.4808,67400.0
2013-06-03 14:00:00,61.51,61.75,61.47,61.6,68900.0,41.474,41.6358,41.4471,41.5347,68900.0
2013-06-03 14:30:00,61.61,61.75,61.55,61.64,49100.0,41.5414,41.6358,41.501,41.5617,49100.0
2013-06-03 15:00:00,61.64,61.77,61.62,61.73,69000.0,41.5617,41.6493,41.5482,41.6224,69000.0
2013-06-03 15:30:00,61.72,62.04,61.67,62.03,259000.0,41.6156,41.8314,41.5819,41.8246,259000.0
2013-06-04 09:30:00,62.14,62.57,61.97,62.51,122600.0,41.8988,42.1887,41.7842,42.1483,122600.0
2013-06-04 10:00:00,62.5,62.65,62.35,62.52,142800.0,42.1415,42.2427,42.0404,42.155,142800.0
2013-06-04 10:30:00,62.53,62.66,62.41,62.52,132800.0,42.1618,42.2494,42.0809,42.155,132800.0
2013-06-04 11:00:00,62.52,62.52,62.17,62.18,112800.0,42.155,42.155,41.919,41.9258,112800.0
2013-06-04 11:30:00,62.18,62.22,62.08,62.09,73600.0,41.9258,41.9528,41.8584,41.8651,73600.0
2013-06-04 12:00:00,62.08,62.1,61.75,61.8,81300.0,41.8584,41.8718,41.6358,41.6696,81300.0
2013-06-04 12:30:00,61.81,61.96,61.8,61.92,28500.0,41.6763,41.7774,41.6696,41.7505,28500.0
2013-06-04 13:00:00,61.9,62.06,61.71,61.73,59500.0,41.737,41.8449,41.6089,41.6224,59500.0
2013-06-04 13:30:00,61.72,61.78,61.48,61.59,50000.0,41.6156,41.6561,41.4538,41.528,50000.0
2013-06-04 14:00:00,61.58,61.58,61.41,61.49,47200.0,41.5212,41.5212,41.4066,41.4605,47200.0
2013-06-04 14:30:00,61.51,61.85,61.51,61.82,66600.0,41.474,41.7033,41.474,41.683,66600.0
2013-06-04 15:00:00,61.82,61.94,61.73,61.8,111800.0,41.683,41.764,41.6224,41.6696,111800.0
2013-06-04 15:30:00,61.81,62.17,61.8,61.95,172000.0,41.6763,41.919,41.6696,41.7707,172000.0
2013-06-05 09:30:00,61.83,61.83,61.25,61.25,88000.0,41.6898,41.6898,41.2987,41.2987,88000.0
2013-06-05 10:00:00,61.27,61.48,61.14,61.22,86300.0,41.3122,41.4538,41.2245,41.2785,86300.0
2013-06-05 10:30:00,61.22,61.4,61.04,61.12,44000.0,41.2785,41.3999,41.1571,41.2111,44000.0
2013-06-05 11:00:00,61.1,61.1,60.75,60.78,72100.0,41.1976,41.1976,40.9616,40.9818,72100.0
2013-06-05 11:30:00,60.75,60.83,60.62,60.67,92600.0,40.9616,41.0155,40.8739,40.9076,92600.0
2013-06-05 12:00:00,60.68,60.7,60.4,60.66,77900.0,40.9144,40.9279,40.7256,40.9009,77900.0
2013-06-05 12:30:00,60.64,60.68,60.48,60.6,68100.0,40.8874,40.9144,40.7795,40.8604,68100.0
2013-06-05 13:00:00,60.6,60.96,60.54,60.95,74700.0,40.8604,41.1032,40.82,41.0964,74700.0
2013-06-05 13:30:00,60.95,61.12,60.84,60.86,82900.0,41.0964,41.2111,41.0223,41.0358,82900.0
2013-06-05 14:00:00,60.88,60.9,60.35,60.38,133000.0,41.0492,41.0627,40.6919,40.7121,133000.0
2013-06-05 14:30:00,60.38,60.51,60.26,60.4,175100.0,40.7121,40.7998,40.6312,40.7256,175100.0
2013-06-05 15:00:00,60.4,60.41,60.11,60.26,297100.0,40.7256,40.7323,40.5301,40.6312,297100.0
2013-06-05 15:30:00,60.28,60.59,60.25,60.5,613100.0,40.6447,40.8537,40.6244,40.793,613100.0
2013-06-06 09:30:00,60.53,60.85,60.12,60.65,140400.0,40.8132,41.029,40.5368,40.8942,140400.0
2013-06-06 10:00:00,60.67,60.79,60.43,60.68,140900.0,40.9076,40.9886,40.7458,40.9144,140900.0
2013-06-06 10:30:00,60.68,60.75,60.49,60.73,98000.0,40.9144,40.9616,40.7863,40.9481,98000.0
2013-06-06 11:00:00,60.73,60.82,60.65,60.74,62700.0,40.9481,41.0088,40.8942,40.9548,62700.0
2013-06-06 11:30:00,60.74,60.81,60.46,60.52,83600.0,40.9548,41.002,40.766,40.8065,83600.0
2013-06-06 12:00:00,60.51,60.51,60.15,60.24,91300.0,40.7998,40.7998,40.557,40.6177,91300.0
2013-06-06 12:30:00,60.24,60.35,60.17,60.29,59200.0,40.6177,40.6919,40.5705,40.6514,59200.0
2013-06-06 13:00:00,60.29,60.54,60.27,60.4,42700.0,40.6514,40.82,40.6379,40.7256,42700.0
2013-06-06 13:30:00,60.4,60.66,60.39,60.62,32500.0,40.7256,40.9009,40.7188,40.8739,32500.0
2013-06-06 14:00:00,60.66,60.92,60.54,60.88,53000.0,40.9009,41.0762,40.82,41.0492,53000.0
2013-06-06 14:30:00,60.88,60.93,60.69,60.79,54700.0,41.0492,41.0829,40.9211,40.9886,54700.0
2013-06-06 15:00:00,60.78,60.87,60.7,60.83,95500.0,40.9818,41.0425,40.9279,41.0155,95500.0
2013-06-06 15:30:00,60.84,61.0,60.72,61.0,327800.0,41.0223,41.1301,40.9414,41.1301,327800.0
2013-06-07 09:30:00,62.56,62.56,61.1,62.07,193500.0,42.182,42.182,41.1976,41.8516,193500.0
2013-06-07 10:00:00,62.07,62.67,62.05,62.67,322900.0,41.8516,42.2562,41.8381,42.2562,322900.0
2013-06-07 10:30:00,62.64,62.91,62.63,62.8,239500.0,42.2359,42.418,42.2292,42.3438,239500.0
2013-06-07 11:00:00,62.8,62.82,62.6,62.73,246700.0,42.3438,42.3573,42.209,42.2966,246700.0
2013-06-07 11:30:00,62.73,62.87,62.67,62.82,117900.0,42.2966,42.391,42.2562,42.3573,117900.0
2013-06-07 12:00:00,62.82,63.0,62.75,63.0,161400.0,42.3573,42.4787,42.3101,42.4787,161400.0
2013-06-07 12:30:00,63.02,63.23,63.0,63.19,112400.0,42.4922,42.6338,42.4787,42.6068,112400.0
2013-06-07 13:00:00,63.18,63.21,63.01,63.02,178500.0,42.6,42.6203,42.4854,42.4922,178500.0
2013-06-07 13:30:00,63.03,63.24,63.0,63.08,120800.0,42.4989,42.6405,42.4787,42.5326,120800.0
2013-06-07 14:00:00,63.07,63.3,63.03,63.29,148500.0,42.5259,42.681,42.4989,42.6742,148500.0
2013-06-07 14:30:00,63.3,63.64,63.29,63.47,293500.0,42.681,42.9102,42.6742,42.7956,293500.0
2013-06-07 15:00:00,63.48,63.81,63.46,63.66,272200.0,42.8023,43.0248,42.7888,42.9237,272200.0
2013-06-07 15:30:00,63.68,63.95,63.52,63.88,1700300.0,42.9372,43.1192,42.8293,43.072,1700300.0
2013-06-10 09:30:00,64.16,64.21,63.6,63.64,250900.0,43.2608,43.2945,42.8832,42.9102,250900.0
2013-06-10 10:00:00,63.65,63.65,63.23,63.46,356300.0,42.9169,42.9169,42.6338,42.7888,356300.0
2013-06-10 10:30:00,63.46,63.47,63.23,63.3,115000.0,42.7888,42.7956,42.6338,42.681,115000.0
2013-06-10 11:00:00,63.3,63.33,63.04,63.1,75200.0,42.681,42.7012,42.5056,42.5461,75200.0
2013-06-10 11:30:00,63.09,63.19,63.03,63.17,78500.0,42.5394,42.6068,42.4989,42.5933,78500.0
2013-06-10 12:00:00,63.17,63.28,63.14,63.2,55500.0,42.5933,42.6675,42.5731,42.6135,55500.0
2013-06-10 12:30:00,63.2,63.21,63.02,63.08,60000.0,42.6135,42.6203,42.4922,42.5326,60000.0
2013-06-10 13:00:00,63.09,63.14,63.01,63.07,38400.0,42.5394,42.5731,42.4854,42.5259,38400.0
2013-06-10 13:30:00,63.08,63.19,63.04,63.18,50300.0,42.5326,42.6068,42.5056,42.6,50300.0
2013-06-10 14:00:00,63.17,63.18,62.81,62.89,94000.0,42.5933,42.6,42.3506,42.4045,94000.0
2013-06-10 14:30:00,62.89,62.99,62.88,62.93,84200.0,42.4045,42.4719,42.3978,42.4315,84200.0
2013-06-10 15:00:00,62.92,62.98,62.89,62.94,109200.0,42.4247,42.4652,42.4045,42.4382,109200.0
2013-06-10 15:30:00,62.94,63.12,62.9,63.11,366700.0,42.4382,42.5596,42.4113,42.5528,366700.0
2013-06-11 09:30:00,62.31,62.81,62.27,62.67,148300.0,42.0134,42.3506,41.9865,42.2562,148300.0
2013-06-11 10:00:00,62.7,62.86,62.6,62.83,86100.0,42.2764,42.3843,42.209,42.3641,86100.0
2013-06-11 10:30:00,62.83,62.96,62.79,62.84,56200.0,42.3641,42.4517,42.3371,42.3708,56200.0
2013-06-11 11:00:00,62.84,63.03,62.72,63.03,59800.0,42.3708,42.4989,42.2899,42.4989,59800.0
2013-06-11 11:30:00,63.02,63.12,62.71,62.71,64900.0,42.4922,42.5596,42.2831,42.2831,64900.0
2013-06-11 12:00:00,62.71,62.88,62.68,62.81,83300.0,42.2831,42.3978,42.2629,42.3506,83300.0
2013-06-11 12:30:00,62.81,62.86,62.73,62.8,42500.0,42.3506,42.3843,42.2966,42.3438,42500.0
2013-06-11 13:00:00,62.81,62.85,62.61,62.61,96500.0,42.3506,42.3775,42.2157,42.2157,96500.0
2013-06-11 13:30:00,62.6,62.61,62.24,62.28,101400.0,42.209,42.2157,41.9662,41.9932,101400.0
2013-06-11 14:00:00,62.29,62.48,62.28,62.45,153300.0,41.9999,42.1281,41.9932,42.1078,153300.0
2013-06-11 14:30:00,62.46,62.46,62.25,62.42,103100.0,42.1146,42.1146,41.973,42.0876,103100.0
2013-06-11 15:00:00,62.42,62.47,62.3,62.3,100300.0,42.0876,42.1213,42.0067,42.0067,100300.0
2013-06-11 15:30:00,62.32,62.33,62.16,62.2,264500.0,42.0202,42.0269,41.9123,41.9393,264500.0
2013-06-12 09:30:00,62.51,62.51,62.06,62.21,83300.0,42.4227,42.4227,42.1173,42.2191,83300.0
2013-06-12 10:00:00,62.18,62.2,61.88,62.12,116100.0,42.1988,42.2124,41.9952,42.1581,116100.0
2013-06-12 10:30:00,62.12,62.25,61.97,61.97,68300.0,42.1581,42.2463,42.0563,42.0563,68300.0
2013-06-12 11:00:00,62.01,62.15,61.96,62.1,57400.0,42.0834,42.1784,42.0495,42.1445,57400.0
2013-06-12 11:30:00,62.09,62.16,61.61,61.67,171500.0,42.1377,42.1852,41.8119,41.8527,171500.0
2013-06-12 12:00:00,61.7,61.73,61.49,61.6,45700.0,41.873,41.8934,41.7305,41.8052,45700.0
2013-06-12 12:30:00,61.6,61.63,61.47,61.62,79000.0,41.8052,41.8255,41.7169,41.8187,79000.0
2013-06-12 13:00:00,61.63,61.83,61.57,61.69,52200.0,41.8255,41.9612,41.7848,41.8662,52200.0
2013-06-12 13:30:00,61.71,61.78,61.63,61.72,40400.0,41.8798,41.9273,41.8255,41.8866,40400.0
2013-06-12 14:00:00,61.73,61.76,61.4,61.4,61900.0,41.8934,41.9137,41.6694,41.6694,61900.0
2013-06-12 14:30:00,61.39,61.43,61.3,61.43,90800.0,41.6626,41.6898,41.6016,41.6898,90800.0
2013-06-12 15:00:00,61.43,61.48,61.28,61.41,75100.0,41.6898,41.7237,41.588,41.6762,75100.0
2013-06-12 15:30:00,61.41,61.48,61.32,61.44,178800.0,41.6762,41.7237,41.6151,41.6966,178800.0
2013-06-13 09:30:00,61.48,61.83,61.35,61.83,84700.0,41.7237,41.9612,41.6355,41.9612,84700.0
2013-06-13 10:00:00,61.77,62.03,61.67,61.99,157300.0,41.9205,42.097,41.8527,42.0698,157300.0
2013-06-13 10:30:00,62.0,62.36,61.99,62.29,98200.0,42.0766,42.3209,42.0698,42.2734,98200.0
2013-06-13 11:00:00,62.27,62.35,62.11,62.22,40900.0,42.2599,42.3142,42.1513,42.2259,40900.0
2013-06-13 11:30:00,62.2,62.21,61.95,62.01,133500.0,42.2124,42.2191,42.0427,42.0834,133500.0
2013-06-13 12:00:00,62.02,62.25,62.02,62.25,43900.0,42.0902,42.2463,42.0902,42.2463,43900.0
2013-06-13 12:30:00,62.23,62.48,62.22,62.48,54100.0,42.2327,42.4024,42.2259,42.4024,54100.0
2013-06-13 13:00:00,62.49,62.5,62.33,62.34,49500.0,42.4092,42.4159,42.3006,42.3074,49500.0
2013-06-13 13:30:00,62.34,62.34,62.16,62.33,44000.0,42.3074,42.3074,42.1852,42.3006,44000.0
2013-06-13 14:00:00,62.33,62.64,62.32,62.62,117400.0,42.3006,42.511,42.2938,42.4974,117400.0
2013-06-13 14:30:00,62.63,62.7,62.55,62.68,70200.0,42.5042,42.5517,42.4499,42.5381,70200.0
2013-06-13 15:00:00,62.67,62.96,62.67,62.93,93400.0,42.5313,42.7281,42.5313,42.7078,93400.0
2013-06-13 15:30:00,62.93,63.11,62.82,62.96,225700.0,42.7078,42.8299,42.6331,42.7281,225700.0
2013-06-14 09:30:00,62.95,63.12,62.73,63.03,59800.0,42.7213,42.8367,42.572,42.7756,59800.0
2013-06-14 10:00:00,63.0,63.19,62.84,62.91,41300.0,42.7553,42.8842,42.6467,42.6942,41300.0
2013-06-14 10:30:00,62.93,62.96,62.6,62.62,63500.0,42.7078,42.7281,42.4838,42.4974,63500.0
2013-06-14 11:00:00,62.6,62.76,62.5,62.72,63800.0,42.4838,42.5924,42.4159,42.5653,63800.0
2013-06-14 11:30:00,62.72,62.91,62.67,62.9,67300.0,42.5653,42.6942,42.5313,42.6874,67300.0
2013-06-14 12:00:00,62.89,62.89,62.74,62.78,32300.0,42.6806,42.6806,42.5788,42.606,32300.0
2013-06-14 12:30:00,62.78,62.94,62.74,62.78,35700.0,42.606,42.7146,42.5788,42.606,35700.0
2013-06-14 13:00:00,62.78,62.78,62.55,62.63,35000.0,42.606,42.606,42.4499,42.5042,35000.0
2013-06-14 13:30:00,62.6,62.7,62.57,62.62,36600.0,42.4838,42.5517,42.4635,42.4974,36600.0
2013-06-14 14:00:00,62.62,62.87,62.53,62.84,43400.0,42.4974,42.6671,42.4363,42.6467,43400.0
2013-06-14 14:30:00,62.84,62.96,62.8,62.94,92900.0,42.6467,42.7281,42.6195,42.7146,92900.0
2013-06-14 15:00:00,62.93,63.04,62.91,62.96,84400.0,42.7078,42.7824,42.6942,42.7281,84400.0
2013-06-14 15:30:00,62.96,63.0,62.72,62.77,145100.0,42.7281,42.7553,42.5653,42.5992,145100.0
2013-06-17 09:30:00,63.18,63.4,62.95,63.33,62300.0,42.8774,43.0267,42.7213,42.9792,62300.0
2013-06-17 10:00:00,63.35,63.5,63.24,63.44,81900.0,42.9928,43.0946,42.9182,43.0539,81900.0
2013-06-17 10:30:00,63.41,63.55,63.3,63.51,26200.0,43.0335,43.1285,42.9589,43.1014,26200.0
2013-06-17 11:00:00,63.51,63.6,63.47,63.55,53800.0,43.1014,43.1625,43.0742,43.1285,53800.0
2013-06-17 11:30:00,63.56,63.59,63.45,63.54,45100.0,43.1353,43.1557,43.0607,43.1217,45100.0
2013-06-17 12:00:00,63.54,63.61,63.4,63.4,67700.0,43.1217,43.1693,43.0267,43.0267,67700.0
2013-06-17 12:30:00,63.41,63.46,63.38,63.38,40800.0,43.0335,43.0675,43.0132,43.0132,40800.0
2013-06-17 13:00:00,63.38,63.52,63.36,63.5,41700.0,43.0132,43.1082,42.9996,43.0946,41700.0
2013-06-17 13:30:00,63.49,63.51,63.44,63.45,44800.0,43.0878,43.1014,43.0539,43.0607,44800.0
2013-06-17 14:00:00,63.45,63.49,63.13,63.15,57900.0,43.0607,43.0878,42.8435,42.8571,57900.0
2013-06-17 14:30:00,63.19,63.28,62.98,63.0,73800.0,42.8842,42.9453,42.7417,42.7553,73800.0
2013-06-17 15:00:00,62.99,63.15,62.97,63.09,70200.0,42.7485,42.8571,42.7349,42.8164,70200.0
2013-06-17 15:30:00,63.08,63.29,63.08,63.28,143200.0,42.8096,42.9521,42.8096,42.9453,143200.0
2013-06-18 09:30:00,63.42,63.73,63.25,63.25,63300.0,43.0403,43.2507,42.9249,42.9249,63300.0
2013-06-18 10:00:00,63.25,63.51,63.25,63.47,22700.0,42.9249,43.1014,42.9249,43.0742,22700.0
2013-06-18 10:30:00,63.46,63.51,63.44,63.48,110000.0,43.0675,43.1014,43.0539,43.081,110000.0
2013-06-18 11:00:00,63.5,63.52,63.45,63.5,149000.0,43.0946,43.1082,43.0607,43.0946,149000.0
2013-06-18 11:30:00,63.5,63.52,63.36,63.39,95800.0,43.0946,43.1082,42.9996,43.02,95800.0
2013-06-18 12:00:00,63.41,63.49,63.39,63.47,20000.0,43.0335,43.0878,43.02,43.0742,20000.0
2013-06-18 12:30:00,63.47,63.76,63.45,63.75,32400.0,43.0742,43.2711,43.0607,43.2643,32400.0
2013-06-18 13:00:00,63.73,63.82,63.69,63.75,20900.0,43.2507,43.3118,43.2235,43.2643,20900.0
2013-06-18 13:30:00,63.75,63.88,63.71,63.88,26300.0,43.2643,43.3525,43.2371,43.3525,26300.0
2013-06-18 14:00:00,63.87,63.97,63.84,63.88,30000.0,43.3457,43.4136,43.3253,43.3525,30000.0
2013-06-18 14:30:00,63.91,63.99,63.89,63.93,22800.0,43.3729,43.4271,43.3593,43.3864,22800.0
2013-06-18 15:00:00,63.93,63.93,63.82,63.85,39800.0,43.3864,43.3864,43.3118,43.3321,39800.0
2013-06-18 15:30:00,63.86,63.88,63.67,63.81,119300.0,43.3389,43.3525,43.21,43.305,119300.0
2013-06-19 09:30:00,63.94,64.1,63.74,63.89,58200.0,43.3932,43.5018,43.2575,43.3593,58200.0
2013-06-19 10:00:00,63.88,64.19,63.84,64.16,41300.0,43.3525,43.5629,43.3253,43.5425,41300.0
2013-06-19 10:30:00,64.17,64.25,64.07,64.1,40000.0,43.5493,43.6036,43.4814,43.5018,40000.0
2013-06-19 11:00:00,64.1,64.1,64.01,64.07,25200.0,43.5018,43.5018,43.4407,43.4814,25200.0
2013-06-19 11:30:00,64.07,64.13,63.91,63.93,31800.0,43.4814,43.5222,43.3729,43.3864,31800.0
2013-06-19 12:00:00,63.92,63.98,63.84,63.86,42100.0,43.3796,43.4204,43.3253,43.3389,42100.0
2013-06-19 12:30:00,63.85,63.87,63.8,63.84,16200.0,43.3321,43.3457,43.2982,43.3253,16200.0
2013-06-19 13:00:00,63.86,63.86,63.79,63.84,16300.0,43.3389,43.3389,43.2914,43.3253,16300.0
2013-06-19 13:30:00,63.81,63.93,63.73,63.93,23000.0,43.305,43.3864,43.2507,43.3864,23000.0
2013-06-19 14:00:00,63.94,64.02,63.49,63.71,44100.0,43.3932,43.4475,43.0878,43.2371,44100.0
2013-06-19 14:30:00,63.67,63.82,63.16,63.24,71200.0,43.21,43.3118,42.8639,42.9182,71200.0
2013-06-19 15:00:00,63.2,63.43,63.16,63.39,94600.0,42.891,43.0471,42.8639,43.02,94600.0
2013-06-19 15:30:00,63.4,63.42,62.91,62.93,261500.0,43.0267,43.0403,42.6942,42.7078,261500.0
2013-06-20 09:30:00,62.26,62.53,62.11,62.29,106700.0,42.2531,42.4363,42.1513,42.2734,106700.0
2013-06-20 10:00:00,62.3,62.58,61.92,61.94,148800.0,42.2802,42.4702,42.0223,42.0359,148800.0
2013-06-20 10:30:00,61.92,62.07,61.82,62.02,84400.0,42.0223,42.1241,41.9545,42.0902,84400.0
2013-06-20 11:00:00,62.01,62.02,61.62,61.75,100400.0,42.0834,42.0902,41.8187,41.907,100400.0
2013-06-20 11:30:00,61.77,62.08,61.72,62.03,55600.0,41.9205,42.1309,41.8866,42.097,55600.0
2013-06-20 12:00:00,62.03,62.18,62.03,62.08,40700.0,42.097,42.1988,42.097,42.1309,40700.0
2013-06-20 12:30:00,62.14,62.22,61.98,62.01,44600.0,42.1716,42.2259,42.063,42.0834,44600.0
2013-06-20 13:00:00,62.0,62.08,61.78,61.86,39800.0,42.0766,42.1309,41.9273,41.9816,39800.0
2013-06-20 13:30:00,61.86,61.99,61.83,61.91,38500.0,41.9816,42.0698,41.9612,42.0155,38500.0
2013-06-20 14:00:00,61.91,61.96,61.5,61.51,48800.0,42.0155,42.0495,41.7373,41.7441,48800.0
2013-06-20 14:30:00,61.53,61.63,61.46,61.57,97800.0,41.7577,41.8255,41.7101,41.7848,97800.0
2013-06-20 15:00:00,61.58,61.69,61.41,61.56,82000.0,41.7916,41.8662,41.6762,41.778,82000.0
2013-06-20 15:30:00,61.55,61.72,61.32,61.66,341600.0,41.7712,41.8866,41.6151,41.8459,341600.0
2013-06-21 09:30:00,62.27,62.33,61.93,61.99,411800.0,42.2599,42.3006,42.0291,42.0698,411800.0
2013-06-21 10:00:00,61.97,62.22,61.79,61.88,86200.0,42.0563,42.2259,41.9341,41.9952,86200.0
2013-06-21 10:30:00,61.87,61.93,61.72,61.88,71700.0,41.9884,42.0291,41.8866,41.9952,71700.0
2013-06-21 11:00:00,61.87,61.91,61.46,61.51,76500.0,41.9884,42.0155,41.7101,41.7441,76500.0
2013-06-21 11:30:00,61.5,61.52,61.32,61.47,119800.0,41.7373,41.7509,41.6151,41.7169,119800.0
2013-06-21 12:00:00,61.48,61.66,61.26,61.32,99200.0,41.7237,41.8459,41.5744,41.6151,99200.0
2013-06-21 12:30:00,61.31,61.75,61.3,61.72,58300.0,41.6083,41.907,41.6016,41.8866,58300.0
2013-06-21 13:00:00,61.75,61.93,61.59,61.67,59700.0,41.907,42.0291,41.7984,41.8527,59700.0
2013-06-21 13:30:00,61.67,61.78,61.45,61.49,65400.0,41.8527,41.9273,41.7034,41.7305,65400.0
2013-06-21 14:00:00,61.47,61.61,61.36,61.61,40400.0,41.7169,41.8119,41.6423,41.8119,40400.0
2013-06-21 14:30:00,61.63,61.68,61.5,61.65,226700.0,41.8255,41.8595,41.7373,41.8391,226700.0
2013-06-21 15:00:00,61.66,61.99,61.61,61.98,122100.0,41.8459,42.0698,41.8119,42.063,122100.0
2013-06-21 15:30:00,61.97,62.14,61.91,62.03,469700.0,42.0563,42.1716,42.0155,42.097,469700.0
2013-06-24 09:30:00,61.55,61.66,60.94,61.02,105300.0,41.7712,41.8459,41.3572,41.4115,105300.0
2013-06-24 10:00:00,60.98,61.15,60.81,60.85,102100.0,41.3844,41.4998,41.269,41.2962,102100.0
2013-06-24 10:30:00,60.85,61.26,60.67,61.1,122300.0,41.2962,41.5744,41.174,41.4658,122300.0
2013-06-24 11:00:00,61.09,61.15,60.68,60.69,52900.0,41.459,41.4998,41.1808,41.1876,52900.0
2013-06-24 11:30:00,60.68,60.98,60.68,60.96,60100.0,41.1808,41.3844,41.1808,41.3708,60100.0
2013-06-24 12:00:00,60.96,61.03,60.69,60.8,60800.0,41.3708,41.4183,41.1876,41.2622,60800.0
2013-06-24 12:30:00,60.77,60.93,60.74,60.93,47900.0,41.2419,41.3505,41.2215,41.3505,47900.0
2013-06-24 13:00:00,60.92,61.11,60.83,61.06,75500.0,41.3437,41.4726,41.2826,41.4387,75500.0
2013-06-24 13:30:00,61.09,61.16,60.93,61.08,61300.0,41.459,41.5066,41.3505,41.4523,61300.0
2013-06-24 14:00:00,61.1,61.52,61.03,61.48,116900.0,41.4658,41.7509,41.4183,41.7237,116900.0
2013-06-24 14:30:00,61.46,61.59,61.45,61.55,123200.0,41.7101,41.7984,41.7034,41.7712,123200.0
2013-06-24 15:00:00,61.51,61.71,61.51,61.53,124500.0,41.7441,41.8798,41.7441,41.7577,124500.0
2013-06-24 15:30:00,61.53,61.64,61.25,61.25,267400.0,41.7577,41.8323,41.5676,41.5676,267400.0
2013-06-25 09:30:00,61.78,62.23,61.39,61.47,225900.0,41.9273,42.2327,41.6626,41.7169,225900.0
2013-06-25 10:00:00,61.47,61.68,61.32,61.52,107300.0,41.7169,41.8595,41.6151,41.7509,107300.0
2013-06-25 10:30:00,61.5,61.77,61.38,61.77,60300.0,41.7373,41.9205,41.6559,41.9205,60300.0
2013-06-25 11:00:00,61.77,61.91,61.63,61.73,63200.0,41.9205,42.0155,41.8255,41.8934,63200.0
2013-06-25 11:30:00,61.72,61.76,61.56,61.66,66300.0,41.8866,41.9137,41.778,41.8459,66300.0
2013-06-25 12:00:00,61.67,61.72,61.59,61.66,41200.0,41.8527,41.8866,41.7984,41.8459,41200.0
2013-06-25 12:30:00,61.66,61.82,61.65,61.78,34900.0,41.8459,41.9545,41.8391,41.9273,34900.0
2013-06-25 13:00:00,61.76,61.79,61.47,61.48,37600.0,41.9137,41.9341,41.7169,41.7237,37600.0
2013-06-25 13:30:00,61.47,61.57,61.43,61.57,41600.0,41.7169,41.7848,41.6898,41.7848,41600.0
2013-06-25 14:00:00,61.57,61.76,61.53,61.67,44800.0,41.7848,41.9137,41.7577,41.8527,44800.0
2013-06-25 14:30:00,61.67,61.9,61.66,61.82,46300.0,41.8527,42.0088,41.8459,41.9545,46300.0
2013-06-25 15:00:00,61.82,61.83,61.73,61.76,114400.0,41.9545,41.9612,41.8934,41.9137,114400.0
2013-06-25 15:30:00,61.77,61.79,61.58,61.61,332000.0,41.9205,41.9341,41.7916,41.8119,332000.0
2013-06-26 09:30:00,62.2,62.35,61.93,61.95,64400.0,42.2124,42.3142,42.0291,42.0427,64400.0
2013-06-26 10:00:00,61.98,62.04,61.87,61.98,51700.0,42.063,42.1038,41.9884,42.063,51700.0
2013-06-26 10:30:00,61.97,62.08,61.91,61.98,51100.0,42.0563,42.1309,42.0155,42.063,51100.0
2013-06-26 11:00:00,61.97,61.97,61.76,61.9,73600.0,42.0563,42.0563,41.9137,42.0088,73600.0
2013-06-26 11:30:00,61.89,62.14,61.89,62.09,54200.0,42.002,42.1716,42.002,42.1377,54200.0
2013-06-26 12:00:00,62.09,62.4,62.09,62.4,49600.0,42.1377,42.3481,42.1377,42.3481,49600.0
2013-06-26 12:30:00,62.39,62.48,62.33,62.41,45700.0,42.3413,42.4024,42.3006,42.3549,45700.0
2013-06-26 13:00:00,62.41,62.57,62.38,62.57,46100.0,42.3549,42.4635,42.3345,42.4635,46100.0
2013-06-26 13:30:00,62.57,62.6,62.49,62.55,42100.0,42.4635,42.4838,42.4092,42.4499,42100.0
2013-06-26 14:00:00,62.56,62.72,62.55,62.72,64300.0,42.4567,42.5653,42.4499,42.5653,64300.0
2013-06-26 14:30:00,62.72,62.73,62.54,62.65,85900.0,42.5653,42.572,42.4431,42.5177,85900.0
2013-06-26 15:00:00,62.65,62.72,62.54,62.56,91600.0,42.5177,42.5653,42.4431,42.4567,91600.0
2013-06-26 15:30:00,62.56,62.61,62.44,62.47,200900.0,42.4567,42.4906,42.3752,42.3956,200900.0
2013-06-27 09:30:00,62.87,62.99,62.7,62.9,96500.0,42.6671,42.7485,42.5517,42.6874,96500.0
2013-06-27 10:00:00,62.91,63.08,62.81,63.03,64800.0,42.6942,42.8096,42.6263,42.7756,64800.0
2013-06-27 10:30:00,63.03,63.25,63.03,63.11,93900.0,42.7756,42.9249,42.7756,42.8299,93900.0
2013-06-27 11:00:00,63.11,63.17,62.85,62.88,81400.0,42.8299,42.8706,42.6535,42.6738,81400.0
2013-06-27 11:30:00,62.88,62.96,62.88,62.95,40900.0,42.6738,42.7281,42.6738,42.7213,40900.0
2013-06-27 12:00:00,62.96,62.96,62.83,62.94,42200.0,42.7281,42.7281,42.6399,42.7146,42200.0
2013-06-27 12:30:00,62.94,63.04,62.94,63.01,47400.0,42.7146,42.7824,42.7146,42.7621,47400.0
2013-06-27 13:00:00,63.01,63.12,62.99,63.05,65200.0,42.7621,42.8367,42.7485,42.7892,65200.0
2013-06-27 13:30:00,63.06,63.35,63.05,63.19,39400.0,42.796,42.9928,42.7892,42.8842,39400.0
2013-06-27 14:00:00,63.2,63.25,63.11,63.25,36300.0,42.891,42.9249,42.8299,42.9249,36300.0
2013-06-27 14:30:00,63.27,63.33,63.19,63.27,34600.0,42.9385,42.9792,42.8842,42.9385,34600.0
2013-06-27 15:00:00,63.26,63.42,63.24,63.37,51900.0,42.9317,43.0403,42.9182,43.0064,51900.0
2013-06-27 15:30:00,63.37,63.37,63.18,63.19,258400.0,43.0064,43.0064,42.8774,42.8842,258400.0
2013-06-28 09:30:00,63.06,63.26,62.78,62.87,49900.0,42.796,42.9317,42.606,42.6671,49900.0
2013-06-28 10:00:00,62.87,63.03,62.8,62.97,95400.0,42.6671,42.7756,42.6195,42.7349,95400.0
2013-06-28 10:30:00,63.01,63.33,63.01,63.3,45100.0,42.7621,42.9792,42.7621,42.9589,45100.0
2013-06-28 11:00:00,63.28,63.49,63.24,63.42,46400.0,42.9453,43.0878,42.9182,43.0403,46400.0
2013-06-28 11:30:00,63.43,63.61,63.41,63.46,64600.0,43.0471,43.1693,43.0335,43.0675,64600.0
2013-06-28 12:00:00,63.46,63.49,63.38,63.44,46700.0,43.0675,43.0878,43.0132,43.0539,46700.0
2013-06-28 12:30:00,63.45,63.47,63.38,63.42,29100.0,43.0607,43.0742,43.0132,43.0403,29100.0
2013-06-28 13:00:00,63.42,63.45,63.38,63.43,29100.0,43.0403,43.0607,43.0132,43.0471,29100.0
2013-06-28 13:30:00,63.43,63.47,63.38,63.4,44800.0,43.0471,43.0742,43.0132,43.0267,44800.0
2013-06-28 14:00:00,63.4,63.47,63.38,63.39,49400.0,43.0267,43.0742,43.0132,43.02,49400.0
2013-06-28 14:30:00,63.39,63.5,63.36,63.5,289600.0,43.02,43.0946,42.9996,43.0946,289600.0
2013-06-28 15:00:00,63.48,63.48,63.2,63.31,78800.0,43.081,43.081,42.891,42.9657,78800.0
2013-06-28 15:30:00,63.35,63.38,62.86,62.86,474200.0,42.9928,43.0132,42.6603,42.6603,474200.0
2013-07-01 09:30:00,62.89,63.21,62.79,63.04,180100.0,42.6806,42.8978,42.6128,42.7824,180100.0
2013-07-01 10:00:00,63.09,63.35,63.0,63.31,132500.0,42.8164,42.9928,42.7553,42.9657,132500.0
2013-07-01 10:30:00,63.32,63.37,63.14,63.14,66700.0,42.9724,43.0064,42.8503,42.8503,66700.0
2013-07-01 11:00:00,63.14,63.27,63.1,63.11,114600.0,42.8503,42.9385,42.8231,42.8299,114600.0
2013-07-01 11:30:00,63.11,63.18,63.03,63.08,79700.0,42.8299,42.8774,42.7756,42.8096,79700.0
2013-07-01 12:00:00,63.08,63.15,62.94,62.96,70300.0,42.8096,42.8571,42.7146,42.7281,70300.0
2013-07-01 12:30:00,62.97,63.09,62.95,62.96,66000.0,42.7349,42.8164,42.7213,42.7281,66000.0
2013-07-01 13:00:00,62.96,62.99,62.93,62.95,49300.0,42.7281,42.7485,42.7078,42.7213,49300.0
2013-07-01 13:30:00,62.95,62.97,62.86,62.86,56900.0,42.7213,42.7349,42.6603,42.6603,56900.0
2013-07-01 14:00:00,62.86,62.92,62.79,62.84,95500.0,42.6603,42.701,42.6128,42.6467,95500.0
2013-07-01 14:30:00,62.84,62.96,62.8,62.94,81100.0,42.6467,42.7281,42.6195,42.7146,81100.0
2013-07-01 15:00:00,62.94,62.99,62.79,62.84,125900.0,42.7146,42.7485,42.6128,42.6467,125900.0
2013-07-01 15:30:00,62.83,62.86,62.65,62.73,253600.0,42.6399,42.6603,42.5177,42.572,253600.0
2013-07-02 09:30:00,62.55,62.96,62.38,62.91,110400.0,42.4499,42.7281,42.3345,42.6942,110400.0
2013-07-02 10:00:00,62.9,63.2,62.78,63.19,119800.0,42.6874,42.891,42.606,42.8842,119800.0
2013-07-02 10:30:00,63.2,63.37,62.96,63.0,107800.0,42.891,43.0064,42.7281,42.7553,107800.0
2013-07-02 11:00:00,63.0,63.26,63.0,63.03,78200.0,42.7553,42.9317,42.7553,42.7756,78200.0
2013-07-02 11:30:00,63.02,63.03,62.9,62.96,49600.0,42.7688,42.7756,42.6874,42.7281,49600.0
2013-07-02 12:00:00,62.96,62.96,62.59,62.66,72200.0,42.7281,42.7281,42.477,42.5245,72200.0
2013-07-02 12:30:00,62.65,63.0,62.49,62.58,175500.0,42.5177,42.7553,42.4092,42.4702,175500.0
2013-07-02 13:00:00,62.59,62.59,62.41,62.45,59500.0,42.477,42.477,42.3549,42.382,59500.0
2013-07-02 13:30:00,62.44,62.54,62.21,62.29,132400.0,42.3752,42.4431,42.2191,42.2734,132400.0
2013-07-02 14:00:00,62.28,62.28,61.99,62.14,184900.0,42.2666,42.2666,42.0698,42.1716,184900.0
2013-07-02 14:30:00,62.14,62.26,62.14,62.19,120300.0,42.1716,42.2531,42.1716,42.2056,120300.0
2013-07-02 15:00:00,62.2,62.33,62.18,62.28,183600.0,42.2124,42.3006,42.1988,42.2666,183600.0
2013-07-02 15:30:00,62.29,62.75,62.25,62.67,296000.0,42.2734,42.5856,42.2463,42.5313,296000.0
2013-07-03 09:30:00,62.13,62.5,61.76,62.29,256800.0,42.1648,42.4159,41.9137,42.2734,256800.0
2013-07-03 10:00:00,62.32,62.4,61.93,62.26,107700.0,42.2938,42.3481,42.0291,42.2531,107700.0
2013-07-03 10:30:00,62.24,62.24,61.99,62.05,96900.0,42.2395,42.2395,42.0698,42.1106,96900.0
2013-07-03 11:00:00,62.05,62.59,62.0,62.59,125200.0,42.1106,42.477,42.0766,42.477,125200.0
2013-07-03 11:30:00,62.59,62.88,62.47,62.88,87300.0,42.477,42.6738,42.3956,42.6738,87300.0
2013-07-03 12:00:00,62.88,63.08,62.81,63.01,160500.0,42.6738,42.8096,42.6263,42.7621,160500.0
2013-07-03 12:30:00,63.0,63.01,62.39,62.45,271800.0,42.7553,42.7621,42.3413,42.382,271800.0
2013-07-05 09:30:00,63.19,63.24,62.76,62.84,94900.0,42.8842,42.9182,42.5924,42.6467,94900.0
2013-07-05 10:00:00,62.85,63.02,62.74,62.91,74000.0,42.6535,42.7688,42.5788,42.6942,74000.0
2013-07-05 10:30:00,62.91,63.03,62.88,63.0,71000.0,42.6942,42.7756,42.6738,42.7553,71000.0
2013-07-05 11:00:00,63.0,63.27,62.99,63.19,36900.0,42.7553,42.9385,42.7485,42.8842,36900.0
2013-07-05 11:30:00,63.18,63.45,63.02,63.45,36900.0,42.8774,43.0607,42.7688,43.0607,36900.0
2013-07-05 12:00:00,63.47,63.56,63.3,63.35,88600.0,43.0742,43.1353,42.9589,42.9928,88600.0
2013-07-05 12:30:00,63.35,63.5,63.35,63.47,47900.0,42.9928,43.0946,42.9928,43.0742,47900.0
2013-07-05 13:00:00,63.48,63.51,63.38,63.39,91700.0,43.081,43.1014,43.0132,43.02,91700.0
2013-07-05 13:30:00,63.38,63.51,63.37,63.39,46400.0,43.0132,43.1014,43.0064,43.02,46400.0
2013-07-05 14:00:00,63.38,63.45,63.34,63.37,163000.0,43.0132,43.0607,42.986,43.0064,163000.0
2013-07-05 14:30:00,63.37,63.43,63.28,63.36,83800.0,43.0064,43.0471,42.9453,42.9996,83800.0
2013-07-05 15:00:00,63.35,63.46,63.26,63.28,59600.0,42.9928,43.0675,42.9317,42.9453,59600.0
2013-07-05 15:30:00,63.28,63.56,63.27,63.53,219700.0,42.9453,43.1353,42.9385,43.115,219700.0
2013-07-08 09:30:00,63.93,63.94,63.63,63.75,150900.0,43.3864,43.3932,43.1828,43.2643,150900.0
2013-07-08 10:00:00,63.75,64.11,63.69,64.0,225800.0,43.2643,43.5086,43.2235,43.4339,225800.0
2013-07-08 10:30:00,64.0,64.06,63.83,63.89,107500.0,43.4339,43.4747,43.3186,43.3593,107500.0
2013-07-08 11:00:00,63.92,63.99,63.77,63.98,38000.0,43.3796,43.4271,43.2778,43.4204,38000.0
2013-07-08 11:30:00,63.99,64.05,63.89,63.9,62900.0,43.4271,43.4679,43.3593,43.3661,62900.0
2013-07-08 12:00:00,63.9,64.07,63.86,63.96,93700.0,43.3661,43.4814,43.3389,43.4068,93700.0
2013-07-08 12:30:00,63.96,64.01,63.91,63.95,59400.0,43.4068,43.4407,43.3729,43.4,59400.0
2013-07-08 13:00:00,63.94,63.96,63.85,63.94,41300.0,43.3932,43.4068,43.3321,43.3932,41300.0
2013-07-08 13:30:00,63.93,63.97,63.91,63.95,51500.0,43.3864,43.4136,43.3729,43.4,51500.0
2013-07-08 14:00:00,63.95,64.0,63.9,64.0,60400.0,43.4,43.4339,43.3661,43.4339,60400.0
2013-07-08 14:30:00,64.0,64.16,64.0,64.09,43100.0,43.4339,43.5425,43.4339,43.495,43100.0
2013-07-08 15:00:00,64.1,64.16,64.02,64.1,59000.0,43.5018,43.5425,43.4475,43.5018,59000.0
2013-07-08 15:30:00,64.11,64.17,64.05,64.14,188000.0,43.5086,43.5493,43.4679,43.5289,188000.0
2013-07-09 09:30:00,64.5,64.85,64.34,64.39,79900.0,43.7733,44.0108,43.6647,43.6986,79900.0
2013-07-09 10:00:00,64.37,64.37,64.13,64.24,87800.0,43.685,43.685,43.5222,43.5968,87800.0
2013-07-09 10:30:00,64.23,64.46,64.2,64.41,109800.0,43.59,43.7461,43.5697,43.7122,109800.0
2013-07-09 11:00:00,64.4,64.59,64.37,64.59,100500.0,43.7054,43.8343,43.685,43.8343,100500.0
2013-07-09 11:30:00,64.58,64.64,64.5,64.55,80500.0,43.8276,43.8683,43.7733,43.8072,80500.0
2013-07-09 12:00:00,64.54,64.54,64.46,64.49,66900.0,43.8004,43.8004,43.7461,43.7665,66900.0
2013-07-09 12:30:00,64.5,64.61,64.48,64.55,64100.0,43.7733,43.8479,43.7597,43.8072,64100.0
2013-07-09 13:00:00,64.55,64.6,64.55,64.57,45800.0,43.8072,43.8411,43.8072,43.8208,45800.0
2013-07-09 13:30:00,64.57,64.67,64.49,64.67,59400.0,43.8208,43.8886,43.7665,43.8886,59400.0
2013-07-09 14:00:00,64.67,64.88,64.62,64.87,89100.0,43.8886,44.0311,43.8547,44.0244,89100.0
2013-07-09 14:30:00,64.87,64.88,64.61,64.61,84500.0,44.0244,44.0311,43.8479,43.8479,84500.0
2013-07-09 15:00:00,64.61,64.71,64.54,64.69,80600.0,43.8479,43.9158,43.8004,43.9022,80600.0
2013-07-09 15:30:00,64.69,64.8,64.66,64.73,202500.0,43.9022,43.9769,43.8818,43.9293,202500.0
2013-07-10 09:30:00,64.75,65.19,64.63,65.01,101500.0,43.9429,44.2415,43.8615,44.1194,101500.0
2013-07-10 10:00:00,65.0,65.01,64.68,64.73,101200.0,44.1126,44.1194,43.8954,43.9293,101200.0
2013-07-10 10:30:00,64.73,64.86,64.65,64.71,48200.0,43.9293,44.0176,43.8751,43.9158,48200.0
2013-07-10 11:00:00,64.7,64.72,64.53,64.56,63000.0,43.909,43.9226,43.7936,43.814,63000.0
2013-07-10 11:30:00,64.57,64.7,64.57,64.68,43100.0,43.8208,43.909,43.8208,43.8954,43100.0
2013-07-10 12:00:00,64.67,64.74,64.62,64.62,39900.0,43.8886,43.9361,43.8547,43.8547,39900.0
2013-07-10 12:30:00,64.62,64.72,64.61,64.72,42300.0,43.8547,43.9226,43.8479,43.9226,42300.0
2013-07-10 13:00:00,64.72,64.73,64.57,64.6,62000.0,43.9226,43.9293,43.8208,43.8411,62000.0
2013-07-10 13:30:00,64.61,64.74,64.59,64.73,50100.0,43.8479,43.9361,43.8343,43.9293,50100.0
2013-07-10 14:00:00,64.72,64.99,64.67,64.71,127800.0,43.9226,44.1058,43.8886,43.9158,127800.0
2013-07-10 14:30:00,64.71,64.74,64.55,64.73,72000.0,43.9158,43.9361,43.8072,43.9293,72000.0
2013-07-10 15:00:00,64.76,64.92,64.67,64.85,202500.0,43.9497,44.0583,43.8886,44.0108,202500.0
2013-07-10 15:30:00,64.86,65.01,64.8,65.0,191300.0,44.0176,44.1194,43.9769,44.1126,191300.0
2013-07-11 09:30:00,65.82,65.93,65.63,65.7,145700.0,44.6691,44.7437,44.5401,44.5876,145700.0
2013-07-11 10:00:00,65.7,65.75,65.64,65.75,66000.0,44.5876,44.6216,44.5469,44.6216,66000.0
2013-07-11 10:30:00,65.73,65.76,65.56,65.63,101100.0,44.608,44.6284,44.4926,44.5401,101100.0
2013-07-11 11:00:00,65.64,65.76,65.64,65.75,78100.0,44.5469,44.6284,44.5469,44.6216,78100.0
2013-07-11 11:30:00,65.75,65.78,65.7,65.73,68100.0,44.6216,44.6419,44.5876,44.608,68100.0
2013-07-11 12:00:00,65.73,65.81,65.67,65.78,84200.0,44.608,44.6623,44.5673,44.6419,84200.0
2013-07-11 12:30:00,65.81,65.83,65.66,65.68,69200.0,44.6623,44.6759,44.5605,44.5741,69200.0
2013-07-11 13:00:00,65.68,65.87,65.65,65.87,48100.0,44.5741,44.703,44.5537,44.703,48100.0
2013-07-11 13:30:00,65.87,65.93,65.81,65.91,42400.0,44.703,44.7437,44.6623,44.7302,42400.0
2013-07-11 14:00:00,65.92,66.08,65.9,66.03,95600.0,44.7369,44.8455,44.7234,44.8116,95600.0
2013-07-11 14:30:00,66.03,66.14,66.03,66.1,82000.0,44.8116,44.8863,44.8116,44.8591,82000.0
2013-07-11 15:00:00,66.1,66.14,66.05,66.11,77300.0,44.8591,44.8863,44.8252,44.8659,77300.0
2013-07-11 15:30:00,66.12,66.26,66.0,66.12,458900.0,44.8727,44.9677,44.7912,44.8727,458900.0
2013-07-12 09:30:00,66.0,66.35,66.0,66.3,85400.0,44.7912,45.0288,44.7912,44.9948,85400.0
2013-07-12 10:00:00,66.3,66.47,66.25,66.42,77700.0,44.9948,45.1102,44.9609,45.0763,77700.0
2013-07-12 10:30:00,66.42,66.6,66.41,66.57,82200.0,45.0763,45.1984,45.0695,45.1781,82200.0
2013-07-12 11:00:00,66.57,66.58,66.46,66.51,53200.0,45.1781,45.1849,45.1034,45.1374,53200.0
2013-07-12 11:30:00,66.5,66.55,66.42,66.49,171000.0,45.1306,45.1645,45.0763,45.1238,171000.0
2013-07-12 12:00:00,66.49,66.52,66.33,66.34,92300.0,45.1238,45.1441,45.0152,45.022,92300.0
2013-07-12 12:30:00,66.34,66.51,66.34,66.49,58900.0,45.022,45.1374,45.022,45.1238,58900.0
2013-07-12 13:00:00,66.48,66.56,66.45,66.48,52100.0,45.117,45.1713,45.0966,45.117,52100.0
2013-07-12 13:30:00,66.48,66.53,66.46,66.52,58100.0,45.117,45.1509,45.1034,45.1441,58100.0
2013-07-12 14:00:00,66.52,66.53,66.45,66.49,111000.0,45.1441,45.1509,45.0966,45.1238,111000.0
2013-07-12 14:30:00,66.5,66.5,66.36,66.36,97100.0,45.1306,45.1306,45.0356,45.0356,97100.0
2013-07-12 15:00:00,66.36,66.39,66.23,66.25,377200.0,45.0356,45.0559,44.9473,44.9609,377200.0
2013-07-12 15:30:00,66.25,66.34,66.22,66.31,367500.0,44.9609,45.022,44.9405,45.0016,367500.0
2013-07-15 09:30:00,66.02,66.75,65.88,66.63,175200.0,44.8048,45.3002,44.7098,45.2188,175200.0
2013-07-15 10:00:00,66.64,66.74,66.39,66.39,152700.0,45.2256,45.2934,45.0559,45.0559,152700.0
2013-07-15 10:30:00,66.39,66.48,66.3,66.48,31700.0,45.0559,45.117,44.9948,45.117,31700.0
2013-07-15 11:00:00,66.48,66.5,66.42,66.46,65800.0,45.117,45.1306,45.0763,45.1034,65800.0
2013-07-15 11:30:00,66.46,66.5,66.43,66.45,54400.0,45.1034,45.1306,45.0831,45.0966,54400.0
2013-07-15 12:00:00,66.45,66.47,66.38,66.4,55200.0,45.0966,45.1102,45.0491,45.0627,55200.0
2013-07-15 12:30:00,66.39,66.44,66.37,66.44,37900.0,45.0559,45.0898,45.0423,45.0898,37900.0
2013-07-15 13:00:00,66.43,66.44,66.34,66.37,37900.0,45.0831,45.0898,45.022,45.0423,37900.0
2013-07-15 13:30:00,66.37,66.37,66.23,66.25,99200.0,45.0423,45.0423,44.9473,44.9609,99200.0
2013-07-15 14:00:00,66.25,66.39,66.24,66.36,119200.0,44.9609,45.0559,44.9541,45.0356,119200.0
2013-07-15 14:30:00,66.37,66.48,66.36,66.4,76600.0,45.0423,45.117,45.0356,45.0627,76600.0
2013-07-15 15:00:00,66.39,66.47,66.37,66.46,223600.0,45.0559,45.1102,45.0423,45.1034,223600.0
2013-07-15 15:30:00,66.47,66.5,66.34,66.39,201100.0,45.1102,45.1306,45.022,45.0559,201100.0
2013-07-16 09:30:00,66.56,67.04,66.26,66.63,190700.0,45.1713,45.497,44.9677,45.2188,190700.0
2013-07-16 10:00:00,66.65,66.88,66.58,66.58,93000.0,45.2324,45.3885,45.1849,45.1849,93000.0
2013-07-16 10:30:00,66.58,66.78,66.47,66.48,46400.0,45.1849,45.3206,45.1102,45.117,46400.0
2013-07-16 11:00:00,66.47,66.48,66.33,66.4,164800.0,45.1102,45.117,45.0152,45.0627,164800.0
2013-07-16 11:30:00,66.38,66.49,66.27,66.47,68900.0,45.0491,45.1238,44.9745,45.1102,68900.0
2013-07-16 12:00:00,66.47,66.52,66.45,66.51,58800.0,45.1102,45.1441,45.0966,45.1374,58800.0
2013-07-16 12:30:00,66.52,66.55,66.33,66.33,50800.0,45.1441,45.1645,45.0152,45.0152,50800.0
2013-07-16 13:00:00,66.33,66.33,66.24,66.29,50200.0,45.0152,45.0152,44.9541,44.9881,50200.0
2013-07-16 13:30:00,66.3,66.42,66.28,66.39,50300.0,44.9948,45.0763,44.9813,45.0559,50300.0
2013-07-16 14:00:00,66.38,66.5,66.37,66.41,47000.0,45.0491,45.1306,45.0423,45.0695,47000.0
2013-07-16 14:30:00,66.41,66.42,66.33,66.36,53700.0,45.0695,45.0763,45.0152,45.0356,53700.0
2013-07-16 15:00:00,66.36,66.37,66.23,66.29,69400.0,45.0356,45.0423,44.9473,44.9881,69400.0
2013-07-16 15:30:00,66.29,66.44,66.26,66.43,273100.0,44.9881,45.0898,44.9677,45.0831,273100.0
2013-07-17 09:30:00,66.49,66.85,66.49,66.79,137300.0,45.1238,45.3681,45.1238,45.3274,137300.0
2013-07-17 10:00:00,66.74,66.97,66.71,66.97,112700.0,45.2934,45.4495,45.2731,45.4495,112700.0
2013-07-17 10:30:00,66.97,67.0,66.84,66.97,115400.0,45.4495,45.4699,45.3613,45.4495,115400.0
2013-07-17 11:00:00,66.97,67.16,66.9,66.9,121100.0,45.4495,45.5785,45.402,45.402,121100.0
2013-07-17 11:30:00,66.91,67.02,66.9,66.9,160400.0,45.4088,45.4835,45.402,45.402,160400.0
2013-07-17 12:00:00,66.9,66.96,66.87,66.91,92400.0,45.402,45.4428,45.3817,45.4088,92400.0
2013-07-17 12:30:00,66.92,67.01,66.85,66.92,73900.0,45.4156,45.4767,45.3681,45.4156,73900.0
2013-07-17 13:00:00,66.91,66.97,66.85,66.85,60400.0,45.4088,45.4495,45.3681,45.3681,60400.0
2013-07-17 13:30:00,66.85,66.91,66.84,66.87,83400.0,45.3681,45.4088,45.3613,45.3817,83400.0
2013-07-17 14:00:00,66.87,66.94,66.85,66.92,138400.0,45.3817,45.4292,45.3681,45.4156,138400.0
2013-07-17 14:30:00,66.91,66.92,66.85,66.9,96000.0,45.4088,45.4156,45.3681,45.402,96000.0
2013-07-17 15:00:00,66.91,66.95,66.85,66.88,364600.0,45.4088,45.436,45.3681,45.3885,364600.0
2013-07-17 15:30:00,66.87,66.92,66.75,66.77,422000.0,45.3817,45.4156,45.3002,45.3138,422000.0
2013-07-18 09:30:00,66.36,67.43,64.49,65.63,220300.0,45.0356,45.7617,43.7665,44.5401,220300.0
2013-07-18 10:00:00,65.66,65.98,65.32,65.98,286200.0,44.5605,44.7777,44.3298,44.7777,286200.0
2013-07-18 10:30:00,65.96,66.18,65.82,65.95,127000.0,44.7641,44.9134,44.6691,44.7573,127000.0
2013-07-18 11:00:00,65.95,66.13,65.95,66.02,112300.0,44.7573,44.8795,44.7573,44.8048,112300.0
2013-07-18 11:30:00,66.05,66.2,65.86,66.07,161800.0,44.8252,44.927,44.6962,44.8387,161800.0
2013-07-18 12:00:00,66.06,66.12,65.86,65.92,70200.0,44.832,44.8727,44.6962,44.7369,70200.0
2013-07-18 12:30:00,65.92,65.98,65.63,65.66,81600.0,44.7369,44.7777,44.5401,44.5605,81600.0
2013-07-18 13:00:00,65.66,65.83,65.62,65.82,58100.0,44.5605,44.6759,44.5334,44.6691,58100.0
2013-07-18 13:30:00,65.83,65.91,65.75,65.86,57900.0,44.6759,44.7302,44.6216,44.6962,57900.0
2013-07-18 14:00:00,65.85,65.88,65.75,65.76,398800.0,44.6894,44.7098,44.6216,44.6284,398800.0
2013-07-18 14:30:00,65.77,65.82,65.58,65.6,121200.0,44.6352,44.6691,44.5062,44.5198,121200.0
2013-07-18 15:00:00,65.6,65.67,65.35,65.35,173700.0,44.5198,44.5673,44.3501,44.3501,173700.0
2013-07-18 15:30:00,65.36,65.87,65.35,65.82,585400.0,44.3569,44.703,44.3501,44.6691,585400.0
2013-07-19 09:30:00,66.13,66.13,64.8,65.01,444800.0,44.8795,44.8795,43.9769,44.1194,444800.0
2013-07-19 10:00:00,65.02,65.11,64.81,64.96,139900.0,44.1262,44.1872,43.9836,44.0854,139900.0
2013-07-19 10:30:00,64.96,65.04,64.91,64.95,104300.0,44.0854,44.1397,44.0515,44.0787,104300.0
2013-07-19 11:00:00,64.95,64.98,64.65,64.87,131200.0,44.0787,44.099,43.8751,44.0244,131200.0
2013-07-19 11:30:00,64.89,64.92,64.15,64.52,418600.0,44.0379,44.0583,43.5357,43.7868,418600.0
2013-07-19 12:00:00,64.5,64.85,64.49,64.72,111100.0,43.7733,44.0108,43.7665,43.9226,111100.0
2013-07-19 12:30:00,64.71,64.72,64.4,64.58,212000.0,43.9158,43.9226,43.7054,43.8276,212000.0
2013-07-19 13:00:00,64.59,64.61,64.48,64.53,95400.0,43.8343,43.8479,43.7597,43.7936,95400.0
2013-07-19 13:30:00,64.53,64.63,64.47,64.63,94900.0,43.7936,43.8615,43.7529,43.8615,94900.0
2013-07-19 14:00:00,64.63,64.71,64.36,64.59,283100.0,43.8615,43.9158,43.6782,43.8343,283100.0
2013-07-19 14:30:00,64.59,65.04,64.59,65.01,162900.0,43.8343,44.1397,43.8343,44.1194,162900.0
2013-07-19 15:00:00,65.02,65.25,65.01,65.18,136100.0,44.1262,44.2823,44.1194,44.2347,136100.0
2013-07-19 15:30:00,65.19,65.4,65.18,65.4,310100.0,44.2415,44.384,44.2347,44.384,310100.0
2013-07-22 09:30:00,65.4,65.48,64.87,64.93,93900.0,44.384,44.4383,44.0244,44.0651,93900.0
2013-07-22 10:00:00,64.92,65.06,64.83,64.85,131800.0,44.0583,44.1533,43.9972,44.0108,131800.0
2013-07-22 10:30:00,64.86,65.03,64.86,64.94,51500.0,44.0176,44.1329,44.0176,44.0719,51500.0
2013-07-22 11:00:00,64.93,65.13,64.93,65.1,63800.0,44.0651,44.2008,44.0651,44.1805,63800.0
2013-07-22 11:30:00,65.1,65.35,65.08,65.22,55200.0,44.1805,44.3501,44.1669,44.2619,55200.0
2013-07-22 12:00:00,65.22,65.22,65.05,65.09,37500.0,44.2619,44.2619,44.1465,44.1737,37500.0
2013-07-22 12:30:00,65.09,65.3,65.09,65.26,44600.0,44.1737,44.3162,44.1737,44.289,44600.0
2013-07-22 13:00:00,65.26,65.29,65.05,65.06,34400.0,44.289,44.3094,44.1465,44.1533,34400.0
2013-07-22 13:30:00,65.06,65.06,64.84,64.87,98100.0,44.1533,44.1533,44.004,44.0244,98100.0
2013-07-22 14:00:00,64.87,64.87,64.78,64.79,111600.0,44.0244,44.0244,43.9633,43.9701,111600.0
2013-07-22 14:30:00,64.8,64.91,64.79,64.86,68900.0,43.9769,44.0515,43.9701,44.0176,68900.0
2013-07-22 15:00:00,64.85,64.85,64.67,64.69,93600.0,44.0108,44.0108,43.8886,43.9022,93600.0
2013-07-22 15:30:00,64.69,64.97,64.68,64.94,369400.0,43.9022,44.0922,43.8954,44.0719,369400.0
2013-07-23 09:30:00,65.17,65.31,65.0,65.07,74700.0,44.228,44.323,44.1126,44.1601,74700.0
2013-07-23 10:00:00,65.07,65.07,64.63,64.66,54300.0,44.1601,44.1601,43.8615,43.8818,54300.0
2013-07-23 10:30:00,64.66,64.7,64.51,64.51,50900.0,43.8818,43.909,43.78,43.78,50900.0
2013-07-23 11:00:00,64.52,64.71,64.48,64.71,62800.0,43.7868,43.9158,43.7597,43.9158,62800.0
2013-07-23 11:30:00,64.72,64.75,64.58,64.63,54800.0,43.9226,43.9429,43.8276,43.8615,54800.0
2013-07-23 12:00:00,64.62,64.8,64.61,64.79,50100.0,43.8547,43.9769,43.8479,43.9701,50100.0
2013-07-23 12:30:00,64.8,64.8,64.64,64.65,62900.0,43.9769,43.9769,43.8683,43.8751,62900.0
2013-07-23 13:00:00,64.65,64.83,64.65,64.7,41800.0,43.8751,43.9972,43.8751,43.909,41800.0
2013-07-23 13:30:00,64.69,64.72,64.62,64.64,54000.0,43.9022,43.9226,43.8547,43.8683,54000.0
2013-07-23 14:00:00,64.64,64.69,64.61,64.65,64900.0,43.8683,43.9022,43.8479,43.8751,64900.0
2013-07-23 14:30:00,64.67,64.75,64.66,64.72,71700.0,43.8886,43.9429,43.8818,43.9226,71700.0
2013-07-23 15:00:00,64.71,64.81,64.64,64.65,111000.0,43.9158,43.9836,43.8683,43.8751,111000.0
2013-07-23 15:30:00,64.67,64.72,64.46,64.51,258000.0,43.8886,43.9226,43.7461,43.78,258000.0
2013-07-24 09:30:00,64.73,64.92,64.49,64.6,57500.0,43.9293,44.0583,43.7665,43.8411,57500.0
2013-07-24 10:00:00,64.58,64.67,64.33,64.54,41400.0,43.8276,43.8886,43.6579,43.8004,41400.0
2013-07-24 10:30:00,64.54,64.66,64.5,64.54,31500.0,43.8004,43.8818,43.7733,43.8004,31500.0
2013-07-24 11:00:00,64.53,64.64,64.49,64.64,31300.0,43.7936,43.8683,43.7665,43.8683,31300.0
2013-07-24 11:30:00,64.65,64.74,64.57,64.62,31900.0,43.8751,43.9361,43.8208,43.8547,31900.0
2013-07-24 12:00:00,64.62,64.65,64.49,64.54,174500.0,43.8547,43.8751,43.7665,43.8004,174500.0
2013-07-24 12:30:00,64.54,64.59,64.49,64.49,142200.0,43.8004,43.8343,43.7665,43.7665,142200.0
2013-07-24 13:00:00,64.49,64.51,64.37,64.44,33500.0,43.7665,43.78,43.685,43.7325,33500.0
2013-07-24 13:30:00,64.43,64.45,64.33,64.42,62400.0,43.7258,43.7393,43.6579,43.719,62400.0
2013-07-24 14:00:00,64.43,64.6,64.32,64.36,164800.0,43.7258,43.8411,43.6511,43.6782,164800.0
2013-07-24 14:30:00,64.37,64.6,64.33,64.58,247500.0,43.685,43.8411,43.6579,43.8276,247500.0
2013-07-24 15:00:00,64.57,64.61,64.5,64.55,59800.0,43.8208,43.8479,43.7733,43.8072,59800.0
2013-07-24 15:30:00,64.55,64.62,64.47,64.61,114900.0,43.8072,43.8547,43.7529,43.8479,114900.0
2013-07-25 09:30:00,64.94,64.94,64.27,64.28,221500.0,44.0719,44.0719,43.6172,43.624,221500.0
2013-07-25 10:00:00,64.28,64.32,63.95,64.16,174600.0,43.624,43.6511,43.4,43.5425,174600.0
2013-07-25 10:30:00,64.17,64.2,64.1,64.17,64600.0,43.5493,43.5697,43.5018,43.5493,64600.0
2013-07-25 11:00:00,64.16,64.2,63.87,63.88,92100.0,43.5425,43.5697,43.3457,43.3525,92100.0
2013-07-25 11:30:00,63.88,64.07,63.81,64.07,171900.0,43.3525,43.4814,43.305,43.4814,171900.0
2013-07-25 12:00:00,64.06,64.34,64.06,64.32,53800.0,43.4747,43.6647,43.4747,43.6511,53800.0
2013-07-25 12:30:00,64.31,64.41,64.29,64.38,37400.0,43.6443,43.7122,43.6307,43.6918,37400.0
2013-07-25 13:00:00,64.4,64.41,64.27,64.27,40900.0,43.7054,43.7122,43.6172,43.6172,40900.0
2013-07-25 13:30:00,64.26,64.28,64.12,64.24,105600.0,43.6104,43.624,43.5154,43.5968,105600.0
2013-07-25 14:00:00,64.24,64.32,64.14,64.19,84400.0,43.5968,43.6511,43.5289,43.5629,84400.0
2013-07-25 14:30:00,64.18,64.23,64.12,64.13,49000.0,43.5561,43.59,43.5154,43.5222,49000.0
2013-07-25 15:00:00,64.14,64.35,64.13,64.28,88600.0,43.5289,43.6715,43.5222,43.624,88600.0
2013-07-25 15:30:00,64.28,64.31,64.21,64.28,243200.0,43.624,43.6443,43.5764,43.624,243200.0
2013-07-26 09:30:00,64.08,64.16,63.79,63.95,86200.0,43.4882,43.5425,43.2914,43.4,86200.0
2013-07-26 10:00:00,63.97,64.05,63.82,63.85,62000.0,43.4136,43.4679,43.3118,43.3321,62000.0
2013-07-26 10:30:00,63.84,64.14,63.83,64.02,93100.0,43.3253,43.5289,43.3186,43.4475,93100.0
2013-07-26 11:00:00,64.01,64.26,63.97,64.26,62700.0,43.4407,43.6104,43.4136,43.6104,62700.0
2013-07-26 11:30:00,64.27,64.4,64.12,64.38,140400.0,43.6172,43.7054,43.5154,43.6918,140400.0
2013-07-26 12:00:00,64.38,64.59,64.36,64.58,46900.0,43.6918,43.8343,43.6782,43.8276,46900.0
2013-07-26 12:30:00,64.57,64.71,64.57,64.64,78800.0,43.8208,43.9158,43.8208,43.8683,78800.0
2013-07-26 13:00:00,64.64,64.79,64.62,64.77,41500.0,43.8683,43.9701,43.8547,43.9565,41500.0
2013-07-26 13:30:00,64.75,64.78,64.66,64.67,54000.0,43.9429,43.9633,43.8818,43.8886,54000.0
2013-07-26 14:00:00,64.67,64.81,64.6,64.62,95600.0,43.8886,43.9836,43.8411,43.8547,95600.0
2013-07-26 14:30:00,64.62,64.99,64.52,64.9,155800.0,43.8547,44.1058,43.7868,44.0447,155800.0
2013-07-26 15:00:00,64.9,65.05,64.88,64.98,141000.0,44.0447,44.1465,44.0311,44.099,141000.0
2013-07-26 15:30:00,64.97,65.16,64.95,65.11,344400.0,44.0922,44.2212,44.0787,44.1872,344400.0
2013-07-29 09:30:00,70.04,70.5,69.2,69.25,3260700.0,47.533,47.8452,46.9629,46.9969,3260700.0
2013-07-29 10:00:00,69.25,69.48,68.17,68.26,2196700.0,46.9969,47.153,46.2639,46.325,2196700.0
2013-07-29 10:30:00,68.27,68.27,66.32,66.45,2562200.0,46.3318,46.3318,45.0084,45.0966,2562200.0
2013-07-29 11:00:00,66.44,67.0,65.68,65.98,1566900.0,45.0898,45.4699,44.5741,44.7777,1566900.0
2013-07-29 11:30:00,66.0,66.07,65.04,65.5,1023900.0,44.7912,44.8387,44.1397,44.4519,1023900.0
2013-07-29 12:00:00,65.46,65.66,64.87,65.54,969600.0,44.4248,44.5605,44.0244,44.4791,969600.0
2013-07-29 12:30:00,65.49,65.69,65.28,65.62,457400.0,44.4451,44.5809,44.3026,44.5334,457400.0
2013-07-29 13:00:00,65.62,65.87,65.42,65.44,576000.0,44.5334,44.703,44.3976,44.4112,576000.0
2013-07-29 13:30:00,65.44,65.61,65.17,65.2,589600.0,44.4112,44.5266,44.228,44.2483,589600.0
2013-07-29 14:00:00,65.2,65.45,65.11,65.26,707700.0,44.2483,44.418,44.1872,44.289,707700.0
2013-07-29 14:30:00,65.25,65.43,64.65,64.88,633900.0,44.2823,44.4044,43.8751,44.0311,633900.0
2013-07-29 15:00:00,64.88,64.94,64.63,64.77,536000.0,44.0311,44.0719,43.8615,43.9565,536000.0
2013-07-29 15:30:00,64.76,64.8,64.5,64.74,1372700.0,43.9497,43.9769,43.7733,43.9361,1372700.0
2013-07-30 09:30:00,64.41,64.47,63.64,63.85,691400.0,43.7122,43.7529,43.1896,43.3321,691400.0
2013-07-30 10:00:00,63.84,64.0,63.82,63.84,287000.0,43.3253,43.4339,43.3118,43.3253,287000.0
2013-07-30 10:30:00,63.83,63.91,63.35,63.47,368800.0,43.3186,43.3729,42.9928,43.0742,368800.0
2013-07-30 11:00:00,63.49,63.58,63.24,63.35,245800.0,43.0878,43.1489,42.9182,42.9928,245800.0
2013-07-30 11:30:00,63.36,63.5,63.29,63.35,187300.0,42.9996,43.0946,42.9521,42.9928,187300.0
2013-07-30 12:00:00,63.35,63.4,63.03,63.23,180200.0,42.9928,43.0267,42.7756,42.9114,180200.0
2013-07-30 12:30:00,63.22,63.5,63.2,63.49,406200.0,42.9046,43.0946,42.891,43.0878,406200.0
2013-07-30 13:00:00,63.49,63.69,63.27,63.55,928900.0,43.0878,43.2235,42.9385,43.1285,928900.0
2013-07-30 13:30:00,63.53,63.65,63.52,63.63,328600.0,43.115,43.1964,43.1082,43.1828,328600.0
2013-07-30 14:00:00,63.63,63.65,63.56,63.64,231600.0,43.1828,43.1964,43.1353,43.1896,231600.0
2013-07-30 14:30:00,63.63,63.65,63.45,63.47,160100.0,43.1828,43.1964,43.0607,43.0742,160100.0
2013-07-30 15:00:00,63.48,63.5,63.42,63.46,319400.0,43.081,43.0946,43.0403,43.0675,319400.0
2013-07-30 15:30:00,63.46,63.72,63.46,63.65,894700.0,43.0675,43.2439,43.0675,43.1964,894700.0
2013-07-31 09:30:00,65.0,65.35,64.77,65.22,1254400.0,44.1126,44.3501,43.9565,44.2619,1254400.0
2013-07-31 10:00:00,65.22,65.83,65.14,65.48,979300.0,44.2619,44.6759,44.2076,44.4383,979300.0
2013-07-31 10:30:00,65.48,65.59,64.97,64.98,357000.0,44.4383,44.513,44.0922,44.099,357000.0
2013-07-31 11:00:00,64.98,65.25,64.85,64.85,601700.0,44.099,44.2823,44.0108,44.0108,601700.0
2013-07-31 11:30:00,64.85,64.97,64.74,64.9,151900.0,44.0108,44.0922,43.9361,44.0447,151900.0
2013-07-31 12:00:00,64.89,64.97,64.87,64.93,125400.0,44.0379,44.0922,44.0244,44.0651,125400.0
2013-07-31 12:30:00,64.93,64.93,64.77,64.78,80400.0,44.0651,44.0651,43.9565,43.9633,80400.0
2013-07-31 13:00:00,64.79,64.84,64.41,64.41,119100.0,43.9701,44.004,43.7122,43.7122,119100.0
2013-07-31 13:30:00,64.42,64.53,64.35,64.5,161600.0,43.719,43.7936,43.6715,43.7733,161600.0
2013-07-31 14:00:00,64.49,64.85,64.32,64.73,124000.0,43.7665,44.0108,43.6511,43.9293,124000.0
2013-07-31 14:30:00,64.76,65.0,64.74,64.87,178300.0,43.9497,44.1126,43.9361,44.0244,178300.0
2013-07-31 15:00:00,64.86,64.88,64.65,64.81,226800.0,44.0176,44.0311,43.8751,43.9836,226800.0
2013-07-31 15:30:00,64.82,64.82,64.14,64.25,650400.0,43.9904,43.9904,43.5289,43.6036,650400.0
2013-08-01 09:30:00,64.88,65.3,64.85,64.93,652600.0,44.0311,44.3162,44.0108,44.0651,652600.0
2013-08-01 10:00:00,64.92,65.0,64.79,64.85,218700.0,44.0583,44.1126,43.9701,44.0108,218700.0
2013-08-01 10:30:00,64.85,65.02,64.85,64.98,282400.0,44.0108,44.1262,44.0108,44.099,282400.0
2013-08-01 11:00:00,64.98,65.02,64.9,65.0,418200.0,44.099,44.1262,44.0447,44.1126,418200.0
2013-08-01 11:30:00,65.0,65.1,64.96,64.99,487100.0,44.1126,44.1805,44.0854,44.1058,487100.0
2013-08-01 12:00:00,64.98,65.04,64.88,65.0,66000.0,44.099,44.1397,44.0311,44.1126,66000.0
2013-08-01 12:30:00,65.0,65.02,64.75,64.79,77500.0,44.1126,44.1262,43.9429,43.9701,77500.0
2013-08-01 13:00:00,64.8,64.8,64.71,64.77,54300.0,43.9769,43.9769,43.9158,43.9565,54300.0
2013-08-01 13:30:00,64.74,64.78,64.51,64.73,148300.0,43.9361,43.9633,43.78,43.9293,148300.0
2013-08-01 14:00:00,64.73,64.79,64.61,64.78,96300.0,43.9293,43.9701,43.8479,43.9633,96300.0
2013-08-01 14:30:00,64.78,64.88,64.66,64.69,90200.0,43.9633,44.0311,43.8818,43.9022,90200.0
2013-08-01 15:00:00,64.7,64.77,64.51,64.62,243300.0,43.909,43.9565,43.78,43.8547,243300.0
2013-08-01 15:30:00,64.62,64.84,64.6,64.81,710500.0,43.8547,44.004,43.8411,43.9836,710500.0
2013-08-02 09:30:00,63.33,64.15,63.33,63.92,333700.0,42.9792,43.5357,42.9792,43.3796,333700.0
2013-08-02 10:00:00,63.93,64.0,63.85,63.95,169400.0,43.3864,43.4339,43.3321,43.4,169400.0
2013-08-02 10:30:00,63.94,63.97,63.65,63.66,211700.0,43.3932,43.4136,43.1964,43.2032,211700.0
2013-08-02 11:00:00,63.66,63.81,63.65,63.78,201100.0,43.2032,43.305,43.1964,43.2846,201100.0
2013-08-02 11:30:00,63.78,63.95,63.76,63.94,160200.0,43.2846,43.4,43.2711,43.3932,160200.0
2013-08-02 12:00:00,63.95,63.95,63.73,63.75,210900.0,43.4,43.4,43.2507,43.2643,210900.0
2013-08-02 12:30:00,63.75,63.87,63.74,63.87,220600.0,43.2643,43.3457,43.2575,43.3457,220600.0
2013-08-02 13:00:00,63.87,63.88,63.69,63.74,144300.0,43.3457,43.3525,43.2235,43.2575,144300.0
2013-08-02 13:30:00,63.75,63.78,63.55,63.68,126400.0,43.2643,43.2846,43.1285,43.2168,126400.0
2013-08-02 14:00:00,63.68,63.77,63.68,63.77,80300.0,43.2168,43.2778,43.2168,43.2778,80300.0
2013-08-02 14:30:00,63.77,63.81,63.47,63.47,152200.0,43.2778,43.305,43.0742,43.0742,152200.0
2013-08-02 15:00:00,63.47,63.5,63.35,63.5,165900.0,43.0742,43.0946,42.9928,43.0946,165900.0
2013-08-02 15:30:00,63.5,63.52,63.38,63.49,401100.0,43.0946,43.1082,43.0132,43.0878,401100.0
2013-08-05 09:30:00,63.17,63.39,63.05,63.14,145100.0,42.8706,43.02,42.7892,42.8503,145100.0
2013-08-05 10:00:00,63.12,63.16,62.97,63.04,220700.0,42.8367,42.8639,42.7349,42.7824,220700.0
2013-08-05 10:30:00,63.04,63.41,63.04,63.36,243500.0,42.7824,43.0335,42.7824,42.9996,243500.0
2013-08-05 11:00:00,63.36,63.56,63.36,63.49,107100.0,42.9996,43.1353,42.9996,43.0878,107100.0
2013-08-05 11:30:00,63.5,63.5,63.26,63.27,305900.0,43.0946,43.0946,42.9317,42.9385,305900.0
2013-08-05 12:00:00,63.26,63.52,63.23,63.48,275400.0,42.9317,43.1082,42.9114,43.081,275400.0
2013-08-05 12:30:00,63.48,63.5,63.35,63.4,174400.0,43.081,43.0946,42.9928,43.0267,174400.0
2013-08-05 13:00:00,63.4,63.45,63.3,63.45,141600.0,43.0267,43.0607,42.9589,43.0607,141600.0
2013-08-05 13:30:00,63.44,63.5,63.32,63.48,96600.0,43.0539,43.0946,42.9724,43.081,96600.0
2013-08-05 14:00:00,63.46,63.46,63.3,63.33,94200.0,43.0675,43.0675,42.9589,42.9792,94200.0
2013-08-05 14:30:00,63.33,63.45,63.3,63.42,160800.0,42.9792,43.0607,42.9589,43.0403,160800.0
2013-08-05 15:00:00,63.41,63.51,63.4,63.45,243200.0,43.0335,43.1014,43.0267,43.0607,243200.0
2013-08-05 15:30:00,63.45,63.51,63.42,63.5,640400.0,43.0607,43.1014,43.0403,43.0946,640400.0
2013-08-06 09:30:00,64.0,64.28,63.59,64.16,409300.0,43.4339,43.624,43.1557,43.5425,409300.0
2013-08-06 10:00:00,64.15,64.16,63.75,63.85,232500.0,43.5357,43.5425,43.2643,43.3321,232500.0
2013-08-06 10:30:00,63.84,63.87,63.64,63.65,198500.0,43.3253,43.3457,43.1896,43.1964,198500.0
2013-08-06 11:00:00,63.62,63.88,63.62,63.83,169600.0,43.176,43.3525,43.176,43.3186,169600.0
2013-08-06 11:30:00,63.84,63.88,63.79,63.79,213800.0,43.3253,43.3525,43.2914,43.2914,213800.0
2013-08-06 12:00:00,63.8,64.0,63.78,63.88,144100.0,43.2982,43.4339,43.2846,43.3525,144100.0
2013-08-06 12:30:00,63.88,64.01,63.88,64.0,128400.0,43.3525,43.4407,43.3525,43.4339,128400.0
2013-08-06 13:00:00,64.0,64.0,63.82,63.84,69300.0,43.4339,43.4339,43.3118,43.3253,69300.0
2013-08-06 13:30:00,63.83,63.85,63.75,63.79,81300.0,43.3186,43.3321,43.2643,43.2914,81300.0
2013-08-06 14:00:00,63.8,63.81,63.73,63.79,100100.0,43.2982,43.305,43.2507,43.2914,100100.0
2013-08-06 14:30:00,63.79,63.8,63.58,63.73,249200.0,43.2914,43.2982,43.1489,43.2507,249200.0
2013-08-06 15:00:00,63.75,63.79,63.58,63.6,388400.0,43.2643,43.2914,43.1489,43.1625,388400.0
2013-08-06 15:30:00,63.59,63.73,63.46,63.48,449600.0,43.1557,43.2507,43.0675,43.081,449600.0
2013-08-07 09:30:00,63.35,63.55,63.25,63.4,174900.0,42.9928,43.1285,42.9249,43.0267,174900.0
2013-08-07 10:00:00,63.4,63.63,63.36,63.54,178200.0,43.0267,43.1828,42.9996,43.1217,178200.0
2013-08-07 10:30:00,63.54,63.56,63.46,63.5,212100.0,43.1217,43.1353,43.0675,43.0946,212100.0
2013-08-07 11:00:00,63.5,63.59,63.36,63.37,310900.0,43.0946,43.1557,42.9996,43.0064,310900.0
2013-08-07 11:30:00,63.39,63.58,63.28,63.55,236100.0,43.02,43.1489,42.9453,43.1285,236100.0
2013-08-07 12:00:00,63.57,63.58,63.46,63.53,83900.0,43.1421,43.1489,43.0675,43.115,83900.0
2013-08-07 12:30:00,63.53,63.57,63.48,63.54,123100.0,43.115,43.1421,43.081,43.1217,123100.0
2013-08-07 13:00:00,63.54,63.66,63.5,63.57,93600.0,43.1217,43.2032,43.0946,43.1421,93600.0
2013-08-07 13:30:00,63.57,63.6,63.49,63.55,134000.0,43.1421,43.1625,43.0878,43.1285,134000.0
2013-08-07 14:00:00,63.54,63.58,63.46,63.53,97500.0,43.1217,43.1489,43.0675,43.115,97500.0
2013-08-07 14:30:00,63.52,63.55,63.45,63.54,208100.0,43.1082,43.1285,43.0607,43.1217,208100.0
2013-08-07 15:00:00,63.54,63.55,63.47,63.5,170300.0,43.1217,43.1285,43.0742,43.0946,170300.0
2013-08-07 15:30:00,63.5,63.52,63.39,63.41,242000.0,43.0946,43.1082,43.02,43.0335,242000.0
2013-08-08 09:30:00,63.86,63.86,63.42,63.54,66000.0,43.3389,43.3389,43.0403,43.1217,66000.0
2013-08-08 10:00:00,63.56,63.62,63.45,63.55,43700.0,43.1353,43.176,43.0607,43.1285,43700.0
2013-08-08 10:30:00,63.54,63.54,63.39,63.5,53300.0,43.1217,43.1217,43.02,43.0946,53300.0
2013-08-08 11:00:00,63.5,63.58,63.43,63.55,65800.0,43.0946,43.1489,43.0471,43.1285,65800.0
2013-08-08 11:30:00,63.56,63.57,63.43,63.52,38700.0,43.1353,43.1421,43.0471,43.1082,38700.0
2013-08-08 12:00:00,63.52,63.7,63.52,63.62,41600.0,43.1082,43.2303,43.1082,43.176,41600.0
2013-08-08 12:30:00,63.62,63.71,63.62,63.66,36100.0,43.176,43.2371,43.176,43.2032,36100.0
2013-08-08 13:00:00,63.67,63.71,63.55,63.58,41100.0,43.21,43.2371,43.1285,43.1489,41100.0
2013-08-08 13:30:00,63.58,63.68,63.46,63.62,37000.0,43.1489,43.2168,43.0675,43.176,37000.0
2013-08-08 14:00:00,63.62,63.69,63.56,63.62,52900.0,43.176,43.2235,43.1353,43.176,52900.0
2013-08-08 14:30:00,63.64,63.64,63.47,63.5,90700.0,43.1896,43.1896,43.0742,43.0946,90700.0
2013-08-08 15:00:00,63.49,63.52,63.44,63.5,50100.0,43.0878,43.1082,43.0539,43.0946,50100.0
2013-08-08 15:30:00,63.51,63.52,63.41,63.46,178400.0,43.1014,43.1082,43.0335,43.0675,178400.0
2013-08-09 09:30:00,63.36,63.74,63.33,63.59,125200.0,42.9996,43.2575,42.9792,43.1557,125200.0
2013-08-09 10:00:00,63.61,63.61,63.38,63.56,94500.0,43.1693,43.1693,43.0132,43.1353,94500.0
2013-08-09 10:30:00,63.59,63.65,63.31,63.37,258100.0,43.1557,43.1964,42.9657,43.0064,258100.0
2013-08-09 11:00:00,63.35,63.35,62.89,63.02,193500.0,42.9928,42.9928,42.6806,42.7688,193500.0
2013-08-09 11:30:00,63.02,63.21,62.89,63.18,86700.0,42.7688,42.8978,42.6806,42.8774,86700.0
2013-08-09 12:00:00,63.19,63.3,63.13,63.26,183700.0,42.8842,42.9589,42.8435,42.9317,183700.0
2013-08-09 12:30:00,63.26,63.42,63.23,63.24,62200.0,42.9317,43.0403,42.9114,42.9182,62200.0
2013-08-09 13:00:00,63.24,63.28,63.17,63.28,58500.0,42.9182,42.9453,42.8706,42.9453,58500.0
2013-08-09 13:30:00,63.28,63.38,63.23,63.26,93100.0,42.9453,43.0132,42.9114,42.9317,93100.0
2013-08-09 14:00:00,63.26,63.26,63.14,63.15,61500.0,42.9317,42.9317,42.8503,42.8571,61500.0
2013-08-09 14:30:00,63.15,63.21,63.04,63.1,91800.0,42.8571,42.8978,42.7824,42.8231,91800.0
2013-08-09 15:00:00,63.12,63.15,62.73,62.73,122400.0,42.8367,42.8571,42.572,42.572,122400.0
2013-08-09 15:30:00,62.73,62.8,62.63,62.66,238900.0,42.572,42.6195,42.5042,42.5245,238900.0
2013-08-12 09:30:00,62.38,62.69,62.23,62.59,223000.0,42.3345,42.5449,42.2327,42.477,223000.0
2013-08-12 10:00:00,62.59,62.96,62.57,62.9,79300.0,42.477,42.7281,42.4635,42.6874,79300.0
2013-08-12 10:30:00,62.94,63.0,62.88,62.99,104400.0,42.7146,42.7553,42.6738,42.7485,104400.0
2013-08-12 11:00:00,62.98,62.99,62.82,62.86,63100.0,42.7417,42.7485,42.6331,42.6603,63100.0
2013-08-12 11:30:00,62.87,62.95,62.83,62.9,47100.0,42.6671,42.7213,42.6399,42.6874,47100.0
2013-08-12 12:00:00,62.91,62.92,62.82,62.9,42900.0,42.6942,42.701,42.6331,42.6874,42900.0
2013-08-12 12:30:00,62.9,62.92,62.83,62.87,55200.0,42.6874,42.701,42.6399,42.6671,55200.0
2013-08-12 13:00:00,62.88,62.92,62.82,62.9,50200.0,42.6738,42.701,42.6331,42.6874,50200.0
2013-08-12 13:30:00,62.91,62.91,62.82,62.87,74500.0,42.6942,42.6942,42.6331,42.6671,74500.0
2013-08-12 14:00:00,62.87,62.91,62.82,62.83,185400.0,42.6671,42.6942,42.6331,42.6399,185400.0
2013-08-12 14:30:00,62.84,62.89,62.68,62.86,75400.0,42.6467,42.6806,42.5381,42.6603,75400.0
2013-08-12 15:00:00,62.87,62.87,62.48,62.5,179300.0,42.6671,42.6671,42.4024,42.4159,179300.0
2013-08-12 15:30:00,62.48,62.7,62.48,62.66,209900.0,42.4024,42.5517,42.4024,42.5245,209900.0
2013-08-13 09:30:00,62.63,62.64,62.35,62.52,87000.0,42.5042,42.511,42.3142,42.4295,87000.0
2013-08-13 10:00:00,62.52,62.54,62.2,62.41,128000.0,42.4295,42.4431,42.2124,42.3549,128000.0
2013-08-13 10:30:00,62.37,62.47,62.3,62.47,77400.0,42.3277,42.3956,42.2802,42.3956,77400.0
2013-08-13 11:00:00,62.43,62.69,62.39,62.58,99200.0,42.3684,42.5449,42.3413,42.4702,99200.0
2013-08-13 11:30:00,62.57,62.66,62.54,62.58,47300.0,42.4635,42.5245,42.4431,42.4702,47300.0
2013-08-13 12:00:00,62.57,62.59,62.42,62.52,99800.0,42.4635,42.477,42.3617,42.4295,99800.0
2013-08-13 12:30:00,62.52,62.54,62.45,62.53,79000.0,42.4295,42.4431,42.382,42.4363,79000.0
2013-08-13 13:00:00,62.53,62.59,62.34,62.41,143300.0,42.4363,42.477,42.3074,42.3549,143300.0
2013-08-13 13:30:00,62.41,62.55,62.37,62.5,87800.0,42.3549,42.4499,42.3277,42.4159,87800.0
2013-08-13 14:00:00,62.5,62.55,62.41,62.41,119300.0,42.4159,42.4499,42.3549,42.3549,119300.0
2013-08-13 14:30:00,62.41,62.49,62.34,62.42,85600.0,42.3549,42.4092,42.3074,42.3617,85600.0
2013-08-13 15:00:00,62.39,62.39,62.3,62.35,68100.0,42.3413,42.3413,42.2802,42.3142,68100.0
2013-08-13 15:30:00,62.35,62.35,62.24,62.29,180600.0,42.3142,42.3142,42.2395,42.2734,180600.0
2013-08-14 09:30:00,62.75,62.81,62.52,62.7,354300.0,42.5856,42.6263,42.4295,42.5517,354300.0
2013-08-14 10:00:00,62.7,62.81,62.62,62.76,516100.0,42.5517,42.6263,42.4974,42.5924,516100.0
2013-08-14 10:30:00,62.77,62.9,62.75,62.8,141400.0,42.5992,42.6874,42.5856,42.6195,141400.0
2013-08-14 11:00:00,62.77,62.94,62.7,62.88,141900.0,42.5992,42.7146,42.5517,42.6738,141900.0
2013-08-14 11:30:00,62.86,62.86,62.5,62.59,136900.0,42.6603,42.6603,42.4159,42.477,136900.0
2013-08-14 12:00:00,62.59,62.59,62.22,62.27,63500.0,42.477,42.477,42.2259,42.2599,63500.0
2013-08-14 12:30:00,62.3,62.37,62.26,62.37,26000.0,42.2802,42.3277,42.2531,42.3277,26000.0
2013-08-14 13:00:00,62.37,62.41,62.25,62.29,34800.0,42.3277,42.3549,42.2463,42.2734,34800.0
2013-08-14 13:30:00,62.27,62.35,62.16,62.29,52800.0,42.2599,42.3142,42.1852,42.2734,52800.0
2013-08-14 14:00:00,62.29,62.4,62.2,62.22,58200.0,42.2734,42.3481,42.2124,42.2259,58200.0
2013-08-14 14:30:00,62.22,62.4,62.22,62.4,48100.0,42.2259,42.3481,42.2259,42.3481,48100.0
2013-08-14 15:00:00,62.4,62.42,62.25,62.33,50900.0,42.3481,42.3617,42.2463,42.3006,50900.0
2013-08-14 15:30:00,62.33,62.33,62.17,62.2,132700.0,42.3006,42.3006,42.192,42.2124,132700.0
2013-08-15 09:30:00,61.79,61.88,61.0,61.2,287000.0,41.9341,41.9952,41.398,41.5337,287000.0
2013-08-15 10:00:00,61.21,61.24,60.9,61.02,238800.0,41.5405,41.5608,41.3301,41.4115,238800.0
2013-08-15 10:30:00,61.02,61.21,60.98,61.06,358400.0,41.4115,41.5405,41.3844,41.4387,358400.0
2013-08-15 11:00:00,61.06,61.21,61.01,61.12,145800.0,41.4387,41.5405,41.4048,41.4794,145800.0
2013-08-15 11:30:00,61.12,61.21,61.05,61.07,290200.0,41.4794,41.5405,41.4319,41.4455,290200.0
2013-08-15 12:00:00,61.07,61.09,60.81,60.83,89200.0,41.4455,41.459,41.269,41.2826,89200.0
2013-08-15 12:30:00,60.82,60.89,60.63,60.63,66100.0,41.2758,41.3233,41.1469,41.1469,66100.0
2013-08-15 13:00:00,60.63,60.65,60.29,60.41,129200.0,41.1469,41.1604,40.9161,40.9976,129200.0
2013-08-15 13:30:00,60.42,60.57,60.41,60.49,109300.0,41.0043,41.1061,40.9976,41.0519,109300.0
2013-08-15 14:00:00,60.49,60.6,60.23,60.6,155200.0,41.0519,41.1265,40.8754,41.1265,155200.0
2013-08-15 14:30:00,60.59,60.93,60.56,60.77,200100.0,41.1197,41.3505,41.0994,41.2419,200100.0
2013-08-15 15:00:00,60.78,60.78,60.51,60.63,217600.0,41.2487,41.2487,41.0654,41.1469,217600.0
2013-08-15 15:30:00,60.62,60.77,60.6,60.68,475900.0,41.1401,41.2419,41.1265,41.1808,475900.0
2013-08-16 09:30:00,60.76,61.22,60.7,61.1,291000.0,41.2351,41.5473,41.1944,41.4658,291000.0
2013-08-16 10:00:00,61.11,61.19,60.98,61.06,112000.0,41.4726,41.5269,41.3844,41.4387,112000.0
2013-08-16 10:30:00,61.06,61.26,61.05,61.21,154500.0,41.4387,41.5744,41.4319,41.5405,154500.0
2013-08-16 11:00:00,61.2,61.35,61.19,61.19,789100.0,41.5337,41.6355,41.5269,41.5269,789100.0
2013-08-16 11:30:00,61.17,61.36,61.11,61.35,61900.0,41.5133,41.6423,41.4726,41.6355,61900.0
2013-08-16 12:00:00,61.35,61.53,61.28,61.42,55300.0,41.6355,41.7577,41.588,41.683,55300.0
2013-08-16 12:30:00,61.44,61.58,61.34,61.52,86200.0,41.6966,41.7916,41.6287,41.7509,86200.0
2013-08-16 13:00:00,61.52,61.58,61.42,61.55,68800.0,41.7509,41.7916,41.683,41.7712,68800.0
2013-08-16 13:30:00,61.57,61.64,61.48,61.61,51600.0,41.7848,41.8323,41.7237,41.8119,51600.0
2013-08-16 14:00:00,61.62,61.68,61.49,61.55,58100.0,41.8187,41.8595,41.7305,41.7712,58100.0
2013-08-16 14:30:00,61.55,61.62,61.49,61.61,59400.0,41.7712,41.8187,41.7305,41.8119,59400.0
2013-08-16 15:00:00,61.6,61.65,61.53,61.55,99600.0,41.8052,41.8391,41.7577,41.7712,99600.0
2013-08-16 15:30:00,61.55,61.64,61.46,61.48,301000.0,41.7712,41.8323,41.7101,41.7237,301000.0
2013-08-19 09:30:00,62.0,62.2,61.86,61.9,256400.0,42.0766,42.2124,41.9816,42.0088,256400.0
2013-08-19 10:00:00,61.92,62.01,61.77,61.84,63600.0,42.0223,42.0834,41.9205,41.968,63600.0
2013-08-19 10:30:00,61.84,62.1,61.83,62.09,91900.0,41.968,42.1445,41.9612,42.1377,91900.0
2013-08-19 11:00:00,62.09,62.12,61.92,61.95,82300.0,42.1377,42.1581,42.0223,42.0427,82300.0
2013-08-19 11:30:00,61.95,62.12,61.88,62.01,47600.0,42.0427,42.1581,41.9952,42.0834,47600.0
2013-08-19 12:00:00,62.02,62.09,62.01,62.08,42200.0,42.0902,42.1377,42.0834,42.1309,42200.0
2013-08-19 12:30:00,62.08,62.09,62.04,62.08,75500.0,42.1309,42.1377,42.1038,42.1309,75500.0
2013-08-19 13:00:00,62.07,62.08,62.03,62.07,35300.0,42.1241,42.1309,42.097,42.1241,35300.0
2013-08-19 13:30:00,62.06,62.08,62.01,62.06,65200.0,42.1173,42.1309,42.0834,42.1173,65200.0
2013-08-19 14:00:00,62.06,62.08,62.0,62.06,67900.0,42.1173,42.1309,42.0766,42.1173,67900.0
2013-08-19 14:30:00,62.06,62.07,61.98,62.06,51400.0,42.1173,42.1241,42.063,42.1173,51400.0
2013-08-19 15:00:00,62.06,62.07,61.95,62.04,104100.0,42.1173,42.1241,42.0427,42.1038,104100.0
2013-08-19 15:30:00,62.04,62.17,61.97,62.04,375000.0,42.1038,42.192,42.0563,42.1038,375000.0
2013-08-20 09:30:00,61.71,61.8,61.47,61.6,188100.0,41.8798,41.9409,41.7169,41.8052,188100.0
2013-08-20 10:00:00,61.6,61.74,61.49,61.67,101600.0,41.8052,41.9002,41.7305,41.8527,101600.0
2013-08-20 10:30:00,61.66,62.01,61.66,61.86,123600.0,41.8459,42.0834,41.8459,41.9816,123600.0
2013-08-20 11:00:00,61.86,62.09,61.86,62.07,79800.0,41.9816,42.1377,41.9816,42.1241,79800.0
2013-08-20 11:30:00,62.06,62.33,62.06,62.3,95700.0,42.1173,42.3006,42.1173,42.2802,95700.0
2013-08-20 12:00:00,62.3,62.36,62.25,62.3,52700.0,42.2802,42.3209,42.2463,42.2802,52700.0
2013-08-20 12:30:00,62.29,62.36,62.28,62.32,101700.0,42.2734,42.3209,42.2666,42.2938,101700.0
2013-08-20 13:00:00,62.33,62.4,62.28,62.33,182900.0,42.3006,42.3481,42.2666,42.3006,182900.0
2013-08-20 13:30:00,62.33,62.36,62.28,62.29,140700.0,42.3006,42.3209,42.2666,42.2734,140700.0
2013-08-20 14:00:00,62.3,62.34,62.26,62.29,60500.0,42.2802,42.3074,42.2531,42.2734,60500.0
2013-08-20 14:30:00,62.3,62.49,62.3,62.46,76000.0,42.2802,42.4092,42.2802,42.3888,76000.0
2013-08-20 15:00:00,62.46,62.48,62.39,62.45,121200.0,42.3888,42.4024,42.3413,42.382,121200.0
2013-08-20 15:30:00,62.45,62.5,62.38,62.4,236800.0,42.382,42.4159,42.3345,42.3481,236800.0
2013-08-21 09:30:00,62.49,62.64,62.12,62.51,146200.0,42.4092,42.511,42.1581,42.4227,146200.0
2013-08-21 10:00:00,62.54,62.65,62.47,62.59,109300.0,42.4431,42.5177,42.3956,42.477,109300.0
2013-08-21 10:30:00,62.57,62.63,62.4,62.52,134700.0,42.4635,42.5042,42.3481,42.4295,134700.0
2013-08-21 11:00:00,62.54,62.57,62.35,62.38,77400.0,42.4431,42.4635,42.3142,42.3345,77400.0
2013-08-21 11:30:00,62.39,62.39,61.93,62.04,50500.0,42.3413,42.3413,42.0291,42.1038,50500.0
2013-08-21 12:00:00,62.04,62.12,61.89,61.89,32300.0,42.1038,42.1581,42.002,42.002,32300.0
2013-08-21 12:30:00,61.89,61.9,61.81,61.87,52600.0,42.002,42.0088,41.9477,41.9884,52600.0
2013-08-21 13:00:00,61.87,61.9,61.8,61.81,47400.0,41.9884,42.0088,41.9409,41.9477,47400.0
2013-08-21 13:30:00,61.82,61.91,61.78,61.91,37700.0,41.9545,42.0155,41.9273,42.0155,37700.0
2013-08-21 14:00:00,61.9,61.99,61.57,61.77,146700.0,42.0088,42.0698,41.7848,41.9205,146700.0
2013-08-21 14:30:00,61.76,62.08,61.76,61.99,119100.0,41.9137,42.1309,41.9137,42.0698,119100.0
2013-08-21 15:00:00,61.99,61.99,61.64,61.65,137400.0,42.0698,42.0698,41.8323,41.8391,137400.0
2013-08-21 15:30:00,61.65,61.69,61.4,61.47,297600.0,41.8391,41.8662,41.6694,41.7169,297600.0
2013-08-22 09:30:00,61.76,61.89,61.72,61.77,120300.0,41.9137,42.002,41.8866,41.9205,120300.0
2013-08-22 10:00:00,61.8,61.84,61.64,61.64,214800.0,41.9409,41.968,41.8323,41.8323,214800.0
2013-08-22 10:30:00,61.64,61.72,61.53,61.54,42300.0,41.8323,41.8866,41.7577,41.7644,42300.0
2013-08-22 11:00:00,61.54,61.55,61.43,61.44,39600.0,41.7644,41.7712,41.6898,41.6966,39600.0
2013-08-22 11:30:00,61.43,61.72,61.43,61.72,34000.0,41.6898,41.8866,41.6898,41.8866,34000.0
2013-08-22 12:00:00,61.71,61.77,61.67,61.71,138600.0,41.8798,41.9205,41.8527,41.8798,138600.0
2013-08-22 12:30:00,61.76,61.93,61.75,61.88,11500.0,41.9137,42.0291,41.907,41.9952,11500.0
2013-08-22 13:00:00,61.86,61.92,61.82,61.92,12500.0,41.9816,42.0223,41.9545,42.0223,12500.0
2013-08-22 13:30:00,61.92,61.93,61.88,61.9,7100.0,42.0223,42.0291,41.9952,42.0088,7100.0
2013-08-22 14:00:00,61.9,61.92,61.82,61.86,27800.0,42.0088,42.0223,41.9545,41.9816,27800.0
2013-08-22 14:30:00,61.86,61.91,61.85,61.85,9500.0,41.9816,42.0155,41.9748,41.9748,9500.0
2013-08-22 15:00:00,61.85,61.98,61.84,61.96,27500.0,41.9748,42.063,41.968,42.0495,27500.0
2013-08-22 15:30:00,61.98,62.1,61.92,61.99,170800.0,42.063,42.1445,42.0223,42.0698,170800.0
2013-08-23 09:30:00,61.9,62.1,61.68,61.78,93200.0,42.0088,42.1445,41.8595,41.9273,93200.0
2013-08-23 10:00:00,61.77,61.85,61.57,61.82,82200.0,41.9205,41.9748,41.7848,41.9545,82200.0
2013-08-23 10:30:00,61.82,61.97,61.82,61.95,54900.0,41.9545,42.0563,41.9545,42.0427,54900.0
2013-08-23 11:00:00,61.94,62.0,61.88,61.98,81500.0,42.0359,42.0766,41.9952,42.063,81500.0
2013-08-23 11:30:00,61.98,62.03,61.97,62.0,26000.0,42.063,42.097,42.0563,42.0766,26000.0
2013-08-23 12:00:00,62.01,62.01,61.88,61.88,27800.0,42.0834,42.0834,41.9952,41.9952,27800.0
2013-08-23 12:30:00,61.88,61.95,61.86,61.9,26600.0,41.9952,42.0427,41.9816,42.0088,26600.0
2013-08-23 13:00:00,61.91,61.92,61.74,61.79,16000.0,42.0155,42.0223,41.9002,41.9341,16000.0
2013-08-23 13:30:00,61.78,61.8,61.7,61.74,23100.0,41.9273,41.9409,41.873,41.9002,23100.0
2013-08-23 14:00:00,61.72,61.79,61.68,61.77,22900.0,41.8866,41.9341,41.8595,41.9205,22900.0
2013-08-23 14:30:00,61.75,61.83,61.73,61.8,81700.0,41.907,41.9612,41.8934,41.9409,81700.0
2013-08-23 15:00:00,61.8,61.82,61.76,61.8,28400.0,41.9409,41.9545,41.9137,41.9409,28400.0
2013-08-23 15:30:00,61.79,61.82,61.72,61.73,162000.0,41.9341,41.9545,41.8866,41.8934,162000.0
2013-08-26 09:30:00,61.93,62.0,61.71,61.73,78800.0,42.0291,42.0766,41.8798,41.8934,78800.0
2013-08-26 10:00:00,61.83,61.9,61.79,61.88,40600.0,41.9612,42.0088,41.9341,41.9952,40600.0
2013-08-26 10:30:00,61.87,61.9,61.84,61.89,53100.0,41.9884,42.0088,41.968,42.002,53100.0
2013-08-26 11:00:00,61.88,61.9,61.84,61.86,48900.0,41.9952,42.0088,41.968,41.9816,48900.0
2013-08-26 11:30:00,61.85,61.9,61.73,61.75,37500.0,41.9748,42.0088,41.8934,41.907,37500.0
2013-08-26 12:00:00,61.74,61.84,61.72,61.82,14000.0,41.9002,41.968,41.8866,41.9545,14000.0
2013-08-26 12:30:00,61.8,61.85,61.67,61.72,72500.0,41.9409,41.9748,41.8527,41.8866,72500.0
2013-08-26 13:00:00,61.72,61.73,61.64,61.64,16100.0,41.8866,41.8934,41.8323,41.8323,16100.0
2013-08-26 13:30:00,61.63,61.63,61.54,61.63,13000.0,41.8255,41.8255,41.7644,41.8255,13000.0
2013-08-26 14:00:00,61.64,61.65,61.59,61.63,27400.0,41.8323,41.8391,41.7984,41.8255,27400.0
2013-08-26 14:30:00,61.62,61.68,61.57,61.66,46100.0,41.8187,41.8595,41.7848,41.8459,46100.0
2013-08-26 15:00:00,61.65,61.66,61.31,61.42,53100.0,41.8391,41.8459,41.6083,41.683,53100.0
2013-08-26 15:30:00,61.44,61.59,61.36,61.36,123700.0,41.6966,41.7984,41.6423,41.6423,123700.0
2013-08-27 09:30:00,60.74,60.8,60.58,60.7,116000.0,41.2215,41.2622,41.1129,41.1944,116000.0
2013-08-27 10:00:00,60.71,60.89,60.67,60.75,96700.0,41.2012,41.3233,41.174,41.2283,96700.0
2013-08-27 10:30:00,60.74,60.95,60.72,60.85,94500.0,41.2215,41.364,41.2079,41.2962,94500.0
2013-08-27 11:00:00,60.84,60.84,60.64,60.67,91100.0,41.2894,41.2894,41.1536,41.174,91100.0
2013-08-27 11:30:00,60.72,60.75,60.64,60.75,53500.0,41.2079,41.2283,41.1536,41.2283,53500.0
2013-08-27 12:00:00,60.75,60.75,60.6,60.71,42300.0,41.2283,41.2283,41.1265,41.2012,42300.0
2013-08-27 12:30:00,60.72,60.81,60.7,60.7,32000.0,41.2079,41.269,41.1944,41.1944,32000.0
2013-08-27 13:00:00,60.69,60.75,60.58,60.61,40600.0,41.1876,41.2283,41.1129,41.1333,40600.0
2013-08-27 13:30:00,60.63,60.69,60.58,60.61,60300.0,41.1469,41.1876,41.1129,41.1333,60300.0
2013-08-27 14:00:00,60.61,60.63,60.38,60.45,23200.0,41.1333,41.1469,40.9772,41.0247,23200.0
2013-08-27 14:30:00,60.45,60.56,60.42,60.47,32300.0,41.0247,41.0994,41.0043,41.0383,32300.0
2013-08-27 15:00:00,60.48,60.51,60.33,60.37,39300.0,41.0451,41.0654,40.9433,40.9704,39300.0
2013-08-27 15:30:00,60.38,60.48,60.31,60.42,164800.0,40.9772,41.0451,40.9297,41.0043,164800.0
2013-08-28 09:30:00,59.83,60.09,59.78,59.79,141600.0,40.6039,40.7804,40.57,40.5768,141600.0
2013-08-28 10:00:00,59.82,59.9,59.7,59.85,106500.0,40.5972,40.6514,40.5157,40.6175,106500.0
2013-08-28 10:30:00,59.84,60.0,59.82,59.95,78000.0,40.6107,40.7193,40.5972,40.6854,78000.0
2013-08-28 11:00:00,59.96,60.11,59.93,60.03,133100.0,40.6922,40.794,40.6718,40.7397,133100.0
2013-08-28 11:30:00,60.05,60.33,60.02,60.3,104900.0,40.7532,40.9433,40.7329,40.9229,104900.0
2013-08-28 12:00:00,60.29,60.39,60.15,60.35,87800.0,40.9161,40.984,40.8211,40.9568,87800.0
2013-08-28 12:30:00,60.35,60.36,60.25,60.3,62200.0,40.9568,40.9636,40.889,40.9229,62200.0
2013-08-28 13:00:00,60.3,60.33,60.22,60.27,42100.0,40.9229,40.9433,40.8686,40.9025,42100.0
2013-08-28 13:30:00,60.27,60.31,60.24,60.3,58400.0,40.9025,40.9297,40.8822,40.9229,58400.0
2013-08-28 14:00:00,60.32,60.32,60.12,60.17,45200.0,40.9365,40.9365,40.8007,40.8347,45200.0
2013-08-28 14:30:00,60.17,60.29,60.13,60.29,84300.0,40.8347,40.9161,40.8075,40.9161,84300.0
2013-08-28 15:00:00,60.29,60.42,60.27,60.4,62300.0,40.9161,41.0043,40.9025,40.9908,62300.0
2013-08-28 15:30:00,60.4,60.43,60.21,60.23,159500.0,40.9908,41.0111,40.8618,40.8754,159500.0
2013-08-29 09:30:00,60.61,60.78,60.49,60.78,84000.0,41.1333,41.2487,41.0519,41.2487,84000.0
2013-08-29 10:00:00,60.81,60.99,60.74,60.8,81300.0,41.269,41.3912,41.2215,41.2622,81300.0
2013-08-29 10:30:00,60.83,61.01,60.77,60.92,81800.0,41.2826,41.4048,41.2419,41.3437,81800.0
2013-08-29 11:00:00,60.93,61.04,60.87,61.04,61200.0,41.3505,41.4251,41.3097,41.4251,61200.0
2013-08-29 11:30:00,61.04,61.04,60.88,60.91,25800.0,41.4251,41.4251,41.3165,41.3369,25800.0
2013-08-29 12:00:00,60.9,61.03,60.89,61.01,39500.0,41.3301,41.4183,41.3233,41.4048,39500.0
2013-08-29 12:30:00,61.01,61.03,60.97,61.02,32900.0,41.4048,41.4183,41.3776,41.4115,32900.0
2013-08-29 13:00:00,61.02,61.09,60.9,60.96,53800.0,41.4115,41.459,41.3301,41.3708,53800.0
2013-08-29 13:30:00,60.96,61.02,60.89,60.96,42600.0,41.3708,41.4115,41.3233,41.3708,42600.0
2013-08-29 14:00:00,60.95,61.1,60.95,61.01,50000.0,41.364,41.4658,41.364,41.4048,50000.0
2013-08-29 14:30:00,61.02,61.14,61.01,61.11,61400.0,41.4115,41.493,41.4048,41.4726,61400.0
2013-08-29 15:00:00,61.09,61.09,60.95,60.96,91500.0,41.459,41.459,41.364,41.3708,91500.0
2013-08-29 15:30:00,60.95,61.04,60.9,60.9,160600.0,41.364,41.4251,41.3301,41.3301,160600.0
2013-08-30 09:30:00,60.89,61.0,60.7,60.89,106100.0,41.3233,41.398,41.1944,41.3233,106100.0
2013-08-30 10:00:00,60.88,60.94,60.68,60.76,93300.0,41.3165,41.3572,41.1808,41.2351,93300.0
2013-08-30 10:30:00,60.74,60.78,60.65,60.69,98600.0,41.2215,41.2487,41.1604,41.1876,98600.0
2013-08-30 11:00:00,60.7,60.84,60.69,60.76,39600.0,41.1944,41.2894,41.1876,41.2351,39600.0
2013-08-30 11:30:00,60.71,60.77,60.54,60.63,174500.0,41.2012,41.2419,41.0858,41.1469,174500.0
2013-08-30 12:00:00,60.63,60.72,60.6,60.68,21800.0,41.1469,41.2079,41.1265,41.1808,21800.0
2013-08-30 12:30:00,60.68,60.68,60.51,60.58,18500.0,41.1808,41.1808,41.0654,41.1129,18500.0
2013-08-30 13:00:00,60.56,60.68,60.34,60.61,23000.0,41.0994,41.1808,40.9501,41.1333,23000.0
2013-08-30 13:30:00,60.67,60.7,60.57,60.59,13900.0,41.174,41.1944,41.1061,41.1197,13900.0
2013-08-30 14:00:00,60.57,60.69,60.54,60.67,21800.0,41.1061,41.1876,41.0858,41.174,21800.0
2013-08-30 14:30:00,60.67,60.71,60.62,60.69,37100.0,41.174,41.2012,41.1401,41.1876,37100.0
2013-08-30 15:00:00,60.67,60.81,60.63,60.78,54100.0,41.174,41.269,41.1469,41.2487,54100.0
2013-08-30 15:30:00,60.77,60.78,60.46,60.62,111600.0,41.2419,41.2487,41.0315,41.1401,111600.0
2013-09-03 09:30:00,61.61,61.69,61.33,61.44,155400.0,41.8119,41.8662,41.6219,41.6966,155400.0
2013-09-03 10:00:00,61.44,61.55,61.33,61.48,141200.0,41.6966,41.7712,41.6219,41.7237,141200.0
2013-09-03 10:30:00,61.49,61.52,61.38,61.5,105500.0,41.7305,41.7509,41.6559,41.7373,105500.0
2013-09-03 11:00:00,61.5,61.57,61.26,61.31,100200.0,41.7373,41.7848,41.5744,41.6083,100200.0
2013-09-03 11:30:00,61.32,61.38,61.23,61.25,143500.0,41.6151,41.6559,41.5541,41.5676,143500.0
2013-09-03 12:00:00,61.25,61.3,61.07,61.09,89200.0,41.5676,41.6016,41.4455,41.459,89200.0
2013-09-03 12:30:00,61.1,61.18,60.87,60.9,57900.0,41.4658,41.5201,41.3097,41.3301,57900.0
2013-09-03 13:00:00,60.88,60.89,60.62,60.67,51400.0,41.3165,41.3233,41.1401,41.174,51400.0
2013-09-03 13:30:00,60.66,60.66,60.37,60.37,60600.0,41.1672,41.1672,40.9704,40.9704,60600.0
2013-09-03 14:00:00,60.37,60.49,60.25,60.33,63400.0,40.9704,41.0519,40.889,40.9433,63400.0
2013-09-03 14:30:00,60.32,60.34,60.14,60.33,92800.0,40.9365,40.9501,40.8143,40.9433,92800.0
2013-09-03 15:00:00,60.33,60.59,60.3,60.56,117500.0,40.9433,41.1197,40.9229,41.0994,117500.0
2013-09-03 15:30:00,60.56,60.72,60.54,60.64,303300.0,41.0994,41.2079,41.0858,41.1536,303300.0
2013-09-04 09:30:00,61.51,61.65,61.37,61.43,135500.0,41.7441,41.8391,41.6491,41.6898,135500.0
2013-09-04 10:00:00,61.43,61.58,61.33,61.43,51100.0,41.6898,41.7916,41.6219,41.6898,51100.0
2013-09-04 10:30:00,61.45,61.53,61.39,61.47,202200.0,41.7034,41.7577,41.6626,41.7169,202200.0
2013-09-04 11:00:00,61.48,61.6,61.38,61.45,134300.0,41.7237,41.8052,41.6559,41.7034,134300.0
2013-09-04 11:30:00,61.45,61.57,61.41,61.47,59500.0,41.7034,41.7848,41.6762,41.7169,59500.0
2013-09-04 12:00:00,61.48,61.52,61.43,61.49,28100.0,41.7237,41.7509,41.6898,41.7305,28100.0
2013-09-04 12:30:00,61.5,61.55,61.48,61.52,62700.0,41.7373,41.7712,41.7237,41.7509,62700.0
2013-09-04 13:00:00,61.53,61.55,61.49,61.53,83400.0,41.7577,41.7712,41.7305,41.7577,83400.0
2013-09-04 13:30:00,61.52,61.52,61.42,61.49,38000.0,41.7509,41.7509,41.683,41.7305,38000.0
2013-09-04 14:00:00,61.49,61.54,61.43,61.47,57300.0,41.7305,41.7644,41.6898,41.7169,57300.0
2013-09-04 14:30:00,61.46,61.56,61.43,61.54,61800.0,41.7101,41.778,41.6898,41.7644,61800.0
2013-09-04 15:00:00,61.53,61.55,61.45,61.51,399500.0,41.7577,41.7712,41.7034,41.7441,399500.0
2013-09-04 15:30:00,61.52,61.73,61.47,61.71,396800.0,41.7509,41.8934,41.7169,41.8798,396800.0
2013-09-05 09:30:00,62.39,62.55,62.16,62.5,383100.0,42.3413,42.4499,42.1852,42.4159,383100.0
2013-09-05 10:00:00,62.51,62.56,62.33,62.44,172800.0,42.4227,42.4567,42.3006,42.3752,172800.0
2013-09-05 10:30:00,62.45,62.54,62.36,62.48,98900.0,42.382,42.4431,42.3209,42.4024,98900.0
2013-09-05 11:00:00,62.47,62.58,62.44,62.53,234000.0,42.3956,42.4702,42.3752,42.4363,234000.0
2013-09-05 11:30:00,62.53,62.66,62.5,62.55,33200.0,42.4363,42.5245,42.4159,42.4499,33200.0
2013-09-05 12:00:00,62.55,62.56,62.48,62.51,18800.0,42.4499,42.4567,42.4024,42.4227,18800.0
2013-09-05 12:30:00,62.52,62.58,62.48,62.52,55200.0,42.4295,42.4702,42.4024,42.4295,55200.0
2013-09-05 13:00:00,62.52,62.55,62.44,62.5,26900.0,42.4295,42.4499,42.3752,42.4159,26900.0
2013-09-05 13:30:00,62.5,62.56,62.45,62.52,40900.0,42.4159,42.4567,42.382,42.4295,40900.0
2013-09-05 14:00:00,62.51,62.6,62.5,62.6,28400.0,42.4227,42.4838,42.4159,42.4838,28400.0
2013-09-05 14:30:00,62.6,62.64,62.52,62.63,67100.0,42.4838,42.511,42.4295,42.5042,67100.0
2013-09-05 15:00:00,62.63,62.7,62.61,62.69,71800.0,42.5042,42.5517,42.4906,42.5449,71800.0
2013-09-05 15:30:00,62.69,62.75,62.47,62.52,180600.0,42.5449,42.5856,42.3956,42.4295,180600.0
2013-09-06 09:30:00,62.84,62.98,62.31,62.57,126100.0,42.6467,42.7417,42.287,42.4635,126100.0
2013-09-06 10:00:00,62.55,62.55,62.34,62.5,81500.0,42.4499,42.4499,42.3074,42.4159,81500.0
2013-09-06 10:30:00,62.49,62.85,62.48,62.84,42400.0,42.4092,42.6535,42.4024,42.6467,42400.0
2013-09-06 11:00:00,62.8,62.95,62.73,62.93,41700.0,42.6195,42.7213,42.572,42.7078,41700.0
2013-09-06 11:30:00,62.95,62.99,62.82,62.87,17000.0,42.7213,42.7485,42.6331,42.6671,17000.0
2013-09-06 12:00:00,62.86,62.94,62.82,62.86,28800.0,42.6603,42.7146,42.6331,42.6603,28800.0
2013-09-06 12:30:00,62.86,62.93,62.83,62.9,41600.0,42.6603,42.7078,42.6399,42.6874,41600.0
2013-09-06 13:00:00,62.9,63.01,62.87,62.99,32100.0,42.6874,42.7621,42.6671,42.7485,32100.0
2013-09-06 13:30:00,62.98,63.14,62.96,63.11,21300.0,42.7417,42.8503,42.7281,42.8299,21300.0
2013-09-06 14:00:00,63.11,63.13,62.99,62.99,16500.0,42.8299,42.8435,42.7485,42.7485,16500.0
2013-09-06 14:30:00,63.0,63.09,62.94,63.05,33600.0,42.7553,42.8164,42.7146,42.7892,33600.0
2013-09-06 15:00:00,63.06,63.13,62.85,62.91,58800.0,42.796,42.8435,42.6535,42.6942,58800.0
2013-09-06 15:30:00,62.91,62.91,62.56,62.6,102900.0,42.6942,42.6942,42.4567,42.4838,102900.0
2013-09-09 09:30:00,62.75,62.92,62.75,62.86,41700.0,42.5856,42.701,42.5856,42.6603,41700.0
2013-09-09 10:00:00,62.89,62.9,62.64,62.64,49600.0,42.6806,42.6874,42.511,42.511,49600.0
2013-09-09 10:30:00,62.64,62.78,62.63,62.77,40300.0,42.511,42.606,42.5042,42.5992,40300.0
2013-09-09 11:00:00,62.78,62.87,62.74,62.81,27500.0,42.606,42.6671,42.5788,42.6263,27500.0
2013-09-09 11:30:00,62.82,62.95,62.82,62.88,29300.0,42.6331,42.7213,42.6331,42.6738,29300.0
2013-09-09 12:00:00,62.89,62.94,62.86,62.89,20200.0,42.6806,42.7146,42.6603,42.6806,20200.0
2013-09-09 12:30:00,62.89,62.94,62.86,62.93,30900.0,42.6806,42.7146,42.6603,42.7078,30900.0
2013-09-09 13:00:00,62.91,62.93,62.84,62.84,27800.0,42.6942,42.7078,42.6467,42.6467,27800.0
2013-09-09 13:30:00,62.84,63.0,62.81,62.99,29800.0,42.6467,42.7553,42.6263,42.7485,29800.0
2013-09-09 14:00:00,63.0,63.25,62.99,63.24,66900.0,42.7553,42.9249,42.7485,42.9182,66900.0
2013-09-09 14:30:00,63.24,63.32,63.2,63.31,55200.0,42.9182,42.9724,42.891,42.9657,55200.0
2013-09-09 15:00:00,63.31,63.48,63.29,63.44,112500.0,42.9657,43.081,42.9521,43.0539,112500.0
2013-09-09 15:30:00,63.45,63.5,63.34,63.49,179900.0,43.0607,43.0946,42.986,43.0878,179900.0
2013-09-10 09:30:00,63.85,63.95,63.64,63.86,62700.0,43.3321,43.4,43.1896,43.3389,62700.0
2013-09-10 10:00:00,63.83,63.93,63.7,63.88,35600.0,43.3186,43.3864,43.2303,43.3525,35600.0
2013-09-10 10:30:00,63.88,64.07,63.86,63.92,74700.0,43.3525,43.4814,43.3389,43.3796,74700.0
2013-09-10 11:00:00,63.9,63.97,63.85,63.92,52400.0,43.3661,43.4136,43.3321,43.3796,52400.0
2013-09-10 11:30:00,63.92,63.99,63.84,63.95,61100.0,43.3796,43.4271,43.3253,43.4,61100.0
2013-09-10 12:00:00,63.95,64.05,63.94,64.0,48600.0,43.4,43.4679,43.3932,43.4339,48600.0
2013-09-10 12:30:00,64.0,64.0,63.89,63.98,19500.0,43.4339,43.4339,43.3593,43.4204,19500.0
2013-09-10 13:00:00,63.97,63.97,63.84,63.95,27300.0,43.4136,43.4136,43.3253,43.4,27300.0
2013-09-10 13:30:00,63.98,63.99,63.9,63.94,17000.0,43.4204,43.4271,43.3661,43.3932,17000.0
2013-09-10 14:00:00,63.93,63.94,63.87,63.91,25100.0,43.3864,43.3932,43.3457,43.3729,25100.0
2013-09-10 14:30:00,63.92,63.92,63.82,63.86,25700.0,43.3796,43.3796,43.3118,43.3389,25700.0
2013-09-10 15:00:00,63.88,63.89,63.77,63.81,45900.0,43.3525,43.3593,43.2778,43.305,45900.0
2013-09-10 15:30:00,63.81,63.89,63.76,63.88,102800.0,43.305,43.3593,43.2711,43.3525,102800.0
2013-09-11 09:30:00,64.6,64.69,64.37,64.39,177400.0,43.8411,43.9022,43.685,43.6986,177400.0
2013-09-11 10:00:00,64.39,64.62,64.34,64.61,105800.0,43.6986,43.8547,43.6647,43.8479,105800.0
2013-09-11 10:30:00,64.61,64.67,64.59,64.65,77300.0,43.8479,43.8886,43.8343,43.8751,77300.0
2013-09-11 11:00:00,64.65,64.73,64.58,64.66,73400.0,43.8751,43.9293,43.8276,43.8818,73400.0
2013-09-11 11:30:00,64.67,64.74,64.54,64.59,65200.0,43.8886,43.9361,43.8004,43.8343,65200.0
2013-09-11 12:00:00,64.59,64.7,64.59,64.69,59200.0,43.8343,43.909,43.8343,43.9022,59200.0
2013-09-11 12:30:00,64.68,64.7,64.58,64.66,62500.0,43.8954,43.909,43.8276,43.8818,62500.0
2013-09-11 13:00:00,64.67,64.67,64.48,64.48,42400.0,43.8886,43.8886,43.7597,43.7597,42400.0
2013-09-11 13:30:00,64.48,64.63,64.47,64.56,30800.0,43.7597,43.8615,43.7529,43.814,30800.0
2013-09-11 14:00:00,64.57,64.59,64.46,64.57,24200.0,43.8208,43.8343,43.7461,43.8208,24200.0
2013-09-11 14:30:00,64.58,64.6,64.47,64.53,56000.0,43.8276,43.8411,43.7529,43.7936,56000.0
2013-09-11 15:00:00,64.52,64.58,64.47,64.47,51700.0,43.7868,43.8276,43.7529,43.7529,51700.0
2013-09-11 15:30:00,64.48,64.61,64.42,64.58,220000.0,43.7597,43.8479,43.719,43.8276,220000.0
2013-09-12 09:30:00,64.15,64.29,64.07,64.15,85500.0,43.5357,43.6307,43.4814,43.5357,85500.0
2013-09-12 10:00:00,64.16,64.37,64.12,64.36,169100.0,43.5425,43.685,43.5154,43.6782,169100.0
2013-09-12 10:30:00,64.36,64.63,64.36,64.62,79300.0,43.6782,43.8615,43.6782,43.8547,79300.0
2013-09-12 11:00:00,64.62,64.64,64.49,64.56,68900.0,43.8547,43.8683,43.7665,43.814,68900.0
2013-09-12 11:30:00,64.56,64.61,64.41,64.56,37100.0,43.814,43.8479,43.7122,43.814,37100.0
2013-09-12 12:00:00,64.55,64.58,64.46,64.55,47900.0,43.8072,43.8276,43.7461,43.8072,47900.0
2013-09-12 12:30:00,64.55,64.59,64.45,64.51,44200.0,43.8072,43.8343,43.7393,43.78,44200.0
2013-09-12 13:00:00,64.49,64.61,64.48,64.55,23300.0,43.7665,43.8479,43.7597,43.8072,23300.0
2013-09-12 13:30:00,64.54,64.7,64.51,64.57,25300.0,43.8004,43.909,43.78,43.8208,25300.0
2013-09-12 14:00:00,64.58,64.68,64.55,64.57,32400.0,43.8276,43.8954,43.8072,43.8208,32400.0
2013-09-12 14:30:00,64.56,64.79,64.54,64.76,73400.0,43.814,43.9701,43.8004,43.9497,73400.0
2013-09-12 15:00:00,64.76,64.76,64.63,64.72,165600.0,43.9497,43.9497,43.8615,43.9226,165600.0
2013-09-12 15:30:00,64.72,64.72,64.54,64.6,159900.0,43.9226,43.9226,43.8004,43.8411,159900.0
2013-09-13 09:30:00,65.05,65.33,64.99,65.27,372700.0,44.1465,44.3365,44.1058,44.2958,372700.0
2013-09-13 10:00:00,65.27,65.27,65.03,65.12,287000.0,44.2958,44.2958,44.1329,44.194,287000.0
2013-09-13 10:30:00,65.11,65.24,65.07,65.15,128000.0,44.1872,44.2755,44.1601,44.2144,128000.0
2013-09-13 11:00:00,65.15,65.19,65.06,65.15,107800.0,44.2144,44.2415,44.1533,44.2144,107800.0
2013-09-13 11:30:00,65.16,65.19,64.94,65.05,64300.0,44.2212,44.2415,44.0719,44.1465,64300.0
2013-09-13 12:00:00,65.05,65.17,65.05,65.09,72900.0,44.1465,44.228,44.1465,44.1737,72900.0
2013-09-13 12:30:00,65.09,65.1,64.88,64.89,40300.0,44.1737,44.1805,44.0311,44.0379,40300.0
2013-09-13 13:00:00,64.89,65.0,64.85,64.95,64800.0,44.0379,44.1126,44.0108,44.0787,64800.0
2013-09-13 13:30:00,64.95,64.96,64.89,64.96,29000.0,44.0787,44.0854,44.0379,44.0854,29000.0
2013-09-13 14:00:00,64.96,65.07,64.95,65.05,35900.0,44.0854,44.1601,44.0787,44.1465,35900.0
2013-09-13 14:30:00,65.05,65.06,64.94,64.95,60600.0,44.1465,44.1533,44.0719,44.0787,60600.0
2013-09-13 15:00:00,64.96,65.03,64.84,64.96,63700.0,44.0854,44.1329,44.004,44.0854,63700.0
2013-09-13 15:30:00,64.96,65.01,64.94,65.0,159200.0,44.0854,44.1194,44.0719,44.1126,159200.0
2013-09-16 09:30:00,65.82,65.95,65.46,65.52,370800.0,44.6691,44.7573,44.4248,44.4655,370800.0
2013-09-16 10:00:00,65.54,65.54,65.33,65.35,74100.0,44.4791,44.4791,44.3365,44.3501,74100.0
2013-09-16 10:30:00,65.35,65.46,65.33,65.39,54000.0,44.3501,44.4248,44.3365,44.3773,54000.0
2013-09-16 11:00:00,65.41,65.44,65.25,65.42,112600.0,44.3908,44.4112,44.2823,44.3976,112600.0
2013-09-16 11:30:00,65.45,65.83,65.32,65.81,87300.0,44.418,44.6759,44.3298,44.6623,87300.0
2013-09-16 12:00:00,65.81,65.81,65.62,65.62,47400.0,44.6623,44.6623,44.5334,44.5334,47400.0
2013-09-16 12:30:00,65.63,65.76,65.58,65.6,32700.0,44.5401,44.6284,44.5062,44.5198,32700.0
2013-09-16 13:00:00,65.59,65.6,65.45,65.46,35900.0,44.513,44.5198,44.418,44.4248,35900.0
2013-09-16 13:30:00,65.47,65.53,65.32,65.52,85900.0,44.4316,44.4723,44.3298,44.4655,85900.0
2013-09-16 14:00:00,65.52,65.69,65.44,65.58,150100.0,44.4655,44.5809,44.4112,44.5062,150100.0
2013-09-16 14:30:00,65.59,65.68,65.52,65.65,52600.0,44.513,44.5741,44.4655,44.5537,52600.0
2013-09-16 15:00:00,65.65,65.7,65.59,65.59,63500.0,44.5537,44.5876,44.513,44.513,63500.0
2013-09-16 15:30:00,65.6,65.68,65.54,65.66,163100.0,44.5198,44.5741,44.4791,44.5605,163100.0
2013-09-17 09:30:00,65.6,65.8,65.52,65.8,53000.0,44.5198,44.6555,44.4655,44.6555,53000.0
2013-09-17 10:00:00,65.8,65.84,65.73,65.81,37400.0,44.6555,44.6827,44.608,44.6623,37400.0
2013-09-17 10:30:00,65.8,65.91,65.79,65.91,62000.0,44.6555,44.7302,44.6487,44.7302,62000.0
2013-09-17 11:00:00,65.92,65.97,65.77,65.85,70300.0,44.7369,44.7709,44.6352,44.6894,70300.0
2013-09-17 11:30:00,65.86,65.94,65.78,65.93,73900.0,44.6962,44.7505,44.6419,44.7437,73900.0
2013-09-17 12:00:00,65.94,66.01,65.92,65.93,66300.0,44.7505,44.798,44.7369,44.7437,66300.0
2013-09-17 12:30:00,65.93,65.95,65.84,65.93,34500.0,44.7437,44.7573,44.6827,44.7437,34500.0
2013-09-17 13:00:00,65.93,66.04,65.93,66.02,26900.0,44.7437,44.8184,44.7437,44.8048,26900.0
2013-09-17 13:30:00,66.01,66.14,66.0,66.12,45400.0,44.798,44.8863,44.7912,44.8727,45400.0
2013-09-17 14:00:00,66.13,66.2,66.11,66.15,25400.0,44.8795,44.927,44.8659,44.893,25400.0
2013-09-17 14:30:00,66.16,66.2,66.13,66.15,23000.0,44.8998,44.927,44.8795,44.893,23000.0
2013-09-17 15:00:00,66.14,66.2,66.14,66.18,36700.0,44.8863,44.927,44.8863,44.9134,36700.0
2013-09-17 15:30:00,66.19,66.36,66.13,66.36,119300.0,44.9202,45.0356,44.8795,45.0356,119300.0
2013-09-18 09:30:00,66.15,66.16,65.84,65.89,63800.0,44.893,44.8998,44.6827,44.7166,63800.0
2013-09-18 10:00:00,65.89,65.9,65.68,65.7,36000.0,44.7166,44.7234,44.5741,44.5876,36000.0
2013-09-18 10:30:00,65.7,65.79,65.7,65.72,38000.0,44.5876,44.6487,44.5876,44.6012,38000.0
2013-09-18 11:00:00,65.72,65.84,65.67,65.7,32800.0,44.6012,44.6827,44.5673,44.5876,32800.0
2013-09-18 11:30:00,65.7,65.71,65.48,65.48,77900.0,44.5876,44.5944,44.4383,44.4383,77900.0
2013-09-18 12:00:00,65.47,65.48,65.29,65.33,50400.0,44.4316,44.4383,44.3094,44.3365,50400.0
2013-09-18 12:30:00,65.33,65.35,65.19,65.2,29400.0,44.3365,44.3501,44.2415,44.2483,29400.0
2013-09-18 13:00:00,65.19,65.24,65.11,65.15,57600.0,44.2415,44.2755,44.1872,44.2144,57600.0
2013-09-18 13:30:00,65.17,65.18,64.9,64.91,67900.0,44.228,44.2347,44.0447,44.0515,67900.0
2013-09-18 14:00:00,65.01,65.95,64.98,65.94,299400.0,44.1194,44.7573,44.099,44.7505,299400.0
2013-09-18 14:30:00,65.95,66.28,65.95,66.28,92500.0,44.7573,44.9813,44.7573,44.9813,92500.0
2013-09-18 15:00:00,66.29,66.35,66.23,66.29,66900.0,44.9881,45.0288,44.9473,44.9881,66900.0
2013-09-18 15:30:00,66.29,66.33,66.04,66.05,223800.0,44.9881,45.0152,44.8184,44.8252,223800.0
2013-09-19 09:30:00,66.05,66.3,65.93,66.04,139400.0,44.8252,44.9948,44.7437,44.8184,139400.0
2013-09-19 10:00:00,66.05,66.05,65.57,65.59,81600.0,44.8252,44.8252,44.4994,44.513,81600.0
2013-09-19 10:30:00,65.6,65.66,65.49,65.61,165000.0,44.5198,44.5605,44.4451,44.5266,165000.0
2013-09-19 11:00:00,65.6,65.65,65.49,65.49,154500.0,44.5198,44.5537,44.4451,44.4451,154500.0
2013-09-19 11:30:00,65.5,65.63,65.47,65.6,85800.0,44.4519,44.5401,44.4316,44.5198,85800.0
2013-09-19 12:00:00,65.6,65.68,65.56,65.6,155500.0,44.5198,44.5741,44.4926,44.5198,155500.0
2013-09-19 12:30:00,65.59,65.61,65.58,65.61,31000.0,44.513,44.5266,44.5062,44.5266,31000.0
2013-09-19 13:00:00,65.61,65.61,65.55,65.61,55600.0,44.5266,44.5266,44.4858,44.5266,55600.0
2013-09-19 13:30:00,65.61,65.61,65.58,65.59,39600.0,44.5266,44.5266,44.5062,44.513,39600.0
2013-09-19 14:00:00,65.6,65.61,65.56,65.59,80300.0,44.5198,44.5266,44.4926,44.513,80300.0
2013-09-19 14:30:00,65.59,65.61,65.58,65.59,99600.0,44.513,44.5266,44.5062,44.513,99600.0
2013-09-19 15:00:00,65.6,65.61,65.57,65.59,96500.0,44.5198,44.5266,44.4994,44.513,96500.0
2013-09-19 15:30:00,65.59,65.61,65.56,65.59,200900.0,44.513,44.5266,44.4926,44.513,200900.0
2013-09-20 09:30:00,65.91,65.99,65.63,65.89,470400.0,45.0046,45.0592,44.8134,44.991,470400.0
2013-09-20 10:00:00,65.88,65.95,65.84,65.91,155900.0,44.9841,45.0319,44.9568,45.0046,155900.0
2013-09-20 10:30:00,65.91,65.94,65.89,65.91,189000.0,45.0046,45.0251,44.991,45.0046,189000.0
2013-09-20 11:00:00,65.91,65.96,65.88,65.96,202500.0,45.0046,45.0388,44.9841,45.0388,202500.0
2013-09-20 11:30:00,65.95,65.98,65.81,65.81,54700.0,45.0319,45.0524,44.9363,44.9363,54700.0
2013-09-20 12:00:00,65.82,65.88,65.59,65.62,45300.0,44.9432,44.9841,44.7861,44.8066,45300.0
2013-09-20 12:30:00,65.62,65.62,65.56,65.59,33700.0,44.8066,44.8066,44.7656,44.7861,33700.0
2013-09-20 13:00:00,65.57,65.59,65.45,65.52,20500.0,44.7725,44.7861,44.6905,44.7383,20500.0
2013-09-20 13:30:00,65.53,65.6,65.47,65.53,33200.0,44.7452,44.7929,44.7042,44.7452,33200.0
2013-09-20 14:00:00,65.52,65.62,65.44,65.62,24100.0,44.7383,44.8066,44.6837,44.8066,24100.0
2013-09-20 14:30:00,65.62,65.63,65.29,65.31,45800.0,44.8066,44.8134,44.5813,44.5949,45800.0
2013-09-20 15:00:00,65.3,65.35,65.16,65.17,33100.0,44.5881,44.6222,44.4925,44.4993,33100.0
2013-09-20 15:30:00,65.17,65.34,65.14,65.2,113300.0,44.4993,44.6154,44.4789,44.5198,113300.0
2013-09-23 09:30:00,65.38,65.44,64.71,64.78,99700.0,44.6427,44.6837,44.1852,44.233,99700.0
2013-09-23 10:00:00,64.76,64.86,64.6,64.61,87300.0,44.2194,44.2877,44.1101,44.117,87300.0
2013-09-23 10:30:00,64.61,64.72,64.57,64.63,81200.0,44.117,44.1921,44.0896,44.1306,81200.0
2013-09-23 11:00:00,64.66,64.7,64.56,64.62,96000.0,44.1511,44.1784,44.0828,44.1238,96000.0
2013-09-23 11:30:00,64.61,64.72,64.61,64.64,48700.0,44.117,44.1921,44.117,44.1374,48700.0
2013-09-23 12:00:00,64.65,64.85,64.65,64.82,41500.0,44.1443,44.2808,44.1443,44.2603,41500.0
2013-09-23 12:30:00,64.84,64.84,64.64,64.67,63700.0,44.274,44.274,44.1374,44.1579,63700.0
2013-09-23 13:00:00,64.67,64.71,64.6,64.68,22700.0,44.1579,44.1852,44.1101,44.1648,22700.0
2013-09-23 13:30:00,64.68,64.85,64.66,64.79,23100.0,44.1648,44.2808,44.1511,44.2399,23100.0
2013-09-23 14:00:00,64.84,64.86,64.73,64.76,24200.0,44.274,44.2877,44.1989,44.2194,24200.0
2013-09-23 14:30:00,64.76,64.81,64.63,64.65,44300.0,44.2194,44.2535,44.1306,44.1443,44300.0
2013-09-23 15:00:00,64.65,64.7,64.58,64.61,38900.0,44.1443,44.1784,44.0965,44.117,38900.0
2013-09-23 15:30:00,64.6,64.67,64.54,64.65,85400.0,44.1101,44.1579,44.0692,44.1443,85400.0
2013-09-24 09:30:00,65.0,65.14,64.81,65.11,151400.0,44.3833,44.4789,44.2535,44.4584,151400.0
2013-09-24 10:00:00,65.11,65.14,64.9,65.14,79500.0,44.4584,44.4789,44.315,44.4789,79500.0
2013-09-24 10:30:00,65.17,65.29,65.1,65.15,119200.0,44.4993,44.5813,44.4515,44.4857,119200.0
2013-09-24 11:00:00,65.15,65.21,64.96,65.03,82500.0,44.4857,44.5266,44.3559,44.4037,82500.0
2013-09-24 11:30:00,65.03,65.07,65.01,65.06,104900.0,44.4037,44.4311,44.3901,44.4242,104900.0
2013-09-24 12:00:00,65.06,65.06,64.93,65.02,31100.0,44.4242,44.4242,44.3355,44.3969,31100.0
2013-09-24 12:30:00,65.02,65.08,64.94,65.03,38600.0,44.3969,44.4379,44.3423,44.4037,38600.0
2013-09-24 13:00:00,65.04,65.04,64.98,64.99,32200.0,44.4106,44.4106,44.3696,44.3764,32200.0
2013-09-24 13:30:00,65.02,65.09,64.99,64.99,26700.0,44.3969,44.4447,44.3764,44.3764,26700.0
2013-09-24 14:00:00,64.98,65.02,64.87,64.89,29300.0,44.3696,44.3969,44.2945,44.3081,29300.0
2013-09-24 14:30:00,64.91,64.95,64.77,64.77,41200.0,44.3218,44.3491,44.2262,44.2262,41200.0
2013-09-24 15:00:00,64.79,64.79,64.63,64.71,106800.0,44.2399,44.2399,44.1306,44.1852,106800.0
2013-09-24 15:30:00,64.71,64.78,64.62,64.69,143100.0,44.1852,44.233,44.1238,44.1716,143100.0
2013-09-25 09:30:00,65.15,65.2,64.85,64.87,136200.0,44.4857,44.5198,44.2808,44.2945,136200.0
2013-09-25 10:00:00,64.87,64.99,64.71,64.79,164900.0,44.2945,44.3764,44.1852,44.2399,164900.0
2013-09-25 10:30:00,64.81,64.98,64.76,64.9,240500.0,44.2535,44.3696,44.2194,44.315,240500.0
2013-09-25 11:00:00,64.93,65.14,64.9,65.14,126300.0,44.3355,44.4789,44.315,44.4789,126300.0
2013-09-25 11:30:00,65.12,65.14,64.88,64.88,45100.0,44.4652,44.4789,44.3013,44.3013,45100.0
2013-09-25 12:00:00,64.88,64.89,64.57,64.67,52100.0,44.3013,44.3081,44.0896,44.1579,52100.0
2013-09-25 12:30:00,64.71,64.73,64.48,64.58,60700.0,44.1852,44.1989,44.0282,44.0965,60700.0
2013-09-25 13:00:00,64.59,64.75,64.54,64.55,43700.0,44.1033,44.2126,44.0692,44.076,43700.0
2013-09-25 13:30:00,64.55,64.67,64.36,64.67,56700.0,44.076,44.1579,43.9463,44.1579,56700.0
2013-09-25 14:00:00,64.67,64.72,64.55,64.63,39300.0,44.1579,44.1921,44.076,44.1306,39300.0
2013-09-25 14:30:00,64.62,64.66,64.55,64.55,30000.0,44.1238,44.1511,44.076,44.076,30000.0
2013-09-25 15:00:00,64.56,64.76,64.55,64.58,77000.0,44.0828,44.2194,44.076,44.0965,77000.0
2013-09-25 15:30:00,64.57,64.66,64.5,64.61,128800.0,44.0896,44.1511,44.0418,44.117,128800.0
2013-09-26 09:30:00,64.55,64.8,64.54,64.74,122100.0,44.076,44.2467,44.0692,44.2057,122100.0
2013-09-26 10:00:00,64.75,64.77,64.44,64.51,49500.0,44.2126,44.2262,44.0009,44.0487,49500.0
2013-09-26 10:30:00,64.49,64.53,64.26,64.32,55800.0,44.035,44.0623,43.878,43.9189,55800.0
2013-09-26 11:00:00,64.33,64.37,64.21,64.24,51800.0,43.9258,43.9531,43.8438,43.8643,51800.0
2013-09-26 11:30:00,64.26,64.38,64.23,64.32,24600.0,43.878,43.9599,43.8575,43.9189,24600.0
2013-09-26 12:00:00,64.36,64.37,64.23,64.29,14600.0,43.9463,43.9531,43.8575,43.8985,14600.0
2013-09-26 12:30:00,64.3,64.53,64.3,64.5,78800.0,43.9053,44.0623,43.9053,44.0418,78800.0
2013-09-26 13:00:00,64.53,64.59,64.47,64.49,59100.0,44.0623,44.1033,44.0214,44.035,59100.0
2013-09-26 13:30:00,64.49,64.49,64.32,64.44,17700.0,44.035,44.035,43.9189,44.0009,17700.0
2013-09-26 14:00:00,64.42,64.43,64.28,64.42,19700.0,43.9872,43.9941,43.8916,43.9872,19700.0
2013-09-26 14:30:00,64.42,64.42,64.24,64.28,21800.0,43.9872,43.9872,43.8643,43.8916,21800.0
2013-09-26 15:00:00,64.28,64.36,64.21,64.29,44200.0,43.8916,43.9463,43.8438,43.8985,44200.0
2013-09-26 15:30:00,64.3,64.41,64.3,64.4,108100.0,43.9053,43.9804,43.9053,43.9736,108100.0
2013-09-27 09:30:00,64.85,64.88,64.34,64.43,214200.0,44.2808,44.3013,43.9326,43.9941,214200.0
2013-09-27 10:00:00,64.43,64.46,64.36,64.4,163400.0,43.9941,44.0145,43.9463,43.9736,163400.0
2013-09-27 10:30:00,64.4,64.49,64.35,64.4,102400.0,43.9736,44.035,43.9394,43.9736,102400.0
2013-09-27 11:00:00,64.41,64.41,64.2,64.3,88000.0,43.9804,43.9804,43.837,43.9053,88000.0
2013-09-27 11:30:00,64.32,64.41,64.2,64.36,46700.0,43.9189,43.9804,43.837,43.9463,46700.0
2013-09-27 12:00:00,64.37,64.4,64.29,64.3,63700.0,43.9531,43.9736,43.8985,43.9053,63700.0
2013-09-27 12:30:00,64.31,64.37,64.26,64.34,38700.0,43.9121,43.9531,43.878,43.9326,38700.0
2013-09-27 13:00:00,64.33,64.35,64.28,64.3,28600.0,43.9258,43.9394,43.8916,43.9053,28600.0
2013-09-27 13:30:00,64.3,64.34,64.3,64.31,26200.0,43.9053,43.9326,43.9053,43.9121,26200.0
2013-09-27 14:00:00,64.32,64.33,64.22,64.27,31100.0,43.9189,43.9258,43.8507,43.8848,31100.0
2013-09-27 14:30:00,64.29,64.29,64.14,64.22,28300.0,43.8985,43.8985,43.796,43.8507,28300.0
2013-09-27 15:00:00,64.22,64.26,64.09,64.23,27400.0,43.8507,43.878,43.7619,43.8575,27400.0
2013-09-27 15:30:00,64.23,64.4,64.23,64.31,99800.0,43.8575,43.9736,43.8575,43.9121,99800.0
2013-09-30 09:30:00,63.79,63.95,63.65,63.7,60500.0,43.557,43.6663,43.4615,43.4956,60500.0
2013-09-30 10:00:00,63.73,63.85,63.61,63.78,44100.0,43.5161,43.598,43.4341,43.5502,44100.0
2013-09-30 10:30:00,63.79,63.85,63.75,63.79,81900.0,43.557,43.598,43.5297,43.557,81900.0
2013-09-30 11:00:00,63.79,63.8,63.65,63.65,93700.0,43.557,43.5639,43.4615,43.4615,93700.0
2013-09-30 11:30:00,63.67,63.79,63.64,63.68,65800.0,43.4751,43.557,43.4546,43.4819,65800.0
2013-09-30 12:00:00,63.68,63.7,63.62,63.67,47700.0,43.4819,43.4956,43.441,43.4751,47700.0
2013-09-30 12:30:00,63.68,63.69,63.62,63.68,45300.0,43.4819,43.4888,43.441,43.4819,45300.0
2013-09-30 13:00:00,63.67,63.7,63.61,63.65,55000.0,43.4751,43.4956,43.4341,43.4615,55000.0
2013-09-30 13:30:00,63.62,63.67,63.5,63.55,140300.0,43.441,43.4751,43.359,43.3932,140300.0
2013-09-30 14:00:00,63.58,63.67,63.58,63.64,44800.0,43.4137,43.4751,43.4137,43.4546,44800.0
2013-09-30 14:30:00,63.65,63.71,63.63,63.66,97600.0,43.4615,43.5024,43.4478,43.4683,97600.0
2013-09-30 15:00:00,63.63,63.65,63.56,63.63,72700.0,43.4478,43.4615,43.4,43.4478,72700.0
2013-09-30 15:30:00,63.61,63.62,63.33,63.45,288600.0,43.4341,43.441,43.2429,43.3249,288600.0
2013-10-01 09:30:00,64.16,64.18,63.67,63.72,391300.0,43.8097,43.8233,43.4751,43.5092,391300.0
2013-10-01 10:00:00,63.72,63.85,63.67,63.73,129600.0,43.5092,43.598,43.4751,43.5161,129600.0
2013-10-01 10:30:00,63.75,63.77,63.65,63.7,149200.0,43.5297,43.5434,43.4615,43.4956,149200.0
2013-10-01 11:00:00,63.7,63.8,63.69,63.78,134400.0,43.4956,43.5639,43.4888,43.5502,134400.0
2013-10-01 11:30:00,63.79,63.8,63.6,63.67,167100.0,43.557,43.5639,43.4273,43.4751,167100.0
2013-10-01 12:00:00,63.67,63.68,63.52,63.53,129300.0,43.4751,43.4819,43.3727,43.3795,129300.0
2013-10-01 12:30:00,63.53,63.53,63.42,63.45,45000.0,43.3795,43.3795,43.3044,43.3249,45000.0
2013-10-01 13:00:00,63.45,63.46,63.36,63.45,41100.0,43.3249,43.3317,43.2634,43.3249,41100.0
2013-10-01 13:30:00,63.48,63.53,63.43,63.5,32900.0,43.3454,43.3795,43.3112,43.359,32900.0
2013-10-01 14:00:00,63.52,63.53,63.42,63.47,50800.0,43.3727,43.3795,43.3044,43.3385,50800.0
2013-10-01 14:30:00,63.47,63.49,63.41,63.46,55500.0,43.3385,43.3522,43.2976,43.3317,55500.0
2013-10-01 15:00:00,63.45,63.47,63.34,63.37,77700.0,43.3249,43.3385,43.2498,43.2703,77700.0
2013-10-01 15:30:00,63.38,63.56,63.32,63.55,196100.0,43.2771,43.4,43.2361,43.3932,196100.0
2013-10-02 09:30:00,63.25,63.47,63.21,63.32,166200.0,43.1883,43.3385,43.161,43.2361,166200.0
2013-10-02 10:00:00,63.3,63.39,63.17,63.37,101300.0,43.2225,43.2839,43.1337,43.2703,101300.0
2013-10-02 10:30:00,63.38,63.43,63.29,63.42,103300.0,43.2771,43.3112,43.2156,43.3044,103300.0
2013-10-02 11:00:00,63.42,63.62,63.41,63.6,123600.0,43.3044,43.441,43.2976,43.4273,123600.0
2013-10-02 11:30:00,63.6,63.6,63.44,63.47,38500.0,43.4273,43.4273,43.3181,43.3385,38500.0
2013-10-02 12:00:00,63.46,63.53,63.41,63.42,27200.0,43.3317,43.3795,43.2976,43.3044,27200.0
2013-10-02 12:30:00,63.43,63.45,63.36,63.39,40000.0,43.3112,43.3249,43.2634,43.2839,40000.0
2013-10-02 13:00:00,63.38,63.43,63.35,63.43,27800.0,43.2771,43.3112,43.2566,43.3112,27800.0
2013-10-02 13:30:00,63.43,63.43,63.39,63.41,36300.0,43.3112,43.3112,43.2839,43.2976,36300.0
2013-10-02 14:00:00,63.41,63.42,63.2,63.24,47900.0,43.2976,43.3044,43.1542,43.1815,47900.0
2013-10-02 14:30:00,63.22,63.24,63.09,63.12,63700.0,43.1678,43.1815,43.0791,43.0996,63700.0
2013-10-02 15:00:00,63.12,63.13,63.01,63.08,122600.0,43.0996,43.1064,43.0244,43.0722,122600.0
2013-10-02 15:30:00,63.07,63.18,62.94,63.16,258900.0,43.0654,43.1405,42.9766,43.1269,258900.0
2013-10-03 09:30:00,63.35,63.36,63.12,63.32,209600.0,43.2566,43.2634,43.0996,43.2361,209600.0
2013-10-03 10:00:00,63.33,63.33,62.98,63.06,73900.0,43.2429,43.2429,43.004,43.0586,73900.0
2013-10-03 10:30:00,63.04,63.23,63.03,63.2,83600.0,43.0449,43.1747,43.0381,43.1542,83600.0
2013-10-03 11:00:00,63.19,63.39,63.19,63.28,106200.0,43.1474,43.2839,43.1474,43.2088,106200.0
2013-10-03 11:30:00,63.27,63.38,63.16,63.21,82600.0,43.202,43.2771,43.1269,43.161,82600.0
2013-10-03 12:00:00,63.2,63.21,63.07,63.11,30800.0,43.1542,43.161,43.0654,43.0927,30800.0
2013-10-03 12:30:00,63.12,63.4,63.11,63.39,94300.0,43.0996,43.2907,43.0927,43.2839,94300.0
2013-10-03 13:00:00,63.38,63.44,63.27,63.36,63300.0,43.2771,43.3181,43.202,43.2634,63300.0
2013-10-03 13:30:00,63.36,63.39,63.3,63.35,43800.0,43.2634,43.2839,43.2225,43.2566,43800.0
2013-10-03 14:00:00,63.35,63.38,63.06,63.3,72700.0,43.2566,43.2771,43.0586,43.2225,72700.0
2013-10-03 14:30:00,63.3,63.32,63.24,63.24,71700.0,43.2225,43.2361,43.1815,43.1815,71700.0
2013-10-03 15:00:00,63.22,63.3,63.15,63.27,88100.0,43.1678,43.2225,43.12,43.202,88100.0
2013-10-03 15:30:00,63.26,63.3,63.08,63.09,242500.0,43.1952,43.2225,43.0722,43.0791,242500.0
2013-10-04 09:30:00,63.19,63.24,63.01,63.12,203900.0,43.1474,43.1815,43.0244,43.0996,203900.0
2013-10-04 10:00:00,63.15,63.24,63.11,63.22,117900.0,43.12,43.1815,43.0927,43.1678,117900.0
2013-10-04 10:30:00,63.23,63.25,63.17,63.18,170000.0,43.1747,43.1883,43.1337,43.1405,170000.0
2013-10-04 11:00:00,63.19,63.26,63.17,63.23,342900.0,43.1474,43.1952,43.1337,43.1747,342900.0
2013-10-04 11:30:00,63.23,63.25,63.18,63.19,65900.0,43.1747,43.1883,43.1405,43.1474,65900.0
2013-10-04 12:00:00,63.19,63.22,63.01,63.16,45400.0,43.1474,43.1678,43.0244,43.1269,45400.0
2013-10-04 12:30:00,63.16,63.26,63.16,63.23,39900.0,43.1269,43.1952,43.1269,43.1747,39900.0
2013-10-04 13:00:00,63.23,63.25,63.16,63.19,14600.0,43.1747,43.1883,43.1269,43.1474,14600.0
2013-10-04 13:30:00,63.2,63.21,63.06,63.06,20100.0,43.1542,43.161,43.0586,43.0586,20100.0
2013-10-04 14:00:00,63.07,63.12,63.01,63.02,33300.0,43.0654,43.0996,43.0244,43.0313,33300.0
2013-10-04 14:30:00,63.03,63.17,63.02,63.12,84500.0,43.0381,43.1337,43.0313,43.0996,84500.0
2013-10-04 15:00:00,63.12,63.14,63.0,63.04,56300.0,43.0996,43.1132,43.0176,43.0449,56300.0
2013-10-04 15:30:00,63.05,63.14,63.0,63.13,160100.0,43.0518,43.1132,43.0176,43.1064,160100.0
2013-10-07 09:30:00,62.84,63.0,62.53,62.96,102700.0,42.9084,43.0176,42.6967,42.9903,102700.0
2013-10-07 10:00:00,62.95,63.1,62.86,63.05,81700.0,42.9835,43.0859,42.922,43.0518,81700.0
2013-10-07 10:30:00,63.05,63.08,63.02,63.06,43200.0,43.0518,43.0722,43.0313,43.0586,43200.0
2013-10-07 11:00:00,63.06,63.14,62.95,62.95,77300.0,43.0586,43.1132,42.9835,42.9835,77300.0
2013-10-07 11:30:00,62.96,63.25,62.93,63.21,38800.0,42.9903,43.1883,42.9698,43.161,38800.0
2013-10-07 12:00:00,63.21,63.27,63.13,63.16,32700.0,43.161,43.202,43.1064,43.1269,32700.0
2013-10-07 12:30:00,63.15,63.15,62.88,62.88,31000.0,43.12,43.12,42.9357,42.9357,31000.0
2013-10-07 13:00:00,62.89,62.97,62.82,62.92,66000.0,42.9425,42.9971,42.8947,42.963,66000.0
2013-10-07 13:30:00,62.93,63.01,62.89,63.0,22900.0,42.9698,43.0244,42.9425,43.0176,22900.0
2013-10-07 14:00:00,63.01,63.08,62.98,63.03,20800.0,43.0244,43.0722,43.004,43.0381,20800.0
2013-10-07 14:30:00,63.03,63.09,62.97,63.01,22900.0,43.0381,43.0791,42.9971,43.0244,22900.0
2013-10-07 15:00:00,63.01,63.01,62.85,62.85,39200.0,43.0244,43.0244,42.9152,42.9152,39200.0
2013-10-07 15:30:00,62.85,62.86,62.69,62.69,92400.0,42.9152,42.922,42.8059,42.8059,92400.0
2013-10-08 09:30:00,62.76,62.96,62.62,62.93,121500.0,42.8537,42.9903,42.7581,42.9698,121500.0
2013-10-08 10:00:00,62.93,63.01,62.83,63.01,58100.0,42.9698,43.0244,42.9015,43.0244,58100.0
2013-10-08 10:30:00,63.01,63.05,62.88,62.88,92100.0,43.0244,43.0518,42.9357,42.9357,92100.0
2013-10-08 11:00:00,62.89,62.95,62.69,62.76,103700.0,42.9425,42.9835,42.8059,42.8537,103700.0
2013-10-08 11:30:00,62.77,62.8,62.29,62.31,40800.0,42.8606,42.8811,42.5328,42.5465,40800.0
2013-10-08 12:00:00,62.31,62.31,62.03,62.11,40400.0,42.5465,42.5465,42.3553,42.4099,40400.0
2013-10-08 12:30:00,62.13,62.28,62.06,62.21,79500.0,42.4236,42.526,42.3758,42.4782,79500.0
2013-10-08 13:00:00,62.21,62.29,62.13,62.25,38200.0,42.4782,42.5328,42.4236,42.5055,38200.0
2013-10-08 13:30:00,62.27,62.34,62.12,62.12,43000.0,42.5192,42.567,42.4167,42.4167,43000.0
2013-10-08 14:00:00,62.15,62.18,61.99,62.11,32600.0,42.4372,42.4577,42.328,42.4099,32600.0
2013-10-08 14:30:00,62.11,62.15,62.0,62.11,29900.0,42.4099,42.4372,42.3348,42.4099,29900.0
2013-10-08 15:00:00,62.1,62.19,62.0,62.14,37700.0,42.4031,42.4645,42.3348,42.4304,37700.0
2013-10-08 15:30:00,62.14,62.16,61.96,62.01,187400.0,42.4304,42.4441,42.3075,42.3416,187400.0
2013-10-09 09:30:00,61.91,62.01,61.84,61.99,76900.0,42.2733,42.3416,42.2255,42.328,76900.0
2013-10-09 10:00:00,61.99,61.99,61.78,61.81,74700.0,42.328,42.328,42.1846,42.2051,74700.0
2013-10-09 10:30:00,61.81,61.93,61.69,61.84,139500.0,42.2051,42.287,42.1231,42.2255,139500.0
2013-10-09 11:00:00,61.84,61.85,61.49,61.58,120400.0,42.2255,42.2324,41.9866,42.048,120400.0
2013-10-09 11:30:00,61.6,61.68,61.5,61.54,27900.0,42.0617,42.1163,41.9934,42.0207,27900.0
2013-10-09 12:00:00,61.54,61.67,61.45,61.46,34400.0,42.0207,42.1095,41.9592,41.9661,34400.0
2013-10-09 12:30:00,61.46,61.54,61.35,61.38,24500.0,41.9661,42.0207,41.891,41.9115,24500.0
2013-10-09 13:00:00,61.36,61.74,61.36,61.71,39300.0,41.8978,42.1573,41.8978,42.1368,39300.0
2013-10-09 13:30:00,61.73,61.78,61.64,61.71,26500.0,42.1504,42.1846,42.089,42.1368,26500.0
2013-10-09 14:00:00,61.7,61.89,61.6,61.89,73300.0,42.13,42.2597,42.0617,42.2597,73300.0
2013-10-09 14:30:00,61.9,62.09,61.9,62.09,47200.0,42.2665,42.3963,42.2665,42.3963,47200.0
2013-10-09 15:00:00,62.07,62.07,61.94,61.97,38400.0,42.3826,42.3826,42.2938,42.3143,38400.0
2013-10-09 15:30:00,61.99,62.03,61.67,61.76,167900.0,42.328,42.3553,42.1095,42.1709,167900.0
2013-10-10 09:30:00,62.17,62.79,62.04,62.79,190300.0,42.4509,42.8742,42.3621,42.8742,190300.0
2013-10-10 10:00:00,62.78,62.91,62.71,62.89,102900.0,42.8674,42.9562,42.8196,42.9425,102900.0
2013-10-10 10:30:00,62.85,63.01,62.8,62.97,124700.0,42.9152,43.0244,42.8811,42.9971,124700.0
2013-10-10 11:00:00,62.96,63.05,62.85,63.0,188900.0,42.9903,43.0518,42.9152,43.0176,188900.0
2013-10-10 11:30:00,63.0,63.21,63.0,63.17,88100.0,43.0176,43.161,43.0176,43.1337,88100.0
2013-10-10 12:00:00,63.16,63.2,63.03,63.14,46800.0,43.1269,43.1542,43.0381,43.1132,46800.0
2013-10-10 12:30:00,63.14,63.25,63.13,63.25,23400.0,43.1132,43.1883,43.1064,43.1883,23400.0
2013-10-10 13:00:00,63.24,63.27,63.17,63.18,46100.0,43.1815,43.202,43.1337,43.1405,46100.0
2013-10-10 13:30:00,63.19,63.23,63.17,63.2,44900.0,43.1474,43.1747,43.1337,43.1542,44900.0
2013-10-10 14:00:00,63.19,63.21,63.1,63.19,54200.0,43.1474,43.161,43.0859,43.1474,54200.0
2013-10-10 14:30:00,63.2,63.21,63.13,63.2,66900.0,43.1542,43.161,43.1064,43.1542,66900.0
2013-10-10 15:00:00,63.19,63.41,63.19,63.4,68900.0,43.1474,43.2976,43.1474,43.2907,68900.0
2013-10-10 15:30:00,63.4,63.41,63.26,63.41,141400.0,43.2907,43.2976,43.1952,43.2976,141400.0
2013-10-11 09:30:00,63.73,63.76,63.48,63.55,199900.0,43.5161,43.5366,43.3454,43.3932,199900.0
2013-10-11 10:00:00,63.55,63.73,63.55,63.57,118100.0,43.3932,43.5161,43.3932,43.4068,118100.0
2013-10-11 10:30:00,63.58,63.6,63.49,63.55,156900.0,43.4137,43.4273,43.3522,43.3932,156900.0
2013-10-11 11:00:00,63.55,63.68,63.33,63.36,127100.0,43.3932,43.4819,43.2429,43.2634,127100.0
2013-10-11 11:30:00,63.36,63.62,63.34,63.58,51300.0,43.2634,43.441,43.2498,43.4137,51300.0
2013-10-11 12:00:00,63.56,63.84,63.56,63.75,53300.0,43.4,43.5912,43.4,43.5297,53300.0
2013-10-11 12:30:00,63.75,63.83,63.7,63.74,25700.0,43.5297,43.5844,43.4956,43.5229,25700.0
2013-10-11 13:00:00,63.73,63.78,63.6,63.65,29200.0,43.5161,43.5502,43.4273,43.4615,29200.0
2013-10-11 13:30:00,63.65,63.68,63.6,63.65,38700.0,43.4615,43.4819,43.4273,43.4615,38700.0
2013-10-11 14:00:00,63.64,63.77,63.64,63.72,50500.0,43.4546,43.5434,43.4546,43.5092,50500.0
2013-10-11 14:30:00,63.72,63.76,63.68,63.74,24700.0,43.5092,43.5366,43.4819,43.5229,24700.0
2013-10-11 15:00:00,63.74,63.77,63.68,63.69,45700.0,43.5229,43.5434,43.4819,43.4888,45700.0
2013-10-11 15:30:00,63.69,63.73,63.61,63.7,117800.0,43.4888,43.5161,43.4341,43.4956,117800.0
2013-10-14 09:30:00,63.33,63.5,63.15,63.34,78000.0,43.2429,43.359,43.12,43.2498,78000.0
2013-10-14 10:00:00,63.38,63.4,63.28,63.38,86200.0,43.2771,43.2907,43.2088,43.2771,86200.0
2013-10-14 10:30:00,63.38,63.4,63.25,63.27,82100.0,43.2771,43.2907,43.1883,43.202,82100.0
2013-10-14 11:00:00,63.27,63.37,63.19,63.37,102800.0,43.202,43.2703,43.1474,43.2703,102800.0
2013-10-14 11:30:00,63.35,63.45,63.29,63.45,60100.0,43.2566,43.3249,43.2156,43.3249,60100.0
2013-10-14 12:00:00,63.43,63.46,63.31,63.32,52600.0,43.3112,43.3317,43.2293,43.2361,52600.0
2013-10-14 12:30:00,63.33,63.41,63.3,63.4,32100.0,43.2429,43.2976,43.2225,43.2907,32100.0
2013-10-14 13:00:00,63.38,63.63,63.36,63.63,47300.0,43.2771,43.4478,43.2634,43.4478,47300.0
2013-10-14 13:30:00,63.64,63.9,63.64,63.83,35500.0,43.4546,43.6322,43.4546,43.5844,35500.0
2013-10-14 14:00:00,63.82,64.07,63.8,64.06,53100.0,43.5775,43.7482,43.5639,43.7414,53100.0
2013-10-14 14:30:00,64.04,64.21,63.97,64.04,162600.0,43.7278,43.8438,43.68,43.7278,162600.0
2013-10-14 15:00:00,64.04,64.19,63.89,63.89,95700.0,43.7278,43.8302,43.6253,43.6253,95700.0
2013-10-14 15:30:00,63.89,64.01,63.7,63.96,312900.0,43.6253,43.7073,43.4956,43.6731,312900.0
2013-10-15 09:30:00,64.78,65.12,64.36,64.94,345600.0,44.233,44.4652,43.9463,44.3423,345600.0
2013-10-15 10:00:00,64.94,65.0,64.73,64.93,128600.0,44.3423,44.3833,44.1989,44.3355,128600.0
2013-10-15 10:30:00,64.94,65.53,64.94,65.31,212000.0,44.3423,44.7452,44.3423,44.5949,212000.0
2013-10-15 11:00:00,65.32,65.35,64.98,65.14,105800.0,44.6018,44.6222,44.3696,44.4789,105800.0
2013-10-15 11:30:00,65.12,65.54,65.03,65.44,70100.0,44.4652,44.752,44.4037,44.6837,70100.0
2013-10-15 12:00:00,65.45,65.5,65.34,65.39,78200.0,44.6905,44.7247,44.6154,44.6496,78200.0
2013-10-15 12:30:00,65.39,65.69,65.39,65.58,51800.0,44.6496,44.8544,44.6496,44.7793,51800.0
2013-10-15 13:00:00,65.59,65.62,65.51,65.54,32600.0,44.7861,44.8066,44.7315,44.752,32600.0
2013-10-15 13:30:00,65.53,65.53,65.39,65.5,38600.0,44.7452,44.7452,44.6496,44.7247,38600.0
2013-10-15 14:00:00,65.5,65.53,65.32,65.36,50800.0,44.7247,44.7452,44.6018,44.6291,50800.0
2013-10-15 14:30:00,65.36,65.39,65.0,65.22,65000.0,44.6291,44.6496,44.3833,44.5335,65000.0
2013-10-15 15:00:00,65.23,65.27,65.04,65.14,90300.0,44.5403,44.5676,44.4106,44.4789,90300.0
2013-10-15 15:30:00,65.15,65.15,64.89,64.97,161000.0,44.4857,44.4857,44.3081,44.3628,161000.0
2013-10-16 09:30:00,63.5,64.2,63.41,64.2,316500.0,43.359,43.837,43.2976,43.837,316500.0
2013-10-16 10:00:00,64.2,64.3,64.06,64.26,303200.0,43.837,43.9053,43.7414,43.878,303200.0
2013-10-16 10:30:00,64.26,64.27,64.07,64.13,223200.0,43.878,43.8848,43.7482,43.7892,223200.0
2013-10-16 11:00:00,64.12,64.12,63.87,63.93,224000.0,43.7824,43.7824,43.6117,43.6526,224000.0
2013-10-16 11:30:00,63.94,64.51,63.88,64.51,130900.0,43.6595,44.0487,43.6185,44.0487,130900.0
2013-10-16 12:00:00,64.52,64.74,64.5,64.63,82400.0,44.0555,44.2057,44.0418,44.1306,82400.0
2013-10-16 12:30:00,64.65,64.65,64.48,64.57,49300.0,44.1443,44.1443,44.0282,44.0896,49300.0
2013-10-16 13:00:00,64.57,64.8,64.55,64.79,63000.0,44.0896,44.2467,44.076,44.2399,63000.0
2013-10-16 13:30:00,64.8,65.01,64.76,64.88,66800.0,44.2467,44.3901,44.2194,44.3013,66800.0
2013-10-16 14:00:00,64.88,64.96,64.61,64.62,75500.0,44.3013,44.3559,44.117,44.1238,75500.0
2013-10-16 14:30:00,64.62,64.88,64.62,64.8,73300.0,44.1238,44.3013,44.1238,44.2467,73300.0
2013-10-16 15:00:00,64.79,64.79,64.62,64.63,64300.0,44.2399,44.2399,44.1238,44.1306,64300.0
2013-10-16 15:30:00,64.61,64.67,64.53,64.59,174800.0,44.117,44.1579,44.0623,44.1033,174800.0
2013-10-17 09:30:00,64.57,64.97,64.53,64.81,183000.0,44.0896,44.3628,44.0623,44.2535,183000.0
2013-10-17 10:00:00,64.83,65.02,64.8,65.02,50700.0,44.2672,44.3969,44.2467,44.3969,50700.0
2013-10-17 10:30:00,65.02,65.24,65.02,65.24,56300.0,44.3969,44.5471,44.3969,44.5471,56300.0
2013-10-17 11:00:00,65.23,65.25,65.18,65.21,84400.0,44.5403,44.554,44.5062,44.5266,84400.0
2013-10-17 11:30:00,65.21,65.23,65.07,65.07,78200.0,44.5266,44.5403,44.4311,44.4311,78200.0
2013-10-17 12:00:00,65.08,65.12,64.9,64.91,82500.0,44.4379,44.4652,44.315,44.3218,82500.0
2013-10-17 12:30:00,64.92,64.92,64.66,64.67,52900.0,44.3286,44.3286,44.1511,44.1579,52900.0
2013-10-17 13:00:00,64.67,64.68,64.45,64.52,59700.0,44.1579,44.1648,44.0077,44.0555,59700.0
2013-10-17 13:30:00,64.54,64.63,64.46,64.52,51300.0,44.0692,44.1306,44.0145,44.0555,51300.0
2013-10-17 14:00:00,64.51,64.68,64.5,64.57,64800.0,44.0487,44.1648,44.0418,44.0896,64800.0
2013-10-17 14:30:00,64.58,64.63,64.46,64.61,59100.0,44.0965,44.1306,44.0145,44.117,59100.0
2013-10-17 15:00:00,64.6,64.93,64.58,64.83,127000.0,44.1101,44.3355,44.0965,44.2672,127000.0
2013-10-17 15:30:00,64.84,65.19,64.79,65.16,252400.0,44.274,44.513,44.2399,44.4925,252400.0
2013-10-18 09:30:00,65.53,66.22,65.53,65.88,278700.0,44.7452,45.2163,44.7452,44.9841,278700.0
2013-10-18 10:00:00,65.88,66.1,65.66,66.04,187300.0,44.9841,45.1344,44.8339,45.0934,187300.0
2013-10-18 10:30:00,66.04,66.3,66.0,66.04,181000.0,45.0934,45.2709,45.0661,45.0934,181000.0
2013-10-18 11:00:00,66.04,66.07,66.0,66.02,192600.0,45.0934,45.1139,45.0661,45.0797,192600.0
2013-10-18 11:30:00,66.02,66.05,66.0,66.0,129000.0,45.0797,45.1002,45.0661,45.0661,129000.0
2013-10-18 12:00:00,66.0,66.08,66.0,66.05,76400.0,45.0661,45.1207,45.0661,45.1002,76400.0
2013-10-18 12:30:00,66.05,66.07,65.69,65.71,52700.0,45.1002,45.1139,44.8544,44.8681,52700.0
2013-10-18 13:00:00,65.69,65.81,65.69,65.76,26100.0,44.8544,44.9363,44.8544,44.9022,26100.0
2013-10-18 13:30:00,65.77,65.84,65.73,65.78,33700.0,44.909,44.9568,44.8817,44.9159,33700.0
2013-10-18 14:00:00,65.78,65.87,65.75,65.83,50300.0,44.9159,44.9773,44.8954,44.95,50300.0
2013-10-18 14:30:00,65.85,65.85,65.76,65.77,48100.0,44.9637,44.9637,44.9022,44.909,48100.0
2013-10-18 15:00:00,65.78,65.85,65.68,65.68,97200.0,44.9159,44.9637,44.8476,44.8476,97200.0
2013-10-18 15:30:00,65.7,65.74,65.58,65.66,223600.0,44.8612,44.8885,44.7793,44.8339,223600.0
2013-10-21 09:30:00,66.01,66.02,65.73,65.89,99900.0,45.0729,45.0797,44.8817,44.991,99900.0
2013-10-21 10:00:00,65.91,66.0,65.65,65.65,62100.0,45.0046,45.0661,44.8271,44.8271,62100.0
2013-10-21 10:30:00,65.64,65.76,65.56,65.76,61500.0,44.8203,44.9022,44.7656,44.9022,61500.0
2013-10-21 11:00:00,65.78,65.96,65.73,65.95,111300.0,44.9159,45.0388,44.8817,45.0319,111300.0
2013-10-21 11:30:00,65.96,66.11,65.91,66.11,32800.0,45.0388,45.1412,45.0046,45.1412,32800.0
2013-10-21 12:00:00,66.13,66.22,66.1,66.18,25100.0,45.1548,45.2163,45.1344,45.189,25100.0
2013-10-21 12:30:00,66.16,66.17,66.03,66.1,24500.0,45.1753,45.1822,45.0866,45.1344,24500.0
2013-10-21 13:00:00,66.12,66.13,66.01,66.06,26100.0,45.148,45.1548,45.0729,45.107,26100.0
2013-10-21 13:30:00,66.07,66.22,66.06,66.12,31300.0,45.1139,45.2163,45.107,45.148,31300.0
2013-10-21 14:00:00,66.12,66.14,66.02,66.04,40300.0,45.148,45.1617,45.0797,45.0934,40300.0
2013-10-21 14:30:00,66.05,66.07,65.9,65.93,23100.0,45.1002,45.1139,44.9978,45.0183,23100.0
2013-10-21 15:00:00,65.93,65.98,65.91,65.93,28000.0,45.0183,45.0524,45.0046,45.0183,28000.0
2013-10-21 15:30:00,65.93,66.17,65.93,66.16,116400.0,45.0183,45.1822,45.0183,45.1753,116400.0
2013-10-22 09:30:00,66.6,67.47,66.58,67.38,172100.0,45.4758,46.0698,45.4621,46.0084,172100.0
2013-10-22 10:00:00,67.37,67.72,67.28,67.29,286500.0,46.0015,46.2405,45.9401,45.9469,286500.0
2013-10-22 10:30:00,67.31,67.53,67.15,67.19,167500.0,45.9606,46.1108,45.8513,45.8786,167500.0
2013-10-22 11:00:00,67.19,67.32,67.18,67.24,119100.0,45.8786,45.9674,45.8718,45.9128,119100.0
2013-10-22 11:30:00,67.25,67.4,67.16,67.39,80100.0,45.9196,46.022,45.8581,46.0152,80100.0
2013-10-22 12:00:00,67.37,67.42,67.34,67.4,54600.0,46.0015,46.0357,45.9811,46.022,54600.0
2013-10-22 12:30:00,67.39,67.74,67.37,67.73,52400.0,46.0152,46.2542,46.0015,46.2474,52400.0
2013-10-22 13:00:00,67.75,67.98,67.72,67.93,96000.0,46.261,46.4181,46.2405,46.3839,96000.0
2013-10-22 13:30:00,67.93,68.01,67.82,67.83,60100.0,46.3839,46.4385,46.3088,46.3156,60100.0
2013-10-22 14:00:00,67.83,67.9,67.81,67.88,43800.0,46.3156,46.3634,46.302,46.3498,43800.0
2013-10-22 14:30:00,67.87,68.06,67.86,67.9,75500.0,46.3429,46.4727,46.3361,46.3634,75500.0
2013-10-22 15:00:00,67.9,68.01,67.83,67.87,80100.0,46.3634,46.4385,46.3156,46.3429,80100.0
2013-10-22 15:30:00,67.87,67.87,67.8,67.84,172200.0,46.3429,46.3429,46.2952,46.3225,172200.0
2013-10-23 09:30:00,67.35,67.81,67.35,67.51,119300.0,45.9879,46.302,45.9879,46.0971,119300.0
2013-10-23 10:00:00,67.52,67.56,67.09,67.18,104900.0,46.104,46.1313,45.8103,45.8718,104900.0
2013-10-23 10:30:00,67.16,67.31,66.9,67.02,89200.0,45.8581,45.9606,45.6806,45.7626,89200.0
2013-10-23 11:00:00,67.02,67.04,66.85,66.86,82000.0,45.7626,45.7762,45.6465,45.6533,82000.0
2013-10-23 11:30:00,66.87,66.87,66.69,66.69,46200.0,45.6601,45.6601,45.5372,45.5372,46200.0
2013-10-23 12:00:00,66.69,66.7,66.47,66.54,70600.0,45.5372,45.5441,45.387,45.4348,70600.0
2013-10-23 12:30:00,66.53,66.54,66.42,66.48,37500.0,45.428,45.4348,45.3529,45.3938,37500.0
2013-10-23 13:00:00,66.47,66.5,66.34,66.37,101000.0,45.387,45.4075,45.2982,45.3187,101000.0
2013-10-23 13:30:00,66.39,66.39,66.17,66.17,103300.0,45.3324,45.3324,45.1822,45.1822,103300.0
2013-10-23 14:00:00,66.16,66.34,66.15,66.34,61500.0,45.1753,45.2982,45.1685,45.2982,61500.0
2013-10-23 14:30:00,66.32,66.46,66.25,66.25,143800.0,45.2846,45.3802,45.2368,45.2368,143800.0
2013-10-23 15:00:00,66.25,66.32,65.99,66.0,184700.0,45.2368,45.2846,45.0592,45.0661,184700.0
2013-10-23 15:30:00,66.0,66.12,65.87,66.0,444500.0,45.0661,45.148,44.9773,45.0661,444500.0
2013-10-24 09:30:00,66.8,67.0,66.64,66.95,427900.0,45.6123,45.7489,45.5031,45.7148,427900.0
2013-10-24 10:00:00,66.97,66.99,66.71,66.93,153500.0,45.7284,45.7421,45.5509,45.7011,153500.0
2013-10-24 10:30:00,66.93,67.02,66.84,66.99,200500.0,45.7011,45.7626,45.6396,45.7421,200500.0
2013-10-24 11:00:00,67.03,67.14,67.0,67.1,158300.0,45.7694,45.8445,45.7489,45.8172,158300.0
2013-10-24 11:30:00,67.06,67.06,66.83,66.95,83500.0,45.7899,45.7899,45.6328,45.7148,83500.0
2013-10-24 12:00:00,66.95,67.02,66.88,66.9,65700.0,45.7148,45.7626,45.667,45.6806,65700.0
2013-10-24 12:30:00,66.92,66.96,66.78,66.87,53600.0,45.6943,45.7216,45.5987,45.6601,53600.0
2013-10-24 13:00:00,66.88,67.09,66.88,67.0,63700.0,45.667,45.8103,45.667,45.7489,63700.0
2013-10-24 13:30:00,67.01,67.06,66.77,66.82,78500.0,45.7557,45.7899,45.5918,45.626,78500.0
2013-10-24 14:00:00,66.81,66.81,66.7,66.73,81100.0,45.6192,45.6192,45.5441,45.5645,81100.0
2013-10-24 14:30:00,66.72,66.83,66.67,66.78,99200.0,45.5577,45.6328,45.5236,45.5987,99200.0
2013-10-24 15:00:00,66.8,66.81,66.56,66.57,105900.0,45.6123,45.6192,45.4485,45.4553,105900.0
2013-10-24 15:30:00,66.58,66.59,66.48,66.5,337100.0,45.4621,45.4689,45.3938,45.4075,337100.0
2013-10-25 09:30:00,67.15,67.91,67.15,67.9,302800.0,45.8513,46.3703,45.8513,46.3634,302800.0
2013-10-25 10:00:00,67.88,67.89,67.5,67.71,182000.0,46.3498,46.3566,46.0903,46.2337,182000.0
2013-10-25 10:30:00,67.7,67.83,67.59,67.76,131100.0,46.2269,46.3156,46.1518,46.2678,131100.0
2013-10-25 11:00:00,67.76,67.8,67.61,67.77,88100.0,46.2678,46.2952,46.1654,46.2747,88100.0
2013-10-25 11:30:00,67.74,67.79,67.36,67.42,55300.0,46.2542,46.2883,45.9947,46.0357,55300.0
2013-10-25 12:00:00,67.43,67.54,67.37,67.41,52800.0,46.0425,46.1176,46.0015,46.0289,52800.0
2013-10-25 12:30:00,67.4,67.47,67.38,67.41,39100.0,46.022,46.0698,46.0084,46.0289,39100.0
2013-10-25 13:00:00,67.41,67.57,67.39,67.41,56500.0,46.0289,46.1381,46.0152,46.0289,56500.0
2013-10-25 13:30:00,67.41,67.49,67.38,67.4,45700.0,46.0289,46.0835,46.0084,46.022,45700.0
2013-10-25 14:00:00,67.39,67.46,67.37,67.4,66600.0,46.0152,46.063,46.0015,46.022,66600.0
2013-10-25 14:30:00,67.4,67.45,67.33,67.35,62400.0,46.022,46.0562,45.9742,45.9879,62400.0
2013-10-25 15:00:00,67.35,67.36,67.24,67.31,88000.0,45.9879,45.9947,45.9128,45.9606,88000.0
2013-10-25 15:30:00,67.33,67.52,67.32,67.48,203800.0,45.9742,46.104,45.9674,46.0766,203800.0
2013-10-28 09:30:00,67.51,67.86,67.41,67.73,157800.0,46.0971,46.3361,46.0289,46.2474,157800.0
2013-10-28 10:00:00,67.75,67.82,67.61,67.75,76700.0,46.261,46.3088,46.1654,46.261,76700.0
2013-10-28 10:30:00,67.74,68.0,67.68,67.85,166100.0,46.2542,46.4317,46.2132,46.3293,166100.0
2013-10-28 11:00:00,67.85,67.96,67.68,67.96,69200.0,46.3293,46.4044,46.2132,46.4044,69200.0
2013-10-28 11:30:00,67.93,68.04,67.82,67.9,93100.0,46.3839,46.459,46.3088,46.3634,93100.0
2013-10-28 12:00:00,67.91,67.97,67.82,67.91,35700.0,46.3703,46.4112,46.3088,46.3703,35700.0
2013-10-28 12:30:00,67.9,68.0,67.82,67.96,45800.0,46.3634,46.4317,46.3088,46.4044,45800.0
2013-10-28 13:00:00,67.94,68.0,67.87,67.87,29700.0,46.3907,46.4317,46.3429,46.3429,29700.0
2013-10-28 13:30:00,67.84,68.06,67.83,67.93,65400.0,46.3225,46.4727,46.3156,46.3839,65400.0
2013-10-28 14:00:00,67.93,68.65,67.93,68.6,113000.0,46.3839,46.8755,46.3839,46.8414,113000.0
2013-10-28 14:30:00,68.61,68.79,68.5,68.5,225800.0,46.8482,46.9711,46.7731,46.7731,225800.0
2013-10-28 15:00:00,68.52,68.61,68.34,68.35,179700.0,46.7868,46.8482,46.6639,46.6707,179700.0
2013-10-28 15:30:00,68.35,68.44,68.25,68.38,213800.0,46.6707,46.7322,46.6024,46.6912,213800.0
2013-10-29 09:30:00,68.0,68.41,68.0,68.2,207000.0,46.4317,46.7117,46.4317,46.5683,207000.0
2013-10-29 10:00:00,68.2,68.36,68.11,68.27,62900.0,46.5683,46.6775,46.5068,46.6161,62900.0
2013-10-29 10:30:00,68.29,68.39,68.28,68.35,22500.0,46.6297,46.698,46.6229,46.6707,22500.0
2013-10-29 11:00:00,68.37,68.46,68.33,68.46,46700.0,46.6844,46.7458,46.657,46.7458,46700.0
2013-10-29 11:30:00,68.44,68.65,68.34,68.59,128100.0,46.7322,46.8755,46.6639,46.8346,128100.0
2013-10-29 12:00:00,68.57,68.7,68.49,68.64,115500.0,46.8209,46.9097,46.7663,46.8687,115500.0
2013-10-29 12:30:00,68.62,68.68,68.58,68.6,39000.0,46.8551,46.896,46.8278,46.8414,39000.0
2013-10-29 13:00:00,68.6,68.61,68.39,68.41,27700.0,46.8414,46.8482,46.698,46.7117,27700.0
2013-10-29 13:30:00,68.43,68.49,68.42,68.42,15600.0,46.7253,46.7663,46.7185,46.7185,15600.0
2013-10-29 14:00:00,68.42,68.75,68.42,68.7,59300.0,46.7185,46.9438,46.7185,46.9097,59300.0
2013-10-29 14:30:00,68.7,68.75,68.58,68.66,58700.0,46.9097,46.9438,46.8278,46.8824,58700.0
2013-10-29 15:00:00,68.65,68.75,68.65,68.68,48200.0,46.8755,46.9438,46.8755,46.896,48200.0
2013-10-29 15:30:00,68.68,68.88,68.63,68.88,218700.0,46.896,47.0326,46.8619,47.0326,218700.0
2013-10-30 09:30:00,68.96,68.96,68.68,68.7,66700.0,47.0872,47.0872,46.896,46.9097,66700.0
2013-10-30 10:00:00,68.7,68.8,68.6,68.72,75700.0,46.9097,46.978,46.8414,46.9233,75700.0
2013-10-30 10:30:00,68.72,68.72,68.32,68.38,48700.0,46.9233,46.9233,46.6502,46.6912,48700.0
2013-10-30 11:00:00,68.39,68.54,68.3,68.51,115200.0,46.698,46.8004,46.6366,46.78,115200.0
2013-10-30 11:30:00,68.5,68.59,68.45,68.55,133500.0,46.7731,46.8346,46.739,46.8073,133500.0
2013-10-30 12:00:00,68.53,68.74,68.5,68.69,123300.0,46.7936,46.937,46.7731,46.9029,123300.0
2013-10-30 12:30:00,68.7,68.72,68.32,68.35,49500.0,46.9097,46.9233,46.6502,46.6707,49500.0
2013-10-30 13:00:00,68.35,68.35,68.2,68.24,32100.0,46.6707,46.6707,46.5683,46.5956,32100.0
2013-10-30 13:30:00,68.25,68.35,68.15,68.23,32100.0,46.6024,46.6707,46.5341,46.5888,32100.0
2013-10-30 14:00:00,68.26,68.56,67.88,68.01,100000.0,46.6092,46.8141,46.3498,46.4385,100000.0
2013-10-30 14:30:00,68.0,68.16,67.91,68.05,57500.0,46.4317,46.541,46.3703,46.4659,57500.0
2013-10-30 15:00:00,68.04,68.23,67.99,68.22,38400.0,46.459,46.5888,46.4249,46.5819,38400.0
2013-10-30 15:30:00,68.23,68.36,67.92,67.97,186100.0,46.5888,46.6775,46.3771,46.4112,186100.0
2013-10-31 09:30:00,68.0,68.01,67.72,67.88,113500.0,46.4317,46.4385,46.2405,46.3498,113500.0
2013-10-31 10:00:00,67.86,68.14,67.78,68.0,168300.0,46.3361,46.5273,46.2815,46.4317,168300.0
2013-10-31 10:30:00,68.03,68.1,67.81,68.05,114900.0,46.4522,46.5,46.302,46.4659,114900.0
2013-10-31 11:00:00,68.05,68.18,67.95,68.1,72300.0,46.4659,46.5546,46.3976,46.5,72300.0
2013-10-31 11:30:00,68.11,68.11,67.99,68.04,69900.0,46.5068,46.5068,46.4249,46.459,69900.0
2013-10-31 12:00:00,68.04,68.28,68.01,68.28,130600.0,46.459,46.6229,46.4385,46.6229,130600.0
2013-10-31 12:30:00,68.26,68.29,68.11,68.24,71800.0,46.6092,46.6297,46.5068,46.5956,71800.0
2013-10-31 13:00:00,68.22,68.32,68.17,68.31,85100.0,46.5819,46.6502,46.5478,46.6434,85100.0
2013-10-31 13:30:00,68.33,68.56,68.31,68.53,26900.0,46.657,46.8141,46.6434,46.7936,26900.0
2013-10-31 14:00:00,68.52,68.78,68.5,68.67,61100.0,46.7868,46.9643,46.7731,46.8892,61100.0
2013-10-31 14:30:00,68.65,68.75,68.48,68.51,79200.0,46.8755,46.9438,46.7595,46.78,79200.0
2013-10-31 15:00:00,68.48,68.51,68.33,68.43,88400.0,46.7595,46.78,46.657,46.7253,88400.0
2013-10-31 15:30:00,68.43,68.52,68.1,68.11,135200.0,46.7253,46.7868,46.5,46.5068,135200.0
2013-11-01 09:30:00,68.19,68.96,68.14,68.45,181800.0,46.5615,47.0872,46.5273,46.739,181800.0
2013-11-01 10:00:00,68.45,68.68,68.3,68.44,153000.0,46.739,46.896,46.6366,46.7322,153000.0
2013-11-01 10:30:00,68.42,68.54,68.25,68.46,126300.0,46.7185,46.8004,46.6024,46.7458,126300.0
2013-11-01 11:00:00,68.45,68.5,68.24,68.27,128300.0,46.739,46.7731,46.5956,46.6161,128300.0
2013-11-01 11:30:00,68.27,68.43,68.19,68.28,161100.0,46.6161,46.7253,46.5615,46.6229,161100.0
2013-11-01 12:00:00,68.3,68.54,68.28,68.46,99600.0,46.6366,46.8004,46.6229,46.7458,99600.0
2013-11-01 12:30:00,68.46,68.73,68.45,68.69,37600.0,46.7458,46.9302,46.739,46.9029,37600.0
2013-11-01 13:00:00,68.68,68.8,68.67,68.78,37400.0,46.896,46.978,46.8892,46.9643,37400.0
2013-11-01 13:30:00,68.78,68.87,68.67,68.87,39000.0,46.9643,47.0258,46.8892,47.0258,39000.0
2013-11-01 14:00:00,68.87,69.01,68.86,68.9,54100.0,47.0258,47.1214,47.0189,47.0463,54100.0
2013-11-01 14:30:00,68.9,68.95,68.78,68.9,38100.0,47.0463,47.0804,46.9643,47.0463,38100.0
2013-11-01 15:00:00,68.92,69.03,68.87,68.9,56900.0,47.0599,47.135,47.0258,47.0463,56900.0
2013-11-01 15:30:00,68.91,69.11,68.89,69.02,223200.0,47.0531,47.1896,47.0394,47.1282,223200.0
2013-11-04 09:30:00,69.28,69.75,68.75,68.99,101000.0,47.3057,47.6266,46.9438,47.1077,101000.0
2013-11-04 10:00:00,69.0,69.09,68.9,69.04,49000.0,47.1145,47.176,47.0463,47.1418,49000.0
2013-11-04 10:30:00,69.04,69.57,69.04,69.42,104800.0,47.1418,47.5037,47.1418,47.4013,104800.0
2013-11-04 11:00:00,69.42,69.54,69.3,69.54,165700.0,47.4013,47.4833,47.3194,47.4833,165700.0
2013-11-04 11:30:00,69.54,69.65,69.34,69.49,48000.0,47.4833,47.5584,47.3467,47.4491,48000.0
2013-11-04 12:00:00,69.53,69.7,69.51,69.66,24500.0,47.4764,47.5925,47.4628,47.5652,24500.0
2013-11-04 12:30:00,69.65,69.69,69.62,69.67,26800.0,47.5584,47.5857,47.5379,47.572,26800.0
2013-11-04 13:00:00,69.66,69.79,69.63,69.74,38800.0,47.5652,47.654,47.5447,47.6198,38800.0
2013-11-04 13:30:00,69.75,69.78,69.63,69.73,38100.0,47.6266,47.6471,47.5447,47.613,38100.0
2013-11-04 14:00:00,69.75,69.84,69.7,69.81,45400.0,47.6266,47.6881,47.5925,47.6676,45400.0
2013-11-04 14:30:00,69.81,69.87,69.69,69.86,79500.0,47.6676,47.7086,47.5857,47.7018,79500.0
2013-11-04 15:00:00,69.86,70.0,69.85,69.99,90900.0,47.7018,47.7974,47.6949,47.7905,90900.0
2013-11-04 15:30:00,69.99,70.11,69.88,69.92,142900.0,47.7905,47.8725,47.7154,47.7427,142900.0
2013-11-05 09:30:00,69.88,70.03,69.65,69.97,105000.0,47.7154,47.8178,47.5584,47.7769,105000.0
2013-11-05 10:00:00,69.94,70.0,69.75,69.86,130100.0,47.7564,47.7974,47.6266,47.7018,130100.0
2013-11-05 10:30:00,69.87,70.32,69.87,70.18,133200.0,47.7086,48.0159,47.7086,47.9203,133200.0
2013-11-05 11:00:00,70.23,70.53,70.17,70.33,81500.0,47.9544,48.1592,47.9134,48.0227,81500.0
2013-11-05 11:30:00,70.26,70.43,70.13,70.38,64900.0,47.9749,48.091,47.8861,48.0568,64900.0
2013-11-05 12:00:00,70.38,70.45,70.25,70.36,36600.0,48.0568,48.1046,47.9681,48.0432,36600.0
2013-11-05 12:30:00,70.38,70.47,70.26,70.47,30000.0,48.0568,48.1183,47.9749,48.1183,30000.0
2013-11-05 13:00:00,70.45,70.52,70.35,70.38,24200.0,48.1046,48.1524,48.0363,48.0568,24200.0
2013-11-05 13:30:00,70.38,70.41,70.2,70.27,33700.0,48.0568,48.0773,47.9339,47.9817,33700.0
2013-11-05 14:00:00,70.28,70.48,70.25,70.41,59000.0,47.9885,48.1251,47.9681,48.0773,59000.0
2013-11-05 14:30:00,70.42,70.48,70.38,70.47,50900.0,48.0841,48.1251,48.0568,48.1183,50900.0
2013-11-05 15:00:00,70.45,70.46,70.22,70.29,62200.0,48.1046,48.1115,47.9476,47.9954,62200.0
2013-11-05 15:30:00,70.3,70.43,70.26,70.27,131800.0,48.0022,48.091,47.9749,47.9817,131800.0
2013-11-06 09:30:00,71.49,71.83,71.26,71.61,170600.0,48.8148,49.0469,48.6577,48.8967,170600.0
2013-11-06 10:00:00,71.56,71.62,71.39,71.42,105200.0,48.8626,48.9035,48.7465,48.767,105200.0
2013-11-06 10:30:00,71.41,71.45,71.22,71.33,250200.0,48.7601,48.7874,48.6304,48.7055,250200.0
2013-11-06 11:00:00,71.35,71.35,71.2,71.24,149900.0,48.7192,48.7192,48.6167,48.6441,149900.0
2013-11-06 11:30:00,71.25,71.27,70.65,70.74,89300.0,48.6509,48.6645,48.2412,48.3026,89300.0
2013-11-06 12:00:00,70.72,71.02,70.72,70.99,31700.0,48.289,48.4938,48.289,48.4733,31700.0
2013-11-06 12:30:00,70.98,71.06,70.82,70.85,104900.0,48.4665,48.5211,48.3573,48.3778,104900.0
2013-11-06 13:00:00,70.82,70.83,70.72,70.82,75800.0,48.3573,48.3641,48.289,48.3573,75800.0
2013-11-06 13:30:00,70.82,70.82,70.66,70.78,56100.0,48.3573,48.3573,48.248,48.33,56100.0
2013-11-06 14:00:00,70.78,70.78,70.61,70.63,73100.0,48.33,48.33,48.2139,48.2275,73100.0
2013-11-06 14:30:00,70.63,70.69,70.43,70.44,86500.0,48.2275,48.2685,48.091,48.0978,86500.0
2013-11-06 15:00:00,70.44,70.45,70.25,70.32,152400.0,48.0978,48.1046,47.9681,48.0159,152400.0
2013-11-06 15:30:00,70.33,70.57,70.25,70.52,291800.0,48.0227,48.1866,47.9681,48.1524,291800.0
2013-11-07 09:30:00,70.84,70.95,70.49,70.79,154500.0,48.3709,48.446,48.1319,48.3368,154500.0
2013-11-07 10:00:00,70.77,70.84,70.7,70.75,122700.0,48.3231,48.3709,48.2753,48.3095,122700.0
2013-11-07 10:30:00,70.75,70.82,70.51,70.59,120500.0,48.3095,48.3573,48.1456,48.2002,120500.0
2013-11-07 11:00:00,70.59,70.59,70.39,70.57,86300.0,48.2002,48.2002,48.0637,48.1866,86300.0
2013-11-07 11:30:00,70.6,70.71,70.51,70.67,31600.0,48.207,48.2822,48.1456,48.2548,31600.0
2013-11-07 12:00:00,70.7,71.0,70.69,70.99,36100.0,48.2753,48.4802,48.2685,48.4733,36100.0
2013-11-07 12:30:00,70.99,71.0,70.8,70.93,34000.0,48.4733,48.4802,48.3436,48.4324,34000.0
2013-11-07 13:00:00,70.93,70.95,70.63,70.63,57300.0,48.4324,48.446,48.2275,48.2275,57300.0
2013-11-07 13:30:00,70.63,70.74,70.48,70.6,34200.0,48.2275,48.3026,48.1251,48.207,34200.0
2013-11-07 14:00:00,70.59,70.59,70.39,70.54,49300.0,48.2002,48.2002,48.0637,48.1661,49300.0
2013-11-07 14:30:00,70.52,70.6,70.38,70.59,56300.0,48.1524,48.207,48.0568,48.2002,56300.0
2013-11-07 15:00:00,70.57,70.58,70.3,70.3,45500.0,48.1866,48.1934,48.0022,48.0022,45500.0
2013-11-07 15:30:00,70.3,70.45,70.22,70.38,171500.0,48.0022,48.1046,47.9476,48.0568,171500.0
2013-11-08 09:30:00,70.14,70.53,69.85,69.96,70700.0,47.8929,48.1592,47.6949,47.77,70700.0
2013-11-08 10:00:00,69.94,70.13,69.91,70.07,58200.0,47.7564,47.8861,47.7359,47.8452,58200.0
2013-11-08 10:30:00,70.08,70.58,70.08,70.53,51800.0,47.852,48.1934,47.852,48.1592,51800.0
2013-11-08 11:00:00,70.56,70.62,70.26,70.27,65800.0,48.1797,48.2207,47.9749,47.9817,65800.0
2013-11-08 11:30:00,70.26,70.39,70.11,70.14,68700.0,47.9749,48.0637,47.8725,47.8929,68700.0
2013-11-08 12:00:00,70.12,70.46,70.12,70.4,41500.0,47.8793,48.1115,47.8793,48.0705,41500.0
2013-11-08 12:30:00,70.38,70.43,70.28,70.4,22300.0,48.0568,48.091,47.9885,48.0705,22300.0
2013-11-08 13:00:00,70.4,70.4,70.02,70.18,45700.0,48.0705,48.0705,47.811,47.9203,45700.0
2013-11-08 13:30:00,70.2,70.35,70.14,70.19,41600.0,47.9339,48.0363,47.8929,47.9271,41600.0
2013-11-08 14:00:00,70.15,70.25,70.07,70.23,67100.0,47.8998,47.9681,47.8452,47.9544,67100.0
2013-11-08 14:30:00,70.25,70.49,70.19,70.39,70200.0,47.9681,48.1319,47.9271,48.0637,70200.0
2013-11-08 15:00:00,70.37,70.39,70.19,70.2,65400.0,48.05,48.0637,47.9271,47.9339,65400.0
2013-11-08 15:30:00,70.2,70.44,70.19,70.39,170900.0,47.9339,48.0978,47.9271,48.0637,170900.0
2013-11-11 09:30:00,70.55,70.95,70.53,70.81,61900.0,48.1729,48.446,48.1592,48.3504,61900.0
2013-11-11 10:00:00,70.81,70.95,70.73,70.76,54100.0,48.3504,48.446,48.2958,48.3163,54100.0
2013-11-11 10:30:00,70.75,70.94,70.69,70.79,56000.0,48.3095,48.4392,48.2685,48.3368,56000.0
2013-11-11 11:00:00,70.78,70.78,70.65,70.71,41600.0,48.33,48.33,48.2412,48.2822,41600.0
2013-11-11 11:30:00,70.71,70.73,70.62,70.69,34500.0,48.2822,48.2958,48.2207,48.2685,34500.0
2013-11-11 12:00:00,70.66,70.78,70.64,70.76,45600.0,48.248,48.33,48.2344,48.3163,45600.0
2013-11-11 12:30:00,70.74,70.77,70.56,70.61,11800.0,48.3026,48.3231,48.1797,48.2139,11800.0
2013-11-11 13:00:00,70.61,70.62,70.53,70.55,14500.0,48.2139,48.2207,48.1592,48.1729,14500.0
2013-11-11 13:30:00,70.54,70.57,70.42,70.47,25600.0,48.1661,48.1866,48.0841,48.1183,25600.0
2013-11-11 14:00:00,70.47,70.57,70.46,70.55,28900.0,48.1183,48.1866,48.1115,48.1729,28900.0
2013-11-11 14:30:00,70.55,70.65,70.5,70.65,33800.0,48.1729,48.2412,48.1388,48.2412,33800.0
2013-11-11 15:00:00,70.64,70.72,70.63,70.66,52800.0,48.2344,48.289,48.2275,48.248,52800.0
2013-11-11 15:30:00,70.65,70.65,70.44,70.54,166600.0,48.2412,48.2412,48.0978,48.1661,166600.0
2013-11-12 09:30:00,70.11,70.69,70.11,70.44,65900.0,47.8725,48.2685,47.8725,48.0978,65900.0
2013-11-12 10:00:00,70.46,70.54,70.28,70.44,92400.0,48.1115,48.1661,47.9885,48.0978,92400.0
2013-11-12 10:30:00,70.45,70.45,70.26,70.26,45900.0,48.1046,48.1046,47.9749,47.9749,45900.0
2013-11-12 11:00:00,70.26,70.41,70.18,70.22,45000.0,47.9749,48.0773,47.9203,47.9476,45000.0
2013-11-12 11:30:00,70.22,70.34,69.95,69.95,35500.0,47.9476,48.0295,47.7632,47.7632,35500.0
2013-11-12 12:00:00,69.99,70.16,69.93,70.16,70100.0,47.7905,47.9066,47.7496,47.9066,70100.0
2013-11-12 12:30:00,70.17,70.17,70.0,70.06,14600.0,47.9134,47.9134,47.7974,47.8383,14600.0
2013-11-12 13:00:00,70.06,70.09,69.98,69.98,24900.0,47.8383,47.8588,47.7837,47.7837,24900.0
2013-11-12 13:30:00,69.99,69.99,69.77,69.89,33500.0,47.7905,47.7905,47.6403,47.7222,33500.0
2013-11-12 14:00:00,69.88,69.93,69.81,69.84,20500.0,47.7154,47.7496,47.6676,47.6881,20500.0
2013-11-12 14:30:00,69.83,70.07,69.83,70.07,49000.0,47.6813,47.8452,47.6813,47.8452,49000.0
2013-11-12 15:00:00,70.06,70.11,69.95,69.97,36700.0,47.8383,47.8725,47.7632,47.7769,36700.0
2013-11-12 15:30:00,69.97,70.05,69.9,70.02,59700.0,47.7769,47.8315,47.7291,47.811,59700.0
2013-11-13 09:30:00,68.99,69.21,68.61,68.95,217200.0,47.1077,47.2579,46.8482,47.0804,217200.0
2013-11-13 10:00:00,68.97,69.02,68.82,68.91,117700.0,47.0941,47.1282,46.9916,47.0531,117700.0
2013-11-13 10:30:00,68.91,69.1,68.91,69.1,130900.0,47.0531,47.1828,47.0531,47.1828,130900.0
2013-11-13 11:00:00,69.1,69.47,69.08,69.39,284100.0,47.1828,47.4355,47.1692,47.3808,284100.0
2013-11-13 11:30:00,69.38,69.52,69.25,69.29,31000.0,47.374,47.4696,47.2852,47.3126,31000.0
2013-11-13 12:00:00,69.29,69.54,69.26,69.47,26800.0,47.3126,47.4833,47.2921,47.4355,26800.0
2013-11-13 12:30:00,69.48,69.67,69.4,69.65,29700.0,47.4423,47.572,47.3877,47.5584,29700.0
2013-11-13 13:00:00,69.64,69.74,69.52,69.74,42600.0,47.5515,47.6198,47.4696,47.6198,42600.0
2013-11-13 13:30:00,69.76,70.0,69.64,69.98,41400.0,47.6335,47.7974,47.5515,47.7837,41400.0
2013-11-13 14:00:00,69.98,70.05,69.85,69.93,32400.0,47.7837,47.8315,47.6949,47.7496,32400.0
2013-11-13 14:30:00,69.92,69.92,69.5,69.56,65800.0,47.7427,47.7427,47.4559,47.4969,65800.0
2013-11-13 15:00:00,69.56,69.64,69.5,69.56,73600.0,47.4969,47.5515,47.4559,47.4969,73600.0
2013-11-13 15:30:00,69.55,69.78,69.53,69.73,153000.0,47.4901,47.6471,47.4764,47.613,153000.0
2013-11-14 09:30:00,69.57,69.7,69.32,69.36,120100.0,47.5037,47.5925,47.333,47.3603,120100.0
2013-11-14 10:00:00,69.36,69.39,69.22,69.25,116600.0,47.3603,47.3808,47.2648,47.2852,116600.0
2013-11-14 10:30:00,69.27,69.35,69.24,69.31,106100.0,47.2989,47.3535,47.2784,47.3262,106100.0
2013-11-14 11:00:00,69.29,69.44,69.27,69.41,113900.0,47.3126,47.415,47.2989,47.3945,113900.0
2013-11-14 11:30:00,69.41,69.43,69.24,69.39,74000.0,47.3945,47.4081,47.2784,47.3808,74000.0
2013-11-14 12:00:00,69.39,69.4,69.2,69.34,42700.0,47.3808,47.3877,47.2511,47.3467,42700.0
2013-11-14 12:30:00,69.34,69.42,69.29,69.3,23700.0,47.3467,47.4013,47.3126,47.3194,23700.0
2013-11-14 13:00:00,69.31,69.34,69.27,69.29,33300.0,47.3262,47.3467,47.2989,47.3126,33300.0
2013-11-14 13:30:00,69.28,69.29,69.13,69.14,48100.0,47.3057,47.3126,47.2033,47.2101,48100.0
2013-11-14 14:00:00,69.14,69.22,69.08,69.19,35500.0,47.2101,47.2648,47.1692,47.2443,35500.0
2013-11-14 14:30:00,69.2,69.23,69.15,69.23,42000.0,47.2511,47.2716,47.217,47.2716,42000.0
2013-11-14 15:00:00,69.25,69.3,69.15,69.15,83700.0,47.2852,47.3194,47.217,47.217,83700.0
2013-11-14 15:30:00,69.15,69.22,69.07,69.1,145600.0,47.217,47.2648,47.1623,47.1828,145600.0
2013-11-15 09:30:00,70.45,70.73,69.81,70.26,513400.0,48.1046,48.2958,47.6676,47.9749,513400.0
2013-11-15 10:00:00,70.32,70.36,69.86,70.01,182200.0,48.0159,48.0432,47.7018,47.8042,182200.0
2013-11-15 10:30:00,69.99,70.14,69.85,70.08,245500.0,47.7905,47.8929,47.6949,47.852,245500.0
2013-11-15 11:00:00,70.05,70.44,70.05,70.29,126800.0,47.8315,48.0978,47.8315,47.9954,126800.0
2013-11-15 11:30:00,70.31,70.36,70.19,70.25,78400.0,48.009,48.0432,47.9271,47.9681,78400.0
2013-11-15 12:00:00,70.27,70.55,70.21,70.55,63000.0,47.9817,48.1729,47.9407,48.1729,63000.0
2013-11-15 12:30:00,70.55,70.63,70.52,70.54,57600.0,48.1729,48.2275,48.1524,48.1661,57600.0
2013-11-15 13:00:00,70.54,70.62,70.49,70.54,43100.0,48.1661,48.2207,48.1319,48.1661,43100.0
2013-11-15 13:30:00,70.55,70.55,70.22,70.24,76500.0,48.1729,48.1729,47.9476,47.9612,76500.0
2013-11-15 14:00:00,70.24,70.32,70.23,70.25,109100.0,47.9612,48.0159,47.9544,47.9681,109100.0
2013-11-15 14:30:00,70.26,70.27,70.07,70.07,92000.0,47.9749,47.9817,47.8452,47.8452,92000.0
2013-11-15 15:00:00,70.08,70.09,69.86,69.87,162200.0,47.852,47.8588,47.7018,47.7086,162200.0
2013-11-15 15:30:00,69.87,69.98,69.83,69.95,320900.0,47.7086,47.7837,47.6813,47.7632,320900.0
2013-11-18 09:30:00,70.2,70.52,70.18,70.24,116200.0,47.9339,48.1524,47.9203,47.9612,116200.0
2013-11-18 10:00:00,70.23,70.47,70.16,70.35,71400.0,47.9544,48.1183,47.9066,48.0363,71400.0
2013-11-18 10:30:00,70.39,70.45,70.18,70.23,171000.0,48.0637,48.1046,47.9203,47.9544,171000.0
2013-11-18 11:00:00,70.22,70.65,70.21,70.6,70500.0,47.9476,48.2412,47.9407,48.207,70500.0
2013-11-18 11:30:00,70.59,70.74,70.53,70.55,33800.0,48.2002,48.3026,48.1592,48.1729,33800.0
2013-11-18 12:00:00,70.49,70.5,70.27,70.32,60400.0,48.1319,48.1388,47.9817,48.0159,60400.0
2013-11-18 12:30:00,70.31,70.33,70.23,70.28,31400.0,48.009,48.0227,47.9544,47.9885,31400.0
2013-11-18 13:00:00,70.26,70.29,70.19,70.21,35600.0,47.9749,47.9954,47.9271,47.9407,35600.0
2013-11-18 13:30:00,70.2,70.21,69.99,70.0,67700.0,47.9339,47.9407,47.7905,47.7974,67700.0
2013-11-18 14:00:00,70.0,70.05,69.96,70.01,48500.0,47.7974,47.8315,47.77,47.8042,48500.0
2013-11-18 14:30:00,70.01,70.09,69.87,69.87,116300.0,47.8042,47.8588,47.7086,47.7086,116300.0
2013-11-18 15:00:00,69.86,69.86,69.61,69.67,149300.0,47.7018,47.7018,47.5311,47.572,149300.0
2013-11-18 15:30:00,69.67,69.99,69.6,69.94,205600.0,47.572,47.7905,47.5242,47.7564,205600.0
2013-11-19 09:30:00,69.68,69.86,69.54,69.75,109200.0,47.5789,47.7018,47.4833,47.6266,109200.0
2013-11-19 10:00:00,69.8,70.31,69.75,70.21,51100.0,47.6608,48.009,47.6266,47.9407,51100.0
2013-11-19 10:30:00,70.21,70.26,70.04,70.12,40800.0,47.9407,47.9749,47.8247,47.8793,40800.0
2013-11-19 11:00:00,70.13,70.17,70.02,70.13,57900.0,47.8861,47.9134,47.811,47.8861,57900.0
2013-11-19 11:30:00,70.16,70.17,69.95,70.0,89000.0,47.9066,47.9134,47.7632,47.7974,89000.0
2013-11-19 12:00:00,70.0,70.05,69.96,69.98,24300.0,47.7974,47.8315,47.77,47.7837,24300.0
2013-11-19 12:30:00,70.0,70.05,69.88,69.88,29500.0,47.7974,47.8315,47.7154,47.7154,29500.0
2013-11-19 13:00:00,69.87,69.87,69.61,69.68,50900.0,47.7086,47.7086,47.5311,47.5789,50900.0
2013-11-19 13:30:00,69.65,69.69,69.5,69.61,27800.0,47.5584,47.5857,47.4559,47.5311,27800.0
2013-11-19 14:00:00,69.6,69.74,69.6,69.67,28300.0,47.5242,47.6198,47.5242,47.572,28300.0
2013-11-19 14:30:00,69.67,69.92,69.66,69.85,53100.0,47.572,47.7427,47.5652,47.6949,53100.0
2013-11-19 15:00:00,69.86,70.03,69.83,70.0,35100.0,47.7018,47.8178,47.6813,47.7974,35100.0
2013-11-19 15:30:00,70.01,70.19,69.99,70.17,162800.0,47.8042,47.9271,47.7905,47.9134,162800.0
2013-11-20 09:30:00,70.16,70.59,69.95,70.21,65900.0,47.9066,48.2002,47.7632,47.9407,65900.0
2013-11-20 10:00:00,70.21,70.56,70.07,70.38,72800.0,47.9407,48.1797,47.8452,48.0568,72800.0
2013-11-20 10:30:00,70.39,70.43,70.15,70.29,118700.0,48.0637,48.091,47.8998,47.9954,118700.0
2013-11-20 11:00:00,70.28,70.33,70.11,70.14,79100.0,47.9885,48.0227,47.8725,47.8929,79100.0
2013-11-20 11:30:00,70.18,70.31,70.17,70.3,54200.0,47.9203,48.009,47.9134,48.0022,54200.0
2013-11-20 12:00:00,70.3,70.34,70.26,70.3,40500.0,48.0022,48.0295,47.9749,48.0022,40500.0
2013-11-20 12:30:00,70.3,70.33,70.3,70.31,40200.0,48.0022,48.0227,48.0022,48.009,40200.0
2013-11-20 13:00:00,70.32,70.47,70.31,70.38,39800.0,48.0159,48.1183,48.009,48.0568,39800.0
2013-11-20 13:30:00,70.37,70.43,70.37,70.43,24800.0,48.05,48.091,48.05,48.091,24800.0
2013-11-20 14:00:00,70.42,70.51,70.26,70.4,78400.0,48.0841,48.1456,47.9749,48.0705,78400.0
2013-11-20 14:30:00,70.39,70.42,70.2,70.31,66300.0,48.0637,48.0841,47.9339,48.009,66300.0
2013-11-20 15:00:00,70.31,70.31,70.0,70.2,80100.0,48.009,48.009,47.7974,47.9339,80100.0
2013-11-20 15:30:00,70.2,70.38,70.15,70.36,128500.0,47.9339,48.0568,47.8998,48.0432,128500.0
2013-11-21 09:30:00,70.91,71.0,70.72,70.78,247800.0,48.4187,48.4802,48.289,48.33,247800.0
2013-11-21 10:00:00,70.79,71.0,70.71,70.87,93700.0,48.3368,48.4802,48.2822,48.3914,93700.0
2013-11-21 10:30:00,70.87,71.06,70.84,70.88,121500.0,48.3914,48.5211,48.3709,48.3982,121500.0
2013-11-21 11:00:00,70.86,71.04,70.81,70.98,121800.0,48.3846,48.5075,48.3504,48.4665,121800.0
2013-11-21 11:30:00,71.01,71.03,70.87,70.9,50900.0,48.487,48.5007,48.3914,48.4119,50900.0
2013-11-21 12:00:00,70.9,71.01,70.87,70.91,122800.0,48.4119,48.487,48.3914,48.4187,122800.0
2013-11-21 12:30:00,70.91,70.93,70.8,70.93,28300.0,48.4187,48.4324,48.3436,48.4324,28300.0
2013-11-21 13:00:00,70.94,70.99,70.88,70.91,86700.0,48.4392,48.4733,48.3982,48.4187,86700.0
2013-11-21 13:30:00,70.91,71.1,70.9,71.05,119600.0,48.4187,48.5485,48.4119,48.5143,119600.0
2013-11-21 14:00:00,71.05,71.05,70.95,70.95,63900.0,48.5143,48.5143,48.446,48.446,63900.0
2013-11-21 14:30:00,70.93,71.16,70.91,71.01,111400.0,48.4324,48.5894,48.4187,48.487,111400.0
2013-11-21 15:00:00,71.02,71.15,70.98,70.99,133400.0,48.4938,48.5826,48.4665,48.4733,133400.0
2013-11-21 15:30:00,71.0,71.04,70.7,70.74,293500.0,48.4802,48.5075,48.2753,48.3026,293500.0
2013-11-22 09:30:00,71.67,71.89,71.53,71.82,178000.0,48.9377,49.0879,48.8421,49.0401,178000.0
2013-11-22 10:00:00,71.82,72.1,71.72,72.09,71000.0,49.0401,49.2313,48.9718,49.2244,71000.0
2013-11-22 10:30:00,72.09,72.16,71.87,71.9,74400.0,49.2244,49.2722,49.0742,49.0947,74400.0
2013-11-22 11:00:00,71.89,72.03,71.8,72.02,78900.0,49.0879,49.1835,49.0264,49.1766,78900.0
2013-11-22 11:30:00,72.03,72.03,71.71,71.89,32400.0,49.1835,49.1835,48.965,49.0879,32400.0
2013-11-22 12:00:00,71.9,71.91,71.85,71.87,11900.0,49.0947,49.1015,49.0606,49.0742,11900.0
2013-11-22 12:30:00,71.87,72.06,71.81,72.05,72100.0,49.0742,49.204,49.0333,49.1971,72100.0
2013-11-22 13:00:00,72.06,72.1,71.98,72.04,26800.0,49.204,49.2313,49.1493,49.1903,26800.0
2013-11-22 13:30:00,72.04,72.07,71.76,71.78,69400.0,49.1903,49.2108,48.9991,49.0128,69400.0
2013-11-22 14:00:00,71.77,71.84,71.65,71.81,74900.0,49.0059,49.0537,48.924,49.0333,74900.0
2013-11-22 14:30:00,71.8,71.81,71.7,71.72,22200.0,49.0264,49.0333,48.9581,48.9718,22200.0
2013-11-22 15:00:00,71.72,71.79,71.61,71.67,42500.0,48.9718,49.0196,48.8967,48.9377,42500.0
2013-11-22 15:30:00,71.65,71.78,71.65,71.71,150300.0,48.924,49.0128,48.924,48.965,150300.0
2013-11-25 09:30:00,71.41,71.51,71.11,71.15,164800.0,48.7601,48.8284,48.5553,48.5826,164800.0
2013-11-25 10:00:00,71.15,71.21,70.99,71.17,75200.0,48.5826,48.6236,48.4733,48.5963,75200.0
2013-11-25 10:30:00,71.17,71.27,71.08,71.17,43400.0,48.5963,48.6645,48.5348,48.5963,43400.0
2013-11-25 11:00:00,71.18,71.26,71.14,71.21,93300.0,48.6031,48.6577,48.5758,48.6236,93300.0
2013-11-25 11:30:00,71.21,71.23,71.07,71.08,10400.0,48.6236,48.6372,48.528,48.5348,10400.0
2013-11-25 12:00:00,71.07,71.11,70.99,71.11,17800.0,48.528,48.5553,48.4733,48.5553,17800.0
2013-11-25 12:30:00,71.12,71.13,71.04,71.13,16000.0,48.5621,48.5689,48.5075,48.5689,16000.0
2013-11-25 13:00:00,71.13,71.14,71.07,71.12,11800.0,48.5689,48.5758,48.528,48.5621,11800.0
2013-11-25 13:30:00,71.14,71.2,71.11,71.14,26800.0,48.5758,48.6167,48.5553,48.5758,26800.0
2013-11-25 14:00:00,71.13,71.17,71.05,71.13,20100.0,48.5689,48.5963,48.5143,48.5689,20100.0
2013-11-25 14:30:00,71.13,71.28,71.13,71.16,43200.0,48.5689,48.6714,48.5689,48.5894,43200.0
2013-11-25 15:00:00,71.17,71.17,70.82,70.9,40600.0,48.5963,48.5963,48.3573,48.4119,40600.0
2013-11-25 15:30:00,70.89,70.98,70.8,70.92,102500.0,48.4051,48.4665,48.3436,48.4255,102500.0
2013-11-26 09:30:00,71.56,71.65,71.08,71.43,131700.0,48.8626,48.924,48.5348,48.7738,131700.0
2013-11-26 10:00:00,71.46,71.67,71.45,71.6,45100.0,48.7943,48.9377,48.7874,48.8899,45100.0
2013-11-26 10:30:00,71.58,71.83,71.58,71.81,64100.0,48.8762,49.0469,48.8762,49.0333,64100.0
2013-11-26 11:00:00,71.81,72.17,71.8,72.02,125100.0,49.0333,49.2791,49.0264,49.1766,125100.0
2013-11-26 11:30:00,72.03,72.28,72.03,72.25,54400.0,49.1835,49.3542,49.1835,49.3337,54400.0
2013-11-26 12:00:00,72.28,72.39,72.19,72.21,61500.0,49.3542,49.4293,49.2927,49.3064,61500.0
2013-11-26 12:30:00,72.22,72.26,72.09,72.14,68100.0,49.3132,49.3405,49.2244,49.2586,68100.0
2013-11-26 13:00:00,72.15,72.2,72.11,72.17,24400.0,49.2654,49.2996,49.2381,49.2791,24400.0
2013-11-26 13:30:00,72.17,72.2,72.12,72.16,29900.0,49.2791,49.2996,49.2449,49.2722,29900.0
2013-11-26 14:00:00,72.17,72.17,72.03,72.08,30300.0,49.2791,49.2791,49.1835,49.2176,30300.0
2013-11-26 14:30:00,72.1,72.17,72.08,72.09,18900.0,49.2313,49.2791,49.2176,49.2244,18900.0
2013-11-26 15:00:00,72.09,72.17,72.06,72.08,46400.0,49.2244,49.2791,49.204,49.2176,46400.0
2013-11-26 15:30:00,72.08,72.13,71.75,71.76,147500.0,49.2176,49.2518,48.9923,48.9991,147500.0
2013-11-27 09:30:00,71.81,71.98,71.64,71.66,74600.0,49.0333,49.1493,48.9172,48.9308,74600.0
2013-11-27 10:00:00,71.66,71.7,71.48,71.55,61200.0,48.9308,48.9581,48.8079,48.8557,61200.0
2013-11-27 10:30:00,71.57,71.86,71.44,71.81,42300.0,48.8694,49.0674,48.7806,49.0333,42300.0
2013-11-27 11:00:00,71.82,71.84,71.72,71.76,40000.0,49.0401,49.0537,48.9718,48.9991,40000.0
2013-11-27 11:30:00,71.78,71.84,71.77,71.79,19600.0,49.0128,49.0537,49.0059,49.0196,19600.0
2013-11-27 12:00:00,71.79,71.88,71.66,71.68,46900.0,49.0196,49.0811,48.9308,48.9445,46900.0
2013-11-27 12:30:00,71.69,71.69,71.39,71.39,14800.0,48.9513,48.9513,48.7465,48.7465,14800.0
2013-11-27 13:00:00,71.38,71.43,71.28,71.43,13200.0,48.7396,48.7738,48.6714,48.7738,13200.0
2013-11-27 13:30:00,71.42,71.53,71.41,71.52,21800.0,48.767,48.8421,48.7601,48.8352,21800.0
2013-11-27 14:00:00,71.49,71.55,71.45,71.51,14600.0,48.8148,48.8557,48.7874,48.8284,14600.0
2013-11-27 14:30:00,71.52,71.65,71.52,71.58,20900.0,48.8352,48.924,48.8352,48.8762,20900.0
2013-11-27 15:00:00,71.59,71.65,71.56,71.63,30400.0,48.883,48.924,48.8626,48.9103,30400.0
2013-11-27 15:30:00,71.62,71.62,71.47,71.52,75200.0,48.9035,48.9035,48.8011,48.8352,75200.0
2013-11-29 09:30:00,72.21,72.49,72.02,72.38,66600.0,49.3064,49.4976,49.1766,49.4225,66600.0
2013-11-29 10:00:00,72.36,72.36,72.19,72.29,40000.0,49.4088,49.4088,49.2927,49.361,40000.0
2013-11-29 10:30:00,72.25,72.28,72.07,72.2,31900.0,49.3337,49.3542,49.2108,49.2996,31900.0
2013-11-29 11:00:00,72.2,72.26,72.09,72.19,49300.0,49.2996,49.3405,49.2244,49.2927,49300.0
2013-11-29 11:30:00,72.19,72.29,72.03,72.03,22200.0,49.2927,49.361,49.1835,49.1835,22200.0
2013-11-29 12:00:00,72.03,72.03,71.73,71.85,40000.0,49.1835,49.1835,48.9786,49.0606,40000.0
2013-11-29 12:30:00,71.85,71.85,71.08,71.39,248200.0,49.0606,49.0606,48.5348,48.7465,248200.0
2013-12-02 09:30:00,71.37,71.62,71.16,71.6,92200.0,48.7328,48.9035,48.5894,48.8899,92200.0
2013-12-02 10:00:00,71.61,72.05,71.59,72.0,125200.0,48.8967,49.1971,48.883,49.163,125200.0
2013-12-02 10:30:00,72.0,72.18,71.98,72.14,173000.0,49.163,49.2859,49.1493,49.2586,173000.0
2013-12-02 11:00:00,72.15,72.29,71.99,72.24,123600.0,49.2654,49.361,49.1562,49.3269,123600.0
2013-12-02 11:30:00,72.24,72.24,72.08,72.19,19900.0,49.3269,49.3269,49.2176,49.2927,19900.0
2013-12-02 12:00:00,72.19,72.22,72.05,72.16,35200.0,49.2927,49.3132,49.1971,49.2722,35200.0
2013-12-02 12:30:00,72.21,72.23,72.05,72.06,15300.0,49.3064,49.32,49.1971,49.204,15300.0
2013-12-02 13:00:00,72.07,72.11,72.03,72.08,39200.0,49.2108,49.2381,49.1835,49.2176,39200.0
2013-12-02 13:30:00,72.05,72.19,71.93,72.07,44200.0,49.1971,49.2927,49.1152,49.2108,44200.0
2013-12-02 14:00:00,72.07,72.1,71.89,72.03,68500.0,49.2108,49.2313,49.0879,49.1835,68500.0
2013-12-02 14:30:00,72.04,72.17,72.0,72.13,83900.0,49.1903,49.2791,49.163,49.2518,83900.0
2013-12-02 15:00:00,72.13,72.22,72.05,72.05,84800.0,49.2518,49.3132,49.1971,49.1971,84800.0
2013-12-02 15:30:00,72.06,72.17,71.85,71.96,237900.0,49.204,49.2791,49.0606,49.1357,237900.0
2013-12-03 09:30:00,70.7,71.11,70.66,71.03,224000.0,48.2753,48.5553,48.248,48.5007,224000.0
2013-12-03 10:00:00,71.03,71.08,70.47,70.53,147900.0,48.5007,48.5348,48.1183,48.1592,147900.0
2013-12-03 10:30:00,70.5,71.0,70.5,70.88,316100.0,48.1388,48.4802,48.1388,48.3982,316100.0
2013-12-03 11:00:00,70.88,70.97,70.65,70.72,129200.0,48.3982,48.4597,48.2412,48.289,129200.0
2013-12-03 11:30:00,70.68,70.75,70.58,70.73,201900.0,48.2617,48.3095,48.1934,48.2958,201900.0
2013-12-03 12:00:00,70.73,70.87,70.66,70.78,61200.0,48.2958,48.3914,48.248,48.33,61200.0
2013-12-03 12:30:00,70.78,70.85,70.74,70.75,61900.0,48.33,48.3778,48.3026,48.3095,61900.0
2013-12-03 13:00:00,70.75,70.78,70.45,70.49,53600.0,48.3095,48.33,48.1046,48.1319,53600.0
2013-12-03 13:30:00,70.48,70.67,70.35,70.6,85300.0,48.1251,48.2548,48.0363,48.207,85300.0
2013-12-03 14:00:00,70.6,70.63,70.4,70.52,91800.0,48.207,48.2275,48.0705,48.1524,91800.0
2013-12-03 14:30:00,70.49,70.64,70.46,70.53,87400.0,48.1319,48.2344,48.1115,48.1592,87400.0
2013-12-03 15:00:00,70.53,70.7,70.53,70.7,104100.0,48.1592,48.2753,48.1592,48.2753,104100.0
2013-12-03 15:30:00,70.7,70.72,70.52,70.66,265600.0,48.2753,48.289,48.1524,48.248,265600.0
2013-12-04 09:30:00,70.28,70.6,70.25,70.4,67400.0,47.9885,48.207,47.9681,48.0705,67400.0
2013-12-04 10:00:00,70.4,70.7,70.4,70.64,80800.0,48.0705,48.2753,48.0705,48.2344,80800.0
2013-12-04 10:30:00,70.64,70.7,70.5,70.67,163900.0,48.2344,48.2753,48.1388,48.2548,163900.0
2013-12-04 11:00:00,70.7,70.7,70.41,70.44,122300.0,48.2753,48.2753,48.0773,48.0978,122300.0
2013-12-04 11:30:00,70.44,70.46,70.05,70.05,41200.0,48.0978,48.1115,47.8315,47.8315,41200.0
2013-12-04 12:00:00,70.08,70.08,69.62,69.8,173500.0,47.852,47.852,47.5379,47.6608,173500.0
2013-12-04 12:30:00,69.81,69.96,69.76,69.9,32100.0,47.6676,47.77,47.6335,47.7291,32100.0
2013-12-04 13:00:00,69.9,69.97,69.64,69.64,78600.0,47.7291,47.7769,47.5515,47.5515,78600.0
2013-12-04 13:30:00,69.63,69.63,69.45,69.47,75100.0,47.5447,47.5447,47.4218,47.4355,75100.0
2013-12-04 14:00:00,69.47,69.58,69.42,69.47,162700.0,47.4355,47.5106,47.4013,47.4355,162700.0
2013-12-04 14:30:00,69.47,69.55,69.42,69.46,103300.0,47.4355,47.4901,47.4013,47.4286,103300.0
2013-12-04 15:00:00,69.47,69.53,69.32,69.43,132500.0,47.4355,47.4764,47.333,47.4081,132500.0
2013-12-04 15:30:00,69.43,69.61,69.36,69.44,448200.0,47.4081,47.5311,47.3603,47.415,448200.0
2013-12-05 09:30:00,70.93,71.16,70.06,70.7,484500.0,48.4324,48.5894,47.8383,48.2753,484500.0
2013-12-05 10:00:00,70.79,70.85,70.44,70.62,149600.0,48.3368,48.3778,48.0978,48.2207,149600.0
2013-12-05 10:30:00,70.62,70.75,70.5,70.7,92000.0,48.2207,48.3095,48.1388,48.2753,92000.0
2013-12-05 11:00:00,70.76,70.97,70.54,70.77,107500.0,48.3163,48.4597,48.1661,48.3231,107500.0
2013-12-05 11:30:00,70.72,70.82,70.57,70.66,63300.0,48.289,48.3573,48.1866,48.248,63300.0
2013-12-05 12:00:00,70.67,70.86,70.66,70.67,34800.0,48.2548,48.3846,48.248,48.2548,34800.0
2013-12-05 12:30:00,70.66,70.67,70.47,70.6,46100.0,48.248,48.2548,48.1183,48.207,46100.0
2013-12-05 13:00:00,70.59,70.62,70.46,70.49,36900.0,48.2002,48.2207,48.1115,48.1319,36900.0
2013-12-05 13:30:00,70.49,70.54,70.31,70.34,85700.0,48.1319,48.1661,48.009,48.0295,85700.0
2013-12-05 14:00:00,70.34,70.44,70.21,70.3,67300.0,48.0295,48.0978,47.9407,48.0022,67300.0
2013-12-05 14:30:00,70.31,70.37,70.16,70.2,63100.0,48.009,48.05,47.9066,47.9339,63100.0
2013-12-05 15:00:00,70.2,70.23,70.08,70.2,100800.0,47.9339,47.9544,47.852,47.9339,100800.0
2013-12-05 15:30:00,70.2,70.43,70.05,70.42,179000.0,47.9339,48.091,47.8315,48.0841,179000.0
2013-12-06 09:30:00,70.79,71.09,70.71,70.97,90700.0,48.3368,48.5416,48.2822,48.4597,90700.0
2013-12-06 10:00:00,71.02,71.11,70.81,71.0,72100.0,48.4938,48.5553,48.3504,48.4802,72100.0
2013-12-06 10:30:00,70.99,71.16,70.94,71.06,75000.0,48.4733,48.5894,48.4392,48.5211,75000.0
2013-12-06 11:00:00,71.06,71.25,71.02,71.08,59400.0,48.5211,48.6509,48.4938,48.5348,59400.0
2013-12-06 11:30:00,71.11,71.21,70.99,71.06,47800.0,48.5553,48.6236,48.4733,48.5211,47800.0
2013-12-06 12:00:00,71.06,71.08,70.96,71.0,30900.0,48.5211,48.5348,48.4529,48.4802,30900.0
2013-12-06 12:30:00,71.01,71.21,70.92,71.19,46200.0,48.487,48.6236,48.4255,48.6099,46200.0
2013-12-06 13:00:00,71.19,71.25,71.14,71.15,80500.0,48.6099,48.6509,48.5758,48.5826,80500.0
2013-12-06 13:30:00,71.14,71.36,71.14,71.36,62000.0,48.5758,48.726,48.5758,48.726,62000.0
2013-12-06 14:00:00,71.36,71.53,71.36,71.4,50800.0,48.726,48.8421,48.726,48.7533,50800.0
2013-12-06 14:30:00,71.4,71.56,71.39,71.41,59400.0,48.7533,48.8626,48.7465,48.7601,59400.0
2013-12-06 15:00:00,71.43,71.44,71.24,71.3,59900.0,48.7738,48.7806,48.6441,48.685,59900.0
2013-12-06 15:30:00,71.28,71.39,71.21,71.28,203900.0,48.6714,48.7465,48.6236,48.6714,203900.0
2013-12-09 09:30:00,71.3,71.78,71.04,71.78,69900.0,48.685,49.0128,48.5075,49.0128,69900.0
2013-12-09 10:00:00,71.71,71.77,71.49,71.59,56000.0,48.965,49.0059,48.8148,48.883,56000.0
2013-12-09 10:30:00,71.59,71.68,71.51,71.6,42800.0,48.883,48.9445,48.8284,48.8899,42800.0
2013-12-09 11:00:00,71.61,71.68,71.49,71.51,85000.0,48.8967,48.9445,48.8148,48.8284,85000.0
2013-12-09 11:30:00,71.47,71.5,71.26,71.29,39300.0,48.8011,48.8216,48.6577,48.6782,39300.0
2013-12-09 12:00:00,71.26,71.28,71.11,71.16,21400.0,48.6577,48.6714,48.5553,48.5894,21400.0
2013-12-09 12:30:00,71.17,71.26,71.13,71.19,34300.0,48.5963,48.6577,48.5689,48.6099,34300.0
2013-12-09 13:00:00,71.19,71.23,71.14,71.14,32200.0,48.6099,48.6372,48.5758,48.5758,32200.0
2013-12-09 13:30:00,71.16,71.16,70.95,70.97,44600.0,48.5894,48.5894,48.446,48.4597,44600.0
2013-12-09 14:00:00,71.0,71.08,70.96,71.0,55600.0,48.4802,48.5348,48.4529,48.4802,55600.0
2013-12-09 14:30:00,71.02,71.18,71.02,71.07,37100.0,48.4938,48.6031,48.4938,48.528,37100.0
2013-12-09 15:00:00,71.09,71.16,71.07,71.1,68900.0,48.5416,48.5894,48.528,48.5485,68900.0
2013-12-09 15:30:00,71.09,71.17,71.07,71.17,177300.0,48.5416,48.5963,48.528,48.5963,177300.0
2013-12-10 09:30:00,70.79,71.36,70.79,71.18,97200.0,48.3368,48.726,48.3368,48.6031,97200.0
2013-12-10 10:00:00,71.2,71.22,70.95,71.0,44900.0,48.6167,48.6304,48.446,48.4802,44900.0
2013-12-10 10:30:00,71.0,71.15,70.91,70.94,33200.0,48.4802,48.5826,48.4187,48.4392,33200.0
2013-12-10 11:00:00,70.92,71.19,70.79,71.1,103000.0,48.4255,48.6099,48.3368,48.5485,103000.0
2013-12-10 11:30:00,71.07,71.1,70.81,70.86,64400.0,48.528,48.5485,48.3504,48.3846,64400.0
2013-12-10 12:00:00,70.82,70.86,70.65,70.82,31600.0,48.3573,48.3846,48.2412,48.3573,31600.0
2013-12-10 12:30:00,70.79,70.89,70.7,70.89,20100.0,48.3368,48.4051,48.2753,48.4051,20100.0
2013-12-10 13:00:00,70.86,70.9,70.74,70.81,28300.0,48.3846,48.4119,48.3026,48.3504,28300.0
2013-12-10 13:30:00,70.82,70.84,70.69,70.77,27700.0,48.3573,48.3709,48.2685,48.3231,27700.0
2013-12-10 14:00:00,70.78,70.85,70.69,70.72,46100.0,48.33,48.3778,48.2685,48.289,46100.0
2013-12-10 14:30:00,70.72,70.81,70.65,70.8,42900.0,48.289,48.3504,48.2412,48.3436,42900.0
2013-12-10 15:00:00,70.8,70.89,70.72,70.84,57400.0,48.3436,48.4051,48.289,48.3709,57400.0
2013-12-10 15:30:00,70.84,70.87,70.63,70.65,156900.0,48.3709,48.3914,48.2275,48.2412,156900.0
2013-12-11 09:30:00,71.27,71.55,70.57,70.67,306000.0,48.6645,48.8557,48.1866,48.2548,306000.0
2013-12-11 10:00:00,70.69,70.79,70.44,70.52,137900.0,48.2685,48.3368,48.0978,48.1524,137900.0
2013-12-11 10:30:00,70.52,70.62,70.24,70.28,84800.0,48.1524,48.2207,47.9612,47.9885,84800.0
2013-12-11 11:00:00,70.27,70.45,70.1,70.38,118300.0,47.9817,48.1046,47.8656,48.0568,118300.0
2013-12-11 11:30:00,70.37,70.37,69.92,70.07,33700.0,48.05,48.05,47.7427,47.8452,33700.0
2013-12-11 12:00:00,70.1,70.12,69.95,70.0,86000.0,47.8656,47.8793,47.7632,47.7974,86000.0
2013-12-11 12:30:00,69.99,70.05,69.84,69.85,68200.0,47.7905,47.8315,47.6881,47.6949,68200.0
2013-12-11 13:00:00,69.87,69.99,69.79,69.8,55600.0,47.7086,47.7905,47.654,47.6608,55600.0
2013-12-11 13:30:00,69.8,69.91,69.78,69.85,60800.0,47.6608,47.7359,47.6471,47.6949,60800.0
2013-12-11 14:00:00,69.82,69.89,69.63,69.82,59500.0,47.6744,47.7222,47.5447,47.6744,59500.0
2013-12-11 14:30:00,69.87,69.87,69.68,69.71,58700.0,47.7086,47.7086,47.5789,47.5993,58700.0
2013-12-11 15:00:00,69.73,69.85,69.62,69.62,70800.0,47.613,47.6949,47.5379,47.5379,70800.0
2013-12-11 15:30:00,69.62,69.85,69.53,69.81,249100.0,47.5379,47.6949,47.4764,47.6676,249100.0
2013-12-12 09:30:00,69.46,69.59,69.3,69.52,173800.0,47.4286,47.5174,47.3194,47.4696,173800.0
2013-12-12 10:00:00,69.57,69.57,69.26,69.45,118500.0,47.5037,47.5037,47.2921,47.4218,118500.0
2013-12-12 10:30:00,69.45,69.75,69.38,69.73,81300.0,47.4218,47.6266,47.374,47.613,81300.0
2013-12-12 11:00:00,69.73,69.8,69.29,69.45,114800.0,47.613,47.6608,47.3126,47.4218,114800.0
2013-12-12 11:30:00,69.48,69.48,68.99,69.4,38000.0,47.4423,47.4423,47.1077,47.3877,38000.0
2013-12-12 12:00:00,69.36,69.49,69.16,69.26,27900.0,47.3603,47.4491,47.2238,47.2921,27900.0
2013-12-12 12:30:00,69.27,69.27,69.08,69.09,30600.0,47.2989,47.2989,47.1692,47.176,30600.0
2013-12-12 13:00:00,69.09,69.24,69.04,69.06,48500.0,47.176,47.2784,47.1418,47.1555,48500.0
2013-12-12 13:30:00,69.05,69.05,68.82,68.87,66400.0,47.1487,47.1487,46.9916,47.0258,66400.0
2013-12-12 14:00:00,68.88,69.07,68.8,69.07,93700.0,47.0326,47.1623,46.978,47.1623,93700.0
2013-12-12 14:30:00,69.07,69.23,69.06,69.17,85200.0,47.1623,47.2716,47.1555,47.2306,85200.0
2013-12-12 15:00:00,69.16,69.25,69.09,69.09,79800.0,47.2238,47.2852,47.176,47.176,79800.0
2013-12-12 15:30:00,69.09,69.17,68.82,68.9,275500.0,47.176,47.2306,46.9916,47.0463,275500.0
2013-12-13 09:30:00,68.95,69.67,68.95,69.11,175900.0,47.0804,47.572,47.0804,47.1896,175900.0
2013-12-13 10:00:00,69.09,69.25,69.0,69.18,118400.0,47.176,47.2852,47.1145,47.2374,118400.0
2013-12-13 10:30:00,69.17,69.29,69.01,69.16,72900.0,47.2306,47.3126,47.1214,47.2238,72900.0
2013-12-13 11:00:00,69.11,69.17,68.91,68.98,67300.0,47.1896,47.2306,47.0531,47.1009,67300.0
2013-12-13 11:30:00,68.98,69.04,68.9,68.99,26500.0,47.1009,47.1418,47.0463,47.1077,26500.0
2013-12-13 12:00:00,69.0,69.06,68.92,69.03,25800.0,47.1145,47.1555,47.0599,47.135,25800.0
2013-12-13 12:30:00,69.06,69.1,68.96,69.0,39600.0,47.1555,47.1828,47.0872,47.1145,39600.0
2013-12-13 13:00:00,68.97,69.18,68.97,69.12,32100.0,47.0941,47.2374,47.0941,47.1965,32100.0
2013-12-13 13:30:00,69.12,69.28,69.12,69.22,27900.0,47.1965,47.3057,47.1965,47.2648,27900.0
2013-12-13 14:00:00,69.2,69.21,68.95,68.95,24600.0,47.2511,47.2579,47.0804,47.0804,24600.0
2013-12-13 14:30:00,68.96,69.07,68.94,69.02,40100.0,47.0872,47.1623,47.0736,47.1282,40100.0
2013-12-13 15:00:00,69.05,69.14,69.01,69.11,52400.0,47.1487,47.2101,47.1214,47.1896,52400.0
2013-12-13 15:30:00,69.09,69.14,68.79,68.84,119400.0,47.176,47.2101,46.9711,47.0053,119400.0
2013-12-16 09:30:00,69.0,69.56,69.0,69.49,110800.0,47.1145,47.4969,47.1145,47.4491,110800.0
2013-12-16 10:00:00,69.49,69.79,69.49,69.75,73100.0,47.4491,47.654,47.4491,47.6266,73100.0
2013-12-16 10:30:00,69.78,69.82,69.55,69.64,157300.0,47.6471,47.6744,47.4901,47.5515,157300.0
2013-12-16 11:00:00,69.62,69.75,69.55,69.74,74200.0,47.5379,47.6266,47.4901,47.6198,74200.0
2013-12-16 11:30:00,69.74,69.74,69.54,69.56,137500.0,47.6198,47.6198,47.4833,47.4969,137500.0
2013-12-16 12:00:00,69.56,69.58,69.51,69.55,52800.0,47.4969,47.5106,47.4628,47.4901,52800.0
2013-12-16 12:30:00,69.55,69.66,69.55,69.56,46200.0,47.4901,47.5652,47.4901,47.4969,46200.0
2013-12-16 13:00:00,69.6,69.63,69.47,69.63,63000.0,47.5242,47.5447,47.4355,47.5447,63000.0
2013-12-16 13:30:00,69.61,69.7,69.61,69.69,26800.0,47.5311,47.5925,47.5311,47.5857,26800.0
2013-12-16 14:00:00,69.69,69.78,69.69,69.78,37700.0,47.5857,47.6471,47.5857,47.6471,37700.0
2013-12-16 14:30:00,69.78,69.79,69.69,69.71,33800.0,47.6471,47.654,47.5857,47.5993,33800.0
2013-12-16 15:00:00,69.71,69.73,69.65,69.67,42100.0,47.5993,47.613,47.5584,47.572,42100.0
2013-12-16 15:30:00,69.68,69.75,69.63,69.64,164100.0,47.5789,47.6266,47.5447,47.5515,164100.0
2013-12-17 09:30:00,69.53,70.44,69.5,70.21,427900.0,47.4764,48.0978,47.4559,47.9407,427900.0
2013-12-17 10:00:00,70.21,70.38,70.05,70.13,159500.0,47.9407,48.0568,47.8315,47.8861,159500.0
2013-12-17 10:30:00,70.13,70.14,69.85,70.05,148300.0,47.8861,47.8929,47.6949,47.8315,148300.0
2013-12-17 11:00:00,70.05,70.17,69.95,70.16,130900.0,47.8315,47.9134,47.7632,47.9066,130900.0
2013-12-17 11:30:00,70.16,70.16,70.02,70.05,141800.0,47.9066,47.9066,47.811,47.8315,141800.0
2013-12-17 12:00:00,70.03,70.15,69.97,70.07,47100.0,47.8178,47.8998,47.7769,47.8452,47100.0
2013-12-17 12:30:00,70.08,70.12,70.03,70.08,51800.0,47.852,47.8793,47.8178,47.852,51800.0
2013-12-17 13:00:00,70.08,70.09,69.87,69.9,33500.0,47.852,47.8588,47.7086,47.7291,33500.0
2013-12-17 13:30:00,69.88,70.01,69.87,69.99,35800.0,47.7154,47.8042,47.7086,47.7905,35800.0
2013-12-17 14:00:00,69.97,70.1,69.97,70.05,93100.0,47.7769,47.8656,47.7769,47.8315,93100.0
2013-12-17 14:30:00,70.06,70.07,69.92,69.97,50900.0,47.8383,47.8452,47.7427,47.7769,50900.0
2013-12-17 15:00:00,69.97,70.01,69.94,69.99,96800.0,47.7769,47.8042,47.7564,47.7905,96800.0
2013-12-17 15:30:00,69.99,70.03,69.81,69.83,219300.0,47.7905,47.8178,47.6676,47.6813,219300.0
2013-12-18 09:30:00,69.84,70.05,69.51,69.84,127600.0,47.9585,48.1027,47.7319,47.9585,127600.0
2013-12-18 10:00:00,69.84,69.89,69.57,69.6,58800.0,47.9585,47.9928,47.7731,47.7937,58800.0
2013-12-18 10:30:00,69.62,69.92,69.6,69.7,87600.0,47.8074,48.0134,47.7937,47.8623,87600.0
2013-12-18 11:00:00,69.71,69.81,69.66,69.72,68900.0,47.8692,47.9379,47.8349,47.8761,68900.0
2013-12-18 11:30:00,69.75,69.82,69.67,69.75,87800.0,47.8967,47.9447,47.8417,47.8967,87800.0
2013-12-18 12:00:00,69.75,69.83,69.68,69.72,35600.0,47.8967,47.9516,47.8486,47.8761,35600.0
2013-12-18 12:30:00,69.7,69.79,69.68,69.68,44400.0,47.8623,47.9241,47.8486,47.8486,44400.0
2013-12-18 13:00:00,69.68,69.69,69.37,69.42,42100.0,47.8486,47.8555,47.6357,47.6701,42100.0
2013-12-18 13:30:00,69.43,69.48,69.3,69.36,42200.0,47.6769,47.7113,47.5877,47.6289,42200.0
2013-12-18 14:00:00,69.36,69.84,68.77,69.81,146200.0,47.6289,47.9585,47.2237,47.9379,146200.0
2013-12-18 14:30:00,69.84,70.04,69.75,69.99,102000.0,47.9585,48.0958,47.8967,48.0615,102000.0
2013-12-18 15:00:00,69.95,70.18,69.88,70.03,117700.0,48.034,48.192,47.9859,48.089,117700.0
2013-12-18 15:30:00,70.05,70.55,69.98,70.55,236700.0,48.1027,48.446,48.0546,48.446,236700.0
2013-12-19 09:30:00,71.8,72.3,71.8,72.01,303900.0,49.3044,49.6477,49.3044,49.4486,303900.0
2013-12-19 10:00:00,72.01,73.08,71.96,72.91,282500.0,49.4486,50.1834,49.4143,50.0666,282500.0
2013-12-19 10:30:00,72.92,73.19,72.85,72.99,156300.0,50.0735,50.2589,50.0254,50.1216,156300.0
2013-12-19 11:00:00,72.96,73.0,72.67,72.93,214200.0,50.101,50.1284,49.9018,50.0804,214200.0
2013-12-19 11:30:00,72.9,72.92,72.46,72.6,127400.0,50.0598,50.0735,49.7576,49.8537,127400.0
2013-12-19 12:00:00,72.62,72.78,72.51,72.64,245400.0,49.8675,49.9774,49.7919,49.8812,245400.0
2013-12-19 12:30:00,72.64,72.77,72.51,72.55,62800.0,49.8812,49.9705,49.7919,49.8194,62800.0
2013-12-19 13:00:00,72.55,72.67,72.51,72.63,61500.0,49.8194,49.9018,49.7919,49.8743,61500.0
2013-12-19 13:30:00,72.63,72.65,72.46,72.49,72200.0,49.8743,49.8881,49.7576,49.7782,72200.0
2013-12-19 14:00:00,72.49,72.6,72.44,72.44,70000.0,49.7782,49.8537,49.7439,49.7439,70000.0
2013-12-19 14:30:00,72.44,72.57,72.41,72.54,77400.0,49.7439,49.8331,49.7233,49.8125,77400.0
2013-12-19 15:00:00,72.55,72.7,72.51,72.56,89300.0,49.8194,49.9224,49.7919,49.8263,89300.0
2013-12-19 15:30:00,72.56,72.67,72.56,72.58,335200.0,49.8263,49.9018,49.8263,49.84,335200.0
2013-12-20 09:30:00,72.33,72.5,71.9,72.27,422400.0,49.6683,49.7851,49.3731,49.6271,422400.0
2013-12-20 10:00:00,72.26,72.46,72.14,72.2,127500.0,49.6203,49.7576,49.5379,49.5791,127500.0
2013-12-20 10:30:00,72.22,72.4,72.11,72.11,166800.0,49.5928,49.7164,49.5173,49.5173,166800.0
2013-12-20 11:00:00,72.11,72.31,72.03,72.13,165400.0,49.5173,49.6546,49.4623,49.531,165400.0
2013-12-20 11:30:00,72.13,72.34,72.06,72.23,81600.0,49.531,49.6752,49.4829,49.5997,81600.0
2013-12-20 12:00:00,72.24,72.3,72.11,72.13,65800.0,49.6065,49.6477,49.5173,49.531,65800.0
2013-12-20 12:30:00,72.13,72.16,71.72,71.72,314500.0,49.531,49.5516,49.2495,49.2495,314500.0
2013-12-20 13:00:00,71.74,71.74,71.38,71.62,70200.0,49.2632,49.2632,49.016,49.1808,70200.0
2013-12-20 13:30:00,71.62,71.71,71.42,71.71,86200.0,49.1808,49.2426,49.0435,49.2426,86200.0
2013-12-20 14:00:00,71.7,71.77,71.66,71.71,118900.0,49.2357,49.2838,49.2083,49.2426,118900.0
2013-12-20 14:30:00,71.72,71.79,71.67,71.68,54700.0,49.2495,49.2975,49.2151,49.222,54700.0
2013-12-20 15:00:00,71.69,71.7,71.47,71.52,81100.0,49.2289,49.2357,49.0778,49.1121,81100.0
2013-12-20 15:30:00,71.52,71.73,71.46,71.51,335000.0,49.1121,49.2563,49.0709,49.1053,335000.0
2013-12-23 09:30:00,72.0,72.04,71.66,71.85,225300.0,49.4417,49.4692,49.2083,49.3387,225300.0
2013-12-23 10:00:00,71.81,71.9,71.6,71.85,231300.0,49.3113,49.3731,49.1671,49.3387,231300.0
2013-12-23 10:30:00,71.86,71.9,71.66,71.8,110500.0,49.3456,49.3731,49.2083,49.3044,110500.0
2013-12-23 11:00:00,71.81,71.88,71.63,71.75,128100.0,49.3113,49.3593,49.1877,49.2701,128100.0
2013-12-23 11:30:00,71.74,71.78,71.5,71.69,56800.0,49.2632,49.2907,49.0984,49.2289,56800.0
2013-12-23 12:00:00,71.71,71.8,71.59,71.6,48500.0,49.2426,49.3044,49.1602,49.1671,48500.0
2013-12-23 12:30:00,71.6,71.65,71.46,71.48,38800.0,49.1671,49.2014,49.0709,49.0847,38800.0
2013-12-23 13:00:00,71.48,71.49,71.33,71.35,44000.0,49.0847,49.0915,48.9817,48.9954,44000.0
2013-12-23 13:30:00,71.38,71.5,71.28,71.33,41900.0,49.016,49.0984,48.9473,48.9817,41900.0
2013-12-23 14:00:00,71.35,71.5,71.33,71.35,48600.0,48.9954,49.0984,48.9817,48.9954,48600.0
2013-12-23 14:30:00,71.36,71.39,71.16,71.26,83300.0,49.0023,49.0229,48.8649,48.9336,83300.0
2013-12-23 15:00:00,71.31,71.37,71.1,71.1,94300.0,48.9679,49.0091,48.8237,48.8237,94300.0
2013-12-23 15:30:00,71.11,71.25,71.09,71.23,179700.0,48.8306,48.9267,48.8168,48.913,179700.0
2013-12-24 09:30:00,71.35,72.11,71.35,71.92,77900.0,48.9954,49.5173,48.9954,49.3868,77900.0
2013-12-24 10:00:00,71.93,71.96,71.65,71.65,36800.0,49.3937,49.4143,49.2014,49.2014,36800.0
2013-12-24 10:30:00,71.66,71.79,71.51,71.52,59000.0,49.2083,49.2975,49.1053,49.1121,59000.0
2013-12-24 11:00:00,71.51,71.59,71.44,71.56,95000.0,49.1053,49.1602,49.0572,49.1396,95000.0
2013-12-24 11:30:00,71.56,71.78,71.56,71.78,25400.0,49.1396,49.2907,49.1396,49.2907,25400.0
2013-12-24 12:00:00,71.78,71.96,71.78,71.81,44600.0,49.2907,49.4143,49.2907,49.3113,44600.0
2013-12-24 12:30:00,71.83,71.83,71.7,71.81,46500.0,49.325,49.325,49.2357,49.3113,46500.0
2013-12-26 09:30:00,71.83,72.25,71.63,71.84,29700.0,49.325,49.6134,49.1877,49.3319,29700.0
2013-12-26 10:00:00,71.91,72.1,71.87,71.91,52700.0,49.3799,49.5104,49.3525,49.3799,52700.0
2013-12-26 10:30:00,71.91,71.96,71.86,71.94,25700.0,49.3799,49.4143,49.3456,49.4005,25700.0
2013-12-26 11:00:00,71.93,72.13,71.9,72.13,58900.0,49.3937,49.531,49.3731,49.531,58900.0
2013-12-26 11:30:00,72.13,72.33,72.12,72.28,31500.0,49.531,49.6683,49.5241,49.634,31500.0
2013-12-26 12:00:00,72.28,72.39,72.24,72.39,34300.0,49.634,49.7095,49.6065,49.7095,34300.0
2013-12-26 12:30:00,72.39,72.47,72.35,72.46,32300.0,49.7095,49.7645,49.6821,49.7576,32300.0
2013-12-26 13:00:00,72.46,72.65,72.44,72.56,30200.0,49.7576,49.8881,49.7439,49.8263,30200.0
2013-12-26 13:30:00,72.56,72.63,72.52,72.62,29500.0,49.8263,49.8743,49.7988,49.8675,29500.0
2013-12-26 14:00:00,72.62,72.68,72.57,72.68,37700.0,49.8675,49.9087,49.8331,49.9087,37700.0
2013-12-26 14:30:00,72.65,72.7,72.61,72.67,27200.0,49.8881,49.9224,49.8606,49.9018,27200.0
2013-12-26 15:00:00,72.67,72.75,72.62,72.73,46000.0,49.9018,49.9568,49.8675,49.943,46000.0
2013-12-26 15:30:00,72.74,72.76,72.61,72.73,100200.0,49.9499,49.9636,49.8606,49.943,100200.0
2013-12-27 09:30:00,73.41,73.74,73.1,73.68,139800.0,50.41,50.6366,50.1971,50.5954,139800.0
2013-12-27 10:00:00,73.68,73.79,73.42,73.54,99200.0,50.5954,50.6709,50.4168,50.4992,99200.0
2013-12-27 10:30:00,73.54,73.56,73.36,73.36,77700.0,50.4992,50.513,50.3756,50.3756,77700.0
2013-12-27 11:00:00,73.36,73.52,73.33,73.42,67800.0,50.3756,50.4855,50.355,50.4168,67800.0
2013-12-27 11:30:00,73.42,73.54,73.39,73.53,39900.0,50.4168,50.4992,50.3962,50.4924,39900.0
2013-12-27 12:00:00,73.53,73.6,73.22,73.6,73300.0,50.4924,50.5404,50.2795,50.5404,73300.0
2013-12-27 12:30:00,73.59,73.66,73.37,73.45,28600.0,50.5336,50.5816,50.3825,50.4374,28600.0
2013-12-27 13:00:00,73.45,73.51,73.31,73.43,33800.0,50.4374,50.4786,50.3413,50.4237,33800.0
2013-12-27 13:30:00,73.4,73.43,73.31,73.37,21500.0,50.4031,50.4237,50.3413,50.3825,21500.0
2013-12-27 14:00:00,73.35,73.45,73.31,73.45,25100.0,50.3688,50.4374,50.3413,50.4374,25100.0
2013-12-27 14:30:00,73.44,73.5,73.35,73.36,25500.0,50.4306,50.4718,50.3688,50.3756,25500.0
2013-12-27 15:00:00,73.38,73.46,73.33,73.43,45100.0,50.3894,50.4443,50.355,50.4237,45100.0
2013-12-27 15:30:00,73.43,73.48,73.36,73.43,95700.0,50.4237,50.458,50.3756,50.4237,95700.0
2013-12-30 09:30:00,73.19,73.31,72.82,72.94,119600.0,50.2589,50.3413,50.0048,50.0872,119600.0
2013-12-30 10:00:00,72.94,73.14,72.9,73.05,46600.0,50.0872,50.2246,50.0598,50.1628,46600.0
2013-12-30 10:30:00,73.04,73.59,73.02,73.39,97500.0,50.1559,50.5336,50.1422,50.3962,97500.0
2013-12-30 11:00:00,73.39,73.59,73.37,73.52,75300.0,50.3962,50.5336,50.3825,50.4855,75300.0
2013-12-30 11:30:00,73.51,73.53,73.3,73.31,32800.0,50.4786,50.4924,50.3344,50.3413,32800.0
2013-12-30 12:00:00,73.32,73.36,73.1,73.14,23300.0,50.3482,50.3756,50.1971,50.2246,23300.0
2013-12-30 12:30:00,73.13,73.17,72.93,72.94,45300.0,50.2177,50.2452,50.0804,50.0872,45300.0
2013-12-30 13:00:00,72.96,73.19,72.94,73.17,59500.0,50.101,50.2589,50.0872,50.2452,59500.0
2013-12-30 13:30:00,73.15,73.52,73.15,73.47,42000.0,50.2314,50.4855,50.2314,50.4512,42000.0
2013-12-30 14:00:00,73.48,73.73,73.43,73.59,64400.0,50.458,50.6297,50.4237,50.5336,64400.0
2013-12-30 14:30:00,73.59,73.69,73.56,73.65,28200.0,50.5336,50.6022,50.513,50.5748,28200.0
2013-12-30 15:00:00,73.66,73.81,73.59,73.81,75200.0,50.5816,50.6846,50.5336,50.6846,75200.0
2013-12-30 15:30:00,73.8,74.04,73.77,73.98,193200.0,50.6778,50.8426,50.6572,50.8014,193200.0
2013-12-31 09:30:00,74.0,74.5,74.0,74.27,67000.0,50.8151,51.1585,50.8151,51.0005,67000.0
2013-12-31 10:00:00,74.27,74.33,74.0,74.09,52400.0,51.0005,51.0417,50.8151,50.8769,52400.0
2013-12-31 10:30:00,74.13,74.22,74.07,74.21,33100.0,50.9044,50.9662,50.8632,50.9593,33100.0
2013-12-31 11:00:00,74.21,74.38,74.1,74.13,49800.0,50.9593,51.0761,50.8838,50.9044,49800.0
2013-12-31 11:30:00,74.12,74.14,74.0,74.13,74600.0,50.8975,50.9113,50.8151,50.9044,74600.0
2013-12-31 12:00:00,74.13,74.16,74.03,74.07,45800.0,50.9044,50.925,50.8357,50.8632,45800.0
2013-12-31 12:30:00,74.04,74.26,73.96,74.22,57600.0,50.8426,50.9937,50.7876,50.9662,57600.0
2013-12-31 13:00:00,74.22,74.27,74.12,74.25,33100.0,50.9662,51.0005,50.8975,50.9868,33100.0
2013-12-31 13:30:00,74.25,74.31,74.21,74.27,27500.0,50.9868,51.028,50.9593,51.0005,27500.0
2013-12-31 14:00:00,74.31,74.37,74.2,74.25,29500.0,51.028,51.0692,50.9525,50.9868,29500.0
2013-12-31 14:30:00,74.26,74.33,74.23,74.33,51800.0,50.9937,51.0417,50.9731,51.0417,51800.0
2013-12-31 15:00:00,74.33,74.39,74.2,74.23,46600.0,51.0417,51.0829,50.9525,50.9731,46600.0
2013-12-31 15:30:00,74.23,74.47,74.22,74.39,246100.0,50.9731,51.1379,50.9662,51.0829,246100.0
2014-01-02 09:30:00,74.52,74.78,74.41,74.52,157800.0,51.1722,51.3507,51.0967,51.1722,157800.0
2014-01-02 10:00:00,74.51,74.6,74.32,74.57,110600.0,51.1653,51.2271,51.0349,51.2065,110600.0
2014-01-02 10:30:00,74.57,74.6,74.43,74.51,117600.0,51.2065,51.2271,51.1104,51.1653,117600.0
2014-01-02 11:00:00,74.51,74.63,74.41,74.54,158500.0,51.1653,51.2477,51.0967,51.1859,158500.0
2014-01-02 11:30:00,74.52,74.54,74.2,74.32,61300.0,51.1722,51.1859,50.9525,51.0349,61300.0
2014-01-02 12:00:00,74.34,74.38,74.26,74.32,80000.0,51.0486,51.0761,50.9937,51.0349,80000.0
2014-01-02 12:30:00,74.31,74.33,73.88,74.01,86000.0,51.028,51.0417,50.7327,50.822,86000.0
2014-01-02 13:00:00,74.03,74.2,74.0,74.05,25000.0,50.8357,50.9525,50.8151,50.8495,25000.0
2014-01-02 13:30:00,74.03,74.05,73.89,74.01,31900.0,50.8357,50.8495,50.7396,50.822,31900.0
2014-01-02 14:00:00,74.03,74.14,73.85,73.9,32300.0,50.8357,50.9113,50.7121,50.7464,32300.0
2014-01-02 14:30:00,73.9,74.02,73.88,73.88,39100.0,50.7464,50.8288,50.7327,50.7327,39100.0
2014-01-02 15:00:00,73.89,74.1,73.85,73.95,71700.0,50.7396,50.8838,50.7121,50.7808,71700.0
2014-01-02 15:30:00,73.96,74.07,73.83,74.02,108300.0,50.7876,50.8632,50.6984,50.8288,108300.0
2014-01-03 09:30:00,73.78,73.88,73.4,73.57,182200.0,50.664,50.7327,50.4031,50.5198,182200.0
2014-01-03 10:00:00,73.59,73.84,73.59,73.81,130300.0,50.5336,50.7052,50.5336,50.6846,130300.0
2014-01-03 10:30:00,73.8,73.8,73.64,73.7,96700.0,50.6778,50.6778,50.5679,50.6091,96700.0
2014-01-03 11:00:00,73.68,73.8,73.58,73.59,83700.0,50.5954,50.6778,50.5267,50.5336,83700.0
2014-01-03 11:30:00,73.59,73.62,73.28,73.31,49200.0,50.5336,50.5542,50.3207,50.3413,49200.0
2014-01-03 12:00:00,73.29,73.77,73.29,73.71,55300.0,50.3276,50.6572,50.3276,50.616,55300.0
2014-01-03 12:30:00,73.72,73.8,73.68,73.78,59700.0,50.6228,50.6778,50.5954,50.664,59700.0
2014-01-03 13:00:00,73.79,74.2,73.79,74.0,63400.0,50.6709,50.9525,50.6709,50.8151,63400.0
2014-01-03 13:30:00,74.0,74.09,73.95,74.08,36600.0,50.8151,50.8769,50.7808,50.8701,36600.0
2014-01-03 14:00:00,74.08,74.14,73.85,73.85,62500.0,50.8701,50.9113,50.7121,50.7121,62500.0
2014-01-03 14:30:00,73.87,73.9,73.79,73.81,40700.0,50.7258,50.7464,50.6709,50.6846,40700.0
2014-01-03 15:00:00,73.81,74.05,73.74,73.96,53800.0,50.6846,50.8495,50.6366,50.7876,53800.0
2014-01-03 15:30:00,73.96,74.02,73.76,73.78,133400.0,50.7876,50.8288,50.6503,50.664,133400.0
2014-01-06 09:30:00,72.6,72.9,72.44,72.49,171900.0,49.8537,50.0598,49.7439,49.7782,171900.0
2014-01-06 10:00:00,72.5,72.7,72.36,72.62,103700.0,49.7851,49.9224,49.6889,49.8675,103700.0
2014-01-06 10:30:00,72.64,72.74,72.31,72.31,206300.0,49.8812,49.9499,49.6546,49.6546,206300.0
2014-01-06 11:00:00,72.3,72.5,72.18,72.29,109000.0,49.6477,49.7851,49.5653,49.6409,109000.0
2014-01-06 11:30:00,72.29,72.29,71.77,71.78,82100.0,49.6409,49.6409,49.2838,49.2907,82100.0
2014-01-06 12:00:00,71.78,72.09,71.76,72.05,58800.0,49.2907,49.5035,49.2769,49.4761,58800.0
2014-01-06 12:30:00,72.04,72.18,72.02,72.08,41600.0,49.4692,49.5653,49.4555,49.4967,41600.0
2014-01-06 13:00:00,72.06,72.07,71.91,71.98,35100.0,49.4829,49.4898,49.3799,49.428,35100.0
2014-01-06 13:30:00,71.96,72.1,71.9,72.05,45900.0,49.4143,49.5104,49.3731,49.4761,45900.0
2014-01-06 14:00:00,72.04,72.11,71.99,72.06,54400.0,49.4692,49.5173,49.4349,49.4829,54400.0
2014-01-06 14:30:00,72.05,72.12,71.96,72.12,72100.0,49.4761,49.5241,49.4143,49.5241,72100.0
2014-01-06 15:00:00,72.12,72.19,72.06,72.12,98900.0,49.5241,49.5722,49.4829,49.5241,98900.0
2014-01-06 15:30:00,72.12,72.15,71.93,72.0,184100.0,49.5241,49.5447,49.3937,49.4417,184100.0
2014-01-07 09:30:00,72.49,72.83,72.4,72.7,234200.0,49.7782,50.0117,49.7164,49.9224,234200.0
2014-01-07 10:00:00,72.78,72.96,72.65,72.88,205000.0,49.9774,50.101,49.8881,50.046,205000.0
2014-01-07 10:30:00,72.88,72.97,72.64,72.73,154600.0,50.046,50.1078,49.8812,49.943,154600.0
2014-01-07 11:00:00,72.69,72.81,72.65,72.73,99600.0,49.9156,49.998,49.8881,49.943,99600.0
2014-01-07 11:30:00,72.72,72.72,72.3,72.32,68600.0,49.9362,49.9362,49.6477,49.6615,68600.0
2014-01-07 12:00:00,72.33,72.5,72.21,72.49,92300.0,49.6683,49.7851,49.5859,49.7782,92300.0
2014-01-07 12:30:00,72.49,72.65,72.49,72.65,48700.0,49.7782,49.8881,49.7782,49.8881,48700.0
2014-01-07 13:00:00,72.65,72.75,72.52,72.67,83200.0,49.8881,49.9568,49.7988,49.9018,83200.0
2014-01-07 13:30:00,72.67,72.83,72.66,72.66,34800.0,49.9018,50.0117,49.8949,49.8949,34800.0
2014-01-07 14:00:00,72.65,72.7,72.55,72.65,52700.0,49.8881,49.9224,49.8194,49.8881,52700.0
2014-01-07 14:30:00,72.66,72.72,72.62,72.68,89600.0,49.8949,49.9362,49.8675,49.9087,89600.0
2014-01-07 15:00:00,72.69,72.82,72.69,72.77,92400.0,49.9156,50.0048,49.9156,49.9705,92400.0
2014-01-07 15:30:00,72.76,72.82,72.7,72.75,201800.0,49.9636,50.0048,49.9224,49.9568,201800.0
2014-01-08 09:30:00,71.75,72.07,71.75,71.86,198800.0,49.2701,49.4898,49.2701,49.3456,198800.0
2014-01-08 10:00:00,71.87,72.16,71.85,72.06,49600.0,49.3525,49.5516,49.3387,49.4829,49600.0
2014-01-08 10:30:00,72.07,72.09,71.95,72.0,47000.0,49.4898,49.5035,49.4074,49.4417,47000.0
2014-01-08 11:00:00,72.0,72.05,71.79,71.85,92300.0,49.4417,49.4761,49.2975,49.3387,92300.0
2014-01-08 11:30:00,71.86,72.2,71.86,72.04,56300.0,49.3456,49.5791,49.3456,49.4692,56300.0
2014-01-08 12:00:00,72.05,72.09,71.56,71.6,56600.0,49.4761,49.5035,49.1396,49.1671,56600.0
2014-01-08 12:30:00,71.6,71.77,71.6,71.64,48100.0,49.1671,49.2838,49.1671,49.1945,48100.0
2014-01-08 13:00:00,71.64,71.81,71.59,71.68,38500.0,49.1945,49.3113,49.1602,49.222,38500.0
2014-01-08 13:30:00,71.69,72.03,71.69,71.98,37600.0,49.2289,49.4623,49.2289,49.428,37600.0
2014-01-08 14:00:00,71.98,72.09,71.87,71.93,43600.0,49.428,49.5035,49.3525,49.3937,43600.0
2014-01-08 14:30:00,71.92,71.97,71.49,71.67,65300.0,49.3868,49.4211,49.0915,49.2151,65300.0
2014-01-08 15:00:00,71.69,71.73,71.5,71.52,38700.0,49.2289,49.2563,49.0984,49.1121,38700.0
2014-01-08 15:30:00,71.53,71.69,71.47,71.49,192100.0,49.119,49.2289,49.0778,49.0915,192100.0
2014-01-09 09:30:00,72.63,72.83,72.31,72.57,221200.0,49.8743,50.0117,49.6546,49.8331,221200.0
2014-01-09 10:00:00,72.57,73.25,72.52,72.96,163200.0,49.8331,50.3001,49.7988,50.101,163200.0
2014-01-09 10:30:00,72.96,73.28,72.82,72.95,144300.0,50.101,50.3207,50.0048,50.0941,144300.0
2014-01-09 11:00:00,72.92,72.95,72.71,72.82,104300.0,50.0735,50.0941,49.9293,50.0048,104300.0
2014-01-09 11:30:00,72.79,72.82,72.42,72.47,146100.0,49.9842,50.0048,49.7301,49.7645,146100.0
2014-01-09 12:00:00,72.53,72.77,72.53,72.67,65400.0,49.8057,49.9705,49.8057,49.9018,65400.0
2014-01-09 12:30:00,72.67,72.85,72.64,72.7,33100.0,49.9018,50.0254,49.8812,49.9224,33100.0
2014-01-09 13:00:00,72.7,72.75,72.64,72.75,29300.0,49.9224,49.9568,49.8812,49.9568,29300.0
2014-01-09 13:30:00,72.7,72.75,72.54,72.58,33800.0,49.9224,49.9568,49.8125,49.84,33800.0
2014-01-09 14:00:00,72.56,72.56,72.27,72.34,31300.0,49.8263,49.8263,49.6271,49.6752,31300.0
2014-01-09 14:30:00,72.38,72.49,72.26,72.39,52400.0,49.7027,49.7782,49.6203,49.7095,52400.0
2014-01-09 15:00:00,72.39,72.39,72.28,72.35,92600.0,49.7095,49.7095,49.634,49.6821,92600.0
2014-01-09 15:30:00,72.35,72.41,72.2,72.24,236900.0,49.6821,49.7233,49.5791,49.6065,236900.0
2014-01-10 09:30:00,73.95,74.22,73.45,73.61,447800.0,50.7808,50.9662,50.4374,50.5473,447800.0
2014-01-10 10:00:00,73.6,73.66,73.26,73.36,215300.0,50.5404,50.5816,50.307,50.3756,215300.0
2014-01-10 10:30:00,73.41,73.78,73.3,73.75,197800.0,50.41,50.664,50.3344,50.6434,197800.0
2014-01-10 11:00:00,73.71,73.78,73.39,73.41,312400.0,50.616,50.664,50.3962,50.41,312400.0
2014-01-10 11:30:00,73.41,73.44,73.21,73.3,146100.0,50.41,50.4306,50.2726,50.3344,146100.0
2014-01-10 12:00:00,73.33,73.37,73.16,73.19,49700.0,50.355,50.3825,50.2383,50.2589,49700.0
2014-01-10 12:30:00,73.19,73.34,73.15,73.16,30600.0,50.2589,50.3619,50.2314,50.2383,30600.0
2014-01-10 13:00:00,73.17,73.41,73.15,73.38,89200.0,50.2452,50.41,50.2314,50.3894,89200.0
2014-01-10 13:30:00,73.4,73.55,73.34,73.44,169200.0,50.4031,50.5061,50.3619,50.4306,169200.0
2014-01-10 14:00:00,73.43,73.51,73.36,73.49,66500.0,50.4237,50.4786,50.3756,50.4649,66500.0
2014-01-10 14:30:00,73.49,73.51,73.31,73.34,53500.0,50.4649,50.4786,50.3413,50.3619,53500.0
2014-01-10 15:00:00,73.33,73.38,73.17,73.25,224900.0,50.355,50.3894,50.2452,50.3001,224900.0
2014-01-10 15:30:00,73.28,73.32,73.14,73.22,368000.0,50.3207,50.3482,50.2246,50.2795,368000.0
2014-01-13 09:30:00,72.55,72.89,72.21,72.28,171100.0,49.8194,50.0529,49.5859,49.634,171100.0
2014-01-13 10:00:00,72.35,72.62,72.3,72.5,139300.0,49.6821,49.8675,49.6477,49.7851,139300.0
2014-01-13 10:30:00,72.48,72.62,72.45,72.57,141500.0,49.7713,49.8675,49.7507,49.8331,141500.0
2014-01-13 11:00:00,72.55,72.64,72.23,72.26,97100.0,49.8194,49.8812,49.5997,49.6203,97100.0
2014-01-13 11:30:00,72.27,72.3,72.2,72.25,40800.0,49.6271,49.6477,49.5791,49.6134,40800.0
2014-01-13 12:00:00,72.25,72.3,71.95,72.1,50800.0,49.6134,49.6477,49.4074,49.5104,50800.0
2014-01-13 12:30:00,72.07,72.08,71.83,71.83,39500.0,49.4898,49.4967,49.325,49.325,39500.0
2014-01-13 13:00:00,71.83,71.99,71.75,71.89,43400.0,49.325,49.4349,49.2701,49.3662,43400.0
2014-01-13 13:30:00,71.85,71.92,71.76,71.85,30600.0,49.3387,49.3868,49.2769,49.3387,30600.0
2014-01-13 14:00:00,71.86,72.01,71.75,71.82,43000.0,49.3456,49.4486,49.2701,49.3181,43000.0
2014-01-13 14:30:00,71.81,71.87,71.67,71.67,53200.0,49.3113,49.3525,49.2151,49.2151,53200.0
2014-01-13 15:00:00,71.66,71.68,71.44,71.49,96300.0,49.2083,49.222,49.0572,49.0915,96300.0
2014-01-13 15:30:00,71.47,71.54,71.32,71.51,198900.0,49.0778,49.1259,48.9748,49.1053,198900.0
2014-01-14 09:30:00,72.71,72.99,72.55,72.94,198200.0,49.9293,50.1216,49.8194,50.0872,198200.0
2014-01-14 10:00:00,72.95,73.17,72.65,72.78,140900.0,50.0941,50.2452,49.8881,49.9774,140900.0
2014-01-14 10:30:00,72.78,73.07,72.75,73.05,52700.0,49.9774,50.1765,49.9568,50.1628,52700.0
2014-01-14 11:00:00,73.03,73.19,72.93,73.08,99500.0,50.149,50.2589,50.0804,50.1834,99500.0
2014-01-14 11:30:00,73.11,73.15,72.96,73.07,38500.0,50.204,50.2314,50.101,50.1765,38500.0
2014-01-14 12:00:00,73.1,73.32,72.95,73.25,69600.0,50.1971,50.3482,50.0941,50.3001,69600.0
2014-01-14 12:30:00,73.25,73.27,73.15,73.18,48900.0,50.3001,50.3138,50.2314,50.252,48900.0
2014-01-14 13:00:00,73.18,73.75,73.15,73.47,149100.0,50.252,50.6434,50.2314,50.4512,149100.0
2014-01-14 13:30:00,73.45,74.09,73.45,73.75,131700.0,50.4374,50.8769,50.4374,50.6434,131700.0
2014-01-14 14:00:00,73.75,73.87,73.57,73.75,61200.0,50.6434,50.7258,50.5198,50.6434,61200.0
2014-01-14 14:30:00,73.75,74.01,73.73,73.78,102200.0,50.6434,50.822,50.6297,50.664,102200.0
2014-01-14 15:00:00,73.8,73.95,73.76,73.95,56100.0,50.6778,50.7808,50.6503,50.7808,56100.0
2014-01-14 15:30:00,73.94,73.98,73.78,73.9,185100.0,50.7739,50.8014,50.664,50.7464,185100.0
2014-01-15 09:30:00,74.96,75.36,74.67,74.95,291800.0,51.4743,51.749,51.2752,51.4675,291800.0
2014-01-15 10:00:00,74.95,75.24,74.94,75.22,139700.0,51.4675,51.6666,51.4606,51.6529,139700.0
2014-01-15 10:30:00,75.23,75.34,74.97,75.08,238900.0,51.6597,51.7353,51.4812,51.5567,238900.0
2014-01-15 11:00:00,75.1,75.16,74.76,74.78,57100.0,51.5705,51.6117,51.337,51.3507,57100.0
2014-01-15 11:30:00,74.78,75.03,74.78,74.8,96000.0,51.3507,51.5224,51.3507,51.3645,96000.0
2014-01-15 12:00:00,74.79,74.83,74.5,74.53,33100.0,51.3576,51.3851,51.1585,51.1791,33100.0
2014-01-15 12:30:00,74.5,74.67,74.47,74.63,23400.0,51.1585,51.2752,51.1379,51.2477,23400.0
2014-01-15 13:00:00,74.64,74.68,74.43,74.43,18800.0,51.2546,51.2821,51.1104,51.1104,18800.0
2014-01-15 13:30:00,74.47,74.5,74.34,74.38,40900.0,51.1379,51.1585,51.0486,51.0761,40900.0
2014-01-15 14:00:00,74.38,74.62,74.3,74.58,60400.0,51.0761,51.2409,51.0211,51.2134,60400.0
2014-01-15 14:30:00,74.62,74.65,74.51,74.62,581000.0,51.2409,51.2615,51.1653,51.2409,581000.0
2014-01-15 15:00:00,74.62,74.62,74.45,74.51,28600.0,51.2409,51.2409,51.1241,51.1653,28600.0
2014-01-15 15:30:00,74.52,74.63,74.45,74.5,156000.0,51.1722,51.2477,51.1241,51.1585,156000.0
2014-01-16 09:30:00,74.58,74.73,74.4,74.61,148700.0,51.2134,51.3164,51.0898,51.234,148700.0
2014-01-16 10:00:00,74.61,74.69,74.36,74.49,87800.0,51.234,51.2889,51.0623,51.1516,87800.0
2014-01-16 10:30:00,74.49,74.69,74.36,74.43,69600.0,51.1516,51.2889,51.0623,51.1104,69600.0
2014-01-16 11:00:00,74.47,74.71,74.38,74.69,63400.0,51.1379,51.3027,51.0761,51.2889,63400.0
2014-01-16 11:30:00,74.68,74.69,74.36,74.38,25100.0,51.2821,51.2889,51.0623,51.0761,25100.0
2014-01-16 12:00:00,74.38,74.42,74.15,74.35,38200.0,51.0761,51.1035,50.9181,51.0555,38200.0
2014-01-16 12:30:00,74.37,74.5,74.35,74.39,56500.0,51.0692,51.1585,51.0555,51.0829,56500.0
2014-01-16 13:00:00,74.37,74.48,74.33,74.45,24600.0,51.0692,51.1447,51.0417,51.1241,24600.0
2014-01-16 13:30:00,74.47,74.47,74.25,74.29,14100.0,51.1379,51.1379,50.9868,51.0143,14100.0
2014-01-16 14:00:00,74.28,74.34,74.05,74.13,26100.0,51.0074,51.0486,50.8495,50.9044,26100.0
2014-01-16 14:30:00,74.11,74.22,74.07,74.18,40400.0,50.8907,50.9662,50.8632,50.9387,40400.0
2014-01-16 15:00:00,74.18,74.25,74.16,74.19,65600.0,50.9387,50.9868,50.925,50.9456,65600.0
2014-01-16 15:30:00,74.2,74.43,74.12,74.35,152100.0,50.9525,51.1104,50.8975,51.0555,152100.0
2014-01-17 09:30:00,74.53,74.74,74.35,74.69,309300.0,51.1791,51.3233,51.0555,51.2889,309300.0
2014-01-17 10:00:00,74.69,74.75,74.51,74.61,69200.0,51.2889,51.3301,51.1653,51.234,69200.0
2014-01-17 10:30:00,74.61,74.77,74.61,74.64,47200.0,51.234,51.3439,51.234,51.2546,47200.0
2014-01-17 11:00:00,74.62,74.77,74.51,74.76,81700.0,51.2409,51.3439,51.1653,51.337,81700.0
2014-01-17 11:30:00,74.76,74.81,74.45,74.67,71000.0,51.337,51.3713,51.1241,51.2752,71000.0
2014-01-17 12:00:00,74.66,74.74,74.61,74.68,54600.0,51.2683,51.3233,51.234,51.2821,54600.0
2014-01-17 12:30:00,74.68,74.84,74.68,74.71,22600.0,51.2821,51.3919,51.2821,51.3027,22600.0
2014-01-17 13:00:00,74.72,74.74,74.56,74.7,28100.0,51.3095,51.3233,51.1997,51.2958,28100.0
2014-01-17 13:30:00,74.7,74.82,74.67,74.8,45000.0,51.2958,51.3782,51.2752,51.3645,45000.0
2014-01-17 14:00:00,74.8,74.83,74.76,74.8,28500.0,51.3645,51.3851,51.337,51.3645,28500.0
2014-01-17 14:30:00,74.81,74.81,74.72,74.78,26700.0,51.3713,51.3713,51.3095,51.3507,26700.0
2014-01-17 15:00:00,74.8,74.8,74.29,74.29,48900.0,51.3645,51.3645,51.0143,51.0143,48900.0
2014-01-17 15:30:00,74.31,74.43,74.17,74.2,118800.0,51.028,51.1104,50.9319,50.9525,118800.0
2014-01-21 09:30:00,74.77,75.17,74.35,75.06,214200.0,51.3439,51.6185,51.0555,51.543,214200.0
2014-01-21 10:00:00,75.05,75.17,74.59,74.6,73600.0,51.5361,51.6185,51.2203,51.2271,73600.0
2014-01-21 10:30:00,74.56,74.7,74.42,74.55,120100.0,51.1997,51.2958,51.1035,51.1928,120100.0
2014-01-21 11:00:00,74.55,74.55,74.07,74.38,59500.0,51.1928,51.1928,50.8632,51.0761,59500.0
2014-01-21 11:30:00,74.36,74.38,74.05,74.05,35000.0,51.0623,51.0761,50.8495,50.8495,35000.0
2014-01-21 12:00:00,74.08,74.24,73.73,74.23,36700.0,50.8701,50.9799,50.6297,50.9731,36700.0
2014-01-21 12:30:00,74.23,74.27,74.15,74.27,28100.0,50.9731,51.0005,50.9181,51.0005,28100.0
2014-01-21 13:00:00,74.27,74.31,74.2,74.2,27700.0,51.0005,51.028,50.9525,50.9525,27700.0
2014-01-21 13:30:00,74.2,74.39,74.2,74.37,39600.0,50.9525,51.0829,50.9525,51.0692,39600.0
2014-01-21 14:00:00,74.37,74.37,74.28,74.32,30400.0,51.0692,51.0692,51.0074,51.0349,30400.0
2014-01-21 14:30:00,74.31,74.44,74.15,74.2,41800.0,51.028,51.1173,50.9181,50.9525,41800.0
2014-01-21 15:00:00,74.2,74.2,74.03,74.03,46300.0,50.9525,50.9525,50.8357,50.8357,46300.0
2014-01-21 15:30:00,74.04,74.14,73.98,74.05,148600.0,50.8426,50.9113,50.8014,50.8495,148600.0
2014-01-22 09:30:00,74.04,74.13,73.66,73.72,119700.0,50.8426,50.9044,50.5816,50.6228,119700.0
2014-01-22 10:00:00,73.76,74.03,73.66,73.95,103800.0,50.6503,50.8357,50.5816,50.7808,103800.0
2014-01-22 10:30:00,73.93,74.14,73.86,73.95,30700.0,50.767,50.9113,50.719,50.7808,30700.0
2014-01-22 11:00:00,73.93,74.13,73.86,73.9,49600.0,50.767,50.9044,50.719,50.7464,49600.0
2014-01-22 11:30:00,73.91,73.93,73.63,73.7,31900.0,50.7533,50.767,50.561,50.6091,31900.0
2014-01-22 12:00:00,73.68,73.97,73.67,73.97,22300.0,50.5954,50.7945,50.5885,50.7945,22300.0
2014-01-22 12:30:00,73.97,73.97,73.71,73.72,32400.0,50.7945,50.7945,50.616,50.6228,32400.0
2014-01-22 13:00:00,73.7,73.72,73.6,73.62,56400.0,50.6091,50.6228,50.5404,50.5542,56400.0
2014-01-22 13:30:00,73.61,73.63,73.47,73.59,43800.0,50.5473,50.561,50.4512,50.5336,43800.0
2014-01-22 14:00:00,73.58,73.66,73.56,73.58,41300.0,50.5267,50.5816,50.513,50.5267,41300.0
2014-01-22 14:30:00,73.58,73.71,73.55,73.64,53700.0,50.5267,50.616,50.5061,50.5679,53700.0
2014-01-22 15:00:00,73.64,73.77,73.62,73.72,57000.0,50.5679,50.6572,50.5542,50.6228,57000.0
2014-01-22 15:30:00,73.7,73.75,73.6,73.62,118100.0,50.6091,50.6434,50.5404,50.5542,118100.0
2014-01-23 09:30:00,73.13,73.68,72.97,73.53,227900.0,50.2177,50.5954,50.1078,50.4924,227900.0
2014-01-23 10:00:00,73.53,73.82,73.43,73.7,119500.0,50.4924,50.6915,50.4237,50.6091,119500.0
2014-01-23 10:30:00,73.72,73.81,73.58,73.65,73100.0,50.6228,50.6846,50.5267,50.5748,73100.0
2014-01-23 11:00:00,73.65,73.65,73.43,73.58,89200.0,50.5748,50.5748,50.4237,50.5267,89200.0
2014-01-23 11:30:00,73.56,73.57,73.31,73.54,53600.0,50.513,50.5198,50.3413,50.4992,53600.0
2014-01-23 12:00:00,73.52,73.56,73.17,73.22,74000.0,50.4855,50.513,50.2452,50.2795,74000.0
2014-01-23 12:30:00,73.22,73.27,73.07,73.13,47300.0,50.2795,50.3138,50.1765,50.2177,47300.0
2014-01-23 13:00:00,73.13,73.18,72.95,73.16,65200.0,50.2177,50.252,50.0941,50.2383,65200.0
2014-01-23 13:30:00,73.18,73.2,72.92,72.95,56200.0,50.252,50.2658,50.0735,50.0941,56200.0
2014-01-23 14:00:00,72.96,73.17,72.96,73.1,64600.0,50.101,50.2452,50.101,50.1971,64600.0
2014-01-23 14:30:00,73.1,73.1,72.96,73.09,112300.0,50.1971,50.1971,50.101,50.1902,112300.0
2014-01-23 15:00:00,73.08,73.14,72.96,73.14,123000.0,50.1834,50.2246,50.101,50.2246,123000.0
2014-01-23 15:30:00,73.14,73.34,73.07,73.33,263200.0,50.2246,50.3619,50.1765,50.355,263200.0
2014-01-24 09:30:00,72.69,72.87,72.5,72.51,207200.0,49.9156,50.0392,49.7851,49.7919,207200.0
2014-01-24 10:00:00,72.5,72.72,72.43,72.72,176800.0,49.7851,49.9362,49.737,49.9362,176800.0
2014-01-24 10:30:00,72.7,72.71,72.31,72.55,73600.0,49.9224,49.9293,49.6546,49.8194,73600.0
2014-01-24 11:00:00,72.55,72.62,72.22,72.24,70700.0,49.8194,49.8675,49.5928,49.6065,70700.0
2014-01-24 11:30:00,72.24,72.77,72.24,72.77,36500.0,49.6065,49.9705,49.6065,49.9705,36500.0
2014-01-24 12:00:00,72.73,72.84,72.55,72.58,64500.0,49.943,50.0186,49.8194,49.84,64500.0
2014-01-24 12:30:00,72.59,72.69,72.43,72.69,48300.0,49.8469,49.9156,49.737,49.9156,48300.0
2014-01-24 13:00:00,72.67,72.8,72.55,72.78,40400.0,49.9018,49.9911,49.8194,49.9774,40400.0
2014-01-24 13:30:00,72.78,73.13,72.71,72.92,46400.0,49.9774,50.2177,49.9293,50.0735,46400.0
2014-01-24 14:00:00,72.89,72.9,72.72,72.8,66500.0,50.0529,50.0598,49.9362,49.9911,66500.0
2014-01-24 14:30:00,72.8,72.89,72.77,72.8,52200.0,49.9911,50.0529,49.9705,49.9911,52200.0
2014-01-24 15:00:00,72.8,72.87,72.61,72.67,144400.0,49.9911,50.0392,49.8606,49.9018,144400.0
2014-01-24 15:30:00,72.66,72.71,72.5,72.51,283200.0,49.8949,49.9293,49.7851,49.7919,283200.0
2014-01-27 09:30:00,72.26,72.51,72.09,72.42,128400.0,49.6203,49.7919,49.5035,49.7301,128400.0
2014-01-27 10:00:00,72.41,72.55,71.92,71.99,73300.0,49.7233,49.8194,49.3868,49.4349,73300.0
2014-01-27 10:30:00,71.98,72.04,71.73,71.83,65600.0,49.428,49.4692,49.2563,49.325,65600.0
2014-01-27 11:00:00,71.85,72.19,71.81,72.04,66800.0,49.3387,49.5722,49.3113,49.4692,66800.0
2014-01-27 11:30:00,72.09,72.16,71.85,71.95,44900.0,49.5035,49.5516,49.3387,49.4074,44900.0
2014-01-27 12:00:00,71.92,71.94,71.65,71.77,58200.0,49.3868,49.4005,49.2014,49.2838,58200.0
2014-01-27 12:30:00,71.76,71.84,71.61,71.74,30500.0,49.2769,49.3319,49.1739,49.2632,30500.0
2014-01-27 13:00:00,71.75,71.85,71.69,71.79,69900.0,49.2701,49.3387,49.2289,49.2975,69900.0
2014-01-27 13:30:00,71.8,72.07,71.76,71.88,49900.0,49.3044,49.4898,49.2769,49.3593,49900.0
2014-01-27 14:00:00,71.84,72.44,71.84,72.22,177300.0,49.3319,49.7439,49.3319,49.5928,177300.0
2014-01-27 14:30:00,72.22,72.5,72.19,72.33,61200.0,49.5928,49.7851,49.5722,49.6683,61200.0
2014-01-27 15:00:00,72.33,72.39,72.14,72.14,67900.0,49.6683,49.7095,49.5379,49.5379,67900.0
2014-01-27 15:30:00,72.14,72.21,71.91,71.95,180500.0,49.5379,49.5859,49.3799,49.4074,180500.0
2014-01-28 09:30:00,73.32,73.75,72.91,73.14,207900.0,50.3482,50.6434,50.0666,50.2246,207900.0
2014-01-28 10:00:00,73.12,73.42,72.99,73.16,140200.0,50.2108,50.4168,50.1216,50.2383,140200.0
2014-01-28 10:30:00,73.17,73.26,72.99,73.02,67500.0,50.2452,50.307,50.1216,50.1422,67500.0
2014-01-28 11:00:00,73.02,73.17,72.99,73.09,106900.0,50.1422,50.2452,50.1216,50.1902,106900.0
2014-01-28 11:30:00,73.09,73.09,72.67,72.95,68200.0,50.1902,50.1902,49.9018,50.0941,68200.0
2014-01-28 12:00:00,72.93,73.11,72.91,73.01,34500.0,50.0804,50.204,50.0666,50.1353,34500.0
2014-01-28 12:30:00,73.02,73.22,72.92,72.93,46200.0,50.1422,50.2795,50.0735,50.0804,46200.0
2014-01-28 13:00:00,72.92,73.1,72.81,73.06,36900.0,50.0735,50.1971,49.998,50.1696,36900.0
2014-01-28 13:30:00,73.03,73.03,72.93,72.95,43700.0,50.149,50.149,50.0804,50.0941,43700.0
2014-01-28 14:00:00,72.94,73.19,72.89,73.13,41400.0,50.0872,50.2589,50.0529,50.2177,41400.0
2014-01-28 14:30:00,73.14,73.45,73.14,73.38,87600.0,50.2246,50.4374,50.2246,50.3894,87600.0
2014-01-28 15:00:00,73.38,73.41,73.31,73.35,86300.0,50.3894,50.41,50.3413,50.3688,86300.0
2014-01-28 15:30:00,73.33,73.43,73.08,73.18,214900.0,50.355,50.4237,50.1834,50.252,214900.0
2014-01-29 09:30:00,72.9,73.26,72.73,72.87,119200.0,50.0598,50.307,49.943,50.0392,119200.0
2014-01-29 10:00:00,72.92,72.99,72.71,72.76,106800.0,50.0735,50.1216,49.9293,49.9636,106800.0
2014-01-29 10:30:00,72.76,72.94,72.68,72.73,66600.0,49.9636,50.0872,49.9087,49.943,66600.0
2014-01-29 11:00:00,72.73,72.88,72.59,72.86,81300.0,49.943,50.046,49.8469,50.0323,81300.0
2014-01-29 11:30:00,72.84,72.89,72.45,72.52,55500.0,50.0186,50.0529,49.7507,49.7988,55500.0
2014-01-29 12:00:00,72.53,72.55,72.39,72.43,61800.0,49.8057,49.8194,49.7095,49.737,61800.0
2014-01-29 12:30:00,72.44,72.54,72.33,72.49,42100.0,49.7439,49.8125,49.6683,49.7782,42100.0
2014-01-29 13:00:00,72.48,72.54,72.33,72.37,42200.0,49.7713,49.8125,49.6683,49.6958,42200.0
2014-01-29 13:30:00,72.36,72.51,72.34,72.5,53900.0,49.6889,49.7919,49.6752,49.7851,53900.0
2014-01-29 14:00:00,72.49,72.81,71.99,72.29,77600.0,49.7782,49.998,49.4349,49.6409,77600.0
2014-01-29 14:30:00,72.28,72.52,72.25,72.31,99700.0,49.634,49.7988,49.6134,49.6546,99700.0
2014-01-29 15:00:00,72.32,72.45,72.22,72.33,87400.0,49.6615,49.7507,49.5928,49.6683,87400.0
2014-01-29 15:30:00,72.29,72.49,72.17,72.47,190800.0,49.6409,49.7782,49.5585,49.7645,190800.0
2014-01-30 09:30:00,72.79,73.25,72.79,73.22,62500.0,49.9842,50.3001,49.9842,50.2795,62500.0
2014-01-30 10:00:00,73.19,73.37,72.99,73.35,97100.0,50.2589,50.3825,50.1216,50.3688,97100.0
2014-01-30 10:30:00,73.34,73.51,73.22,73.26,67200.0,50.3619,50.4786,50.2795,50.307,67200.0
2014-01-30 11:00:00,73.21,73.47,73.08,73.18,97100.0,50.2726,50.4512,50.1834,50.252,97100.0
2014-01-30 11:30:00,73.18,73.71,73.17,73.71,31500.0,50.252,50.616,50.2452,50.616,31500.0
2014-01-30 12:00:00,73.73,73.79,73.67,73.79,46600.0,50.6297,50.6709,50.5885,50.6709,46600.0
2014-01-30 12:30:00,73.79,73.95,73.77,73.87,26800.0,50.6709,50.7808,50.6572,50.7258,26800.0
2014-01-30 13:00:00,73.86,73.9,73.66,73.73,10400.0,50.719,50.7464,50.5816,50.6297,10400.0
2014-01-30 13:30:00,73.73,73.83,73.64,73.73,57300.0,50.6297,50.6984,50.5679,50.6297,57300.0
2014-01-30 14:00:00,73.75,73.94,73.71,73.94,49900.0,50.6434,50.7739,50.616,50.7739,49900.0
2014-01-30 14:30:00,73.95,74.02,73.87,73.99,49800.0,50.7808,50.8288,50.7258,50.8082,49800.0
2014-01-30 15:00:00,73.98,74.17,73.96,73.98,42300.0,50.8014,50.9319,50.7876,50.8014,42300.0
2014-01-30 15:30:00,74.02,74.11,73.9,73.97,136000.0,50.8288,50.8907,50.7464,50.7945,136000.0
2014-01-31 09:30:00,72.41,72.46,71.84,72.24,411300.0,49.7233,49.7576,49.3319,49.6065,411300.0
2014-01-31 10:00:00,72.24,72.3,72.0,72.07,120500.0,49.6065,49.6477,49.4417,49.4898,120500.0
2014-01-31 10:30:00,72.08,72.33,71.95,72.04,242400.0,49.4967,49.6683,49.4074,49.4692,242400.0
2014-01-31 11:00:00,72.05,72.5,71.97,72.48,119100.0,49.4761,49.7851,49.4211,49.7713,119100.0
2014-01-31 11:30:00,72.49,72.64,72.47,72.61,61000.0,49.7782,49.8812,49.7645,49.8606,61000.0
2014-01-31 12:00:00,72.61,72.84,72.6,72.78,93100.0,49.8606,50.0186,49.8537,49.9774,93100.0
2014-01-31 12:30:00,72.78,72.9,72.73,72.86,95800.0,49.9774,50.0598,49.943,50.0323,95800.0
2014-01-31 13:00:00,72.84,72.98,72.79,72.86,77200.0,50.0186,50.1147,49.9842,50.0323,77200.0
2014-01-31 13:30:00,72.9,73.1,72.78,73.07,70000.0,50.0598,50.1971,49.9774,50.1765,70000.0
2014-01-31 14:00:00,73.07,73.25,72.94,73.22,69200.0,50.1765,50.3001,50.0872,50.2795,69200.0
2014-01-31 14:30:00,73.23,73.34,73.09,73.09,102100.0,50.2864,50.3619,50.1902,50.1902,102100.0
2014-01-31 15:00:00,73.07,73.1,72.63,72.75,96400.0,50.1765,50.1971,49.8743,49.9568,96400.0
2014-01-31 15:30:00,72.75,72.79,72.57,72.58,209500.0,49.9568,49.9842,49.8331,49.84,209500.0
2014-02-03 09:30:00,72.71,72.78,72.03,72.26,128000.0,49.9293,49.9774,49.4623,49.6203,128000.0
2014-02-03 10:00:00,72.26,72.26,71.68,72.0,126700.0,49.6203,49.6203,49.222,49.4417,126700.0
2014-02-03 10:30:00,72.02,72.34,71.96,72.19,64900.0,49.4555,49.6752,49.4143,49.5722,64900.0
2014-02-03 11:00:00,72.14,72.17,71.91,71.91,76700.0,49.5379,49.5585,49.3799,49.3799,76700.0
2014-02-03 11:30:00,71.92,71.93,71.33,71.35,55900.0,49.3868,49.3937,48.9817,48.9954,55900.0
2014-02-03 12:00:00,71.34,71.4,71.16,71.4,55300.0,48.9885,49.0297,48.8649,49.0297,55300.0
2014-02-03 12:30:00,71.41,71.58,71.39,71.52,70200.0,49.0366,49.1533,49.0229,49.1121,70200.0
2014-02-03 13:00:00,71.53,71.59,70.96,71.03,183400.0,49.119,49.1602,48.7276,48.7756,183400.0
2014-02-03 13:30:00,71.03,71.19,70.87,70.89,80300.0,48.7756,48.8855,48.6658,48.6795,80300.0
2014-02-03 14:00:00,70.87,71.04,70.75,70.87,109400.0,48.6658,48.7825,48.5834,48.6658,109400.0
2014-02-03 14:30:00,70.84,70.87,70.64,70.7,136600.0,48.6452,48.6658,48.5078,48.549,136600.0
2014-02-03 15:00:00,70.68,70.79,70.59,70.73,143200.0,48.5353,48.6108,48.4735,48.5696,143200.0
2014-02-03 15:30:00,70.7,70.88,70.64,70.75,295200.0,48.549,48.6726,48.5078,48.5834,295200.0
2014-02-04 09:30:00,70.94,71.45,70.8,71.25,133500.0,48.7138,49.0641,48.6177,48.9267,133500.0
2014-02-04 10:00:00,71.28,71.4,71.12,71.23,72100.0,48.9473,49.0297,48.8374,48.913,72100.0
2014-02-04 10:30:00,71.24,71.56,71.24,71.45,99900.0,48.9198,49.1396,48.9198,49.0641,99900.0
2014-02-04 11:00:00,71.42,71.58,71.38,71.42,97700.0,49.0435,49.1533,49.016,49.0435,97700.0
2014-02-04 11:30:00,71.43,71.84,71.41,71.61,39800.0,49.0503,49.3319,49.0366,49.1739,39800.0
2014-02-04 12:00:00,71.67,71.91,71.67,71.8,78500.0,49.2151,49.3799,49.2151,49.3044,78500.0
2014-02-04 12:30:00,71.8,72.15,71.79,72.14,46400.0,49.3044,49.5447,49.2975,49.5379,46400.0
2014-02-04 13:00:00,72.14,72.27,72.02,72.02,42500.0,49.5379,49.6271,49.4555,49.4555,42500.0
2014-02-04 13:30:00,72.02,72.19,71.98,72.0,43800.0,49.4555,49.5722,49.428,49.4417,43800.0
2014-02-04 14:00:00,72.01,72.3,71.96,72.2,52500.0,49.4486,49.6477,49.4143,49.5791,52500.0
2014-02-04 14:30:00,72.21,72.28,72.07,72.25,55200.0,49.5859,49.634,49.4898,49.6134,55200.0
2014-02-04 15:00:00,72.26,72.36,72.08,72.08,77300.0,49.6203,49.6889,49.4967,49.4967,77300.0
2014-02-04 15:30:00,72.07,72.44,72.06,72.16,227300.0,49.4898,49.7439,49.4829,49.5516,227300.0
2014-02-05 09:30:00,71.71,72.29,71.71,72.0,252900.0,49.2426,49.6409,49.2426,49.4417,252900.0
2014-02-05 10:00:00,72.0,72.15,71.8,72.0,228200.0,49.4417,49.5447,49.3044,49.4417,228200.0
2014-02-05 10:30:00,71.99,72.27,71.92,72.09,52200.0,49.4349,49.6271,49.3868,49.5035,52200.0
2014-02-05 11:00:00,72.09,72.28,72.05,72.25,126700.0,49.5035,49.634,49.4761,49.6134,126700.0
2014-02-05 11:30:00,72.28,72.53,72.2,72.52,25000.0,49.634,49.8057,49.5791,49.7988,25000.0
2014-02-05 12:00:00,72.52,72.75,72.52,72.71,45600.0,49.7988,49.9568,49.7988,49.9293,45600.0
2014-02-05 12:30:00,72.68,73.04,72.67,72.91,56900.0,49.9087,50.1559,49.9018,50.0666,56900.0
2014-02-05 13:00:00,72.91,73.15,72.83,72.89,48900.0,50.0666,50.2314,50.0117,50.0529,48900.0
2014-02-05 13:30:00,72.89,73.01,72.86,72.88,33500.0,50.0529,50.1353,50.0323,50.046,33500.0
2014-02-05 14:00:00,72.86,72.91,72.59,72.64,13400.0,50.0323,50.0666,49.8469,49.8812,13400.0
2014-02-05 14:30:00,72.64,72.67,72.32,72.36,63100.0,49.8812,49.9018,49.6615,49.6889,63100.0
2014-02-05 15:00:00,72.36,72.42,72.27,72.32,178100.0,49.6889,49.7301,49.6271,49.6615,178100.0
2014-02-05 15:30:00,72.32,72.32,71.97,72.09,444300.0,49.6615,49.6615,49.4211,49.5035,444300.0
2014-02-06 09:30:00,73.27,73.88,73.21,73.77,449700.0,50.3138,50.7327,50.2726,50.6572,449700.0
2014-02-06 10:00:00,73.84,73.88,73.52,73.79,135800.0,50.7052,50.7327,50.4855,50.6709,135800.0
2014-02-06 10:30:00,73.78,73.86,73.52,73.7,148000.0,50.664,50.719,50.4855,50.6091,148000.0
2014-02-06 11:00:00,73.7,73.7,73.27,73.33,148000.0,50.6091,50.6091,50.3138,50.355,148000.0
2014-02-06 11:30:00,73.29,73.51,73.2,73.26,75400.0,50.3276,50.4786,50.2658,50.307,75400.0
2014-02-06 12:00:00,73.26,73.37,73.2,73.27,47600.0,50.307,50.3825,50.2658,50.3138,47600.0
2014-02-06 12:30:00,73.27,73.31,73.19,73.23,33500.0,50.3138,50.3413,50.2589,50.2864,33500.0
2014-02-06 13:00:00,73.23,73.39,73.18,73.29,52700.0,50.2864,50.3962,50.252,50.3276,52700.0
2014-02-06 13:30:00,73.3,73.41,73.26,73.33,25500.0,50.3344,50.41,50.307,50.355,25500.0
2014-02-06 14:00:00,73.36,73.48,73.3,73.39,60800.0,50.3756,50.458,50.3344,50.3962,60800.0
2014-02-06 14:30:00,73.42,73.44,73.26,73.3,33300.0,50.4168,50.4306,50.307,50.3344,33300.0
2014-02-06 15:00:00,73.32,73.34,73.27,73.3,44700.0,50.3482,50.3619,50.3138,50.3344,44700.0
2014-02-06 15:30:00,73.32,73.45,73.26,73.37,154600.0,50.3482,50.4374,50.307,50.3825,154600.0
2014-02-07 09:30:00,74.0,74.43,73.69,74.31,241600.0,50.8151,51.1104,50.6022,51.028,241600.0
2014-02-07 10:00:00,74.32,74.4,73.9,74.04,189400.0,51.0349,51.0898,50.7464,50.8426,189400.0
2014-02-07 10:30:00,74.02,74.15,73.81,74.1,226900.0,50.8288,50.9181,50.6846,50.8838,226900.0
2014-02-07 11:00:00,74.1,74.25,73.96,74.19,162500.0,50.8838,50.9868,50.7876,50.9456,162500.0
2014-02-07 11:30:00,74.16,74.47,73.99,74.47,70000.0,50.925,51.1379,50.8082,51.1379,70000.0
2014-02-07 12:00:00,74.41,74.43,73.98,74.2,97800.0,51.0967,51.1104,50.8014,50.9525,97800.0
2014-02-07 12:30:00,74.2,74.25,73.94,74.25,93200.0,50.9525,50.9868,50.7739,50.9868,93200.0
2014-02-07 13:00:00,74.24,74.25,73.91,74.08,70500.0,50.9799,50.9868,50.7533,50.8701,70500.0
2014-02-07 13:30:00,74.08,74.14,74.06,74.11,73200.0,50.8701,50.9113,50.8563,50.8907,73200.0
2014-02-07 14:00:00,74.09,74.21,74.0,74.11,204900.0,50.8769,50.9593,50.8151,50.8907,204900.0
2014-02-07 14:30:00,74.11,74.16,74.0,74.09,63400.0,50.8907,50.925,50.8151,50.8769,63400.0
2014-02-07 15:00:00,74.08,74.13,74.05,74.1,42800.0,50.8701,50.9044,50.8495,50.8838,42800.0
2014-02-07 15:30:00,74.1,74.24,74.05,74.17,196200.0,50.8838,50.9799,50.8495,50.9319,196200.0
2014-02-10 09:30:00,73.99,74.4,73.69,74.06,136100.0,50.8082,51.0898,50.6022,50.8563,136100.0
2014-02-10 10:00:00,74.02,74.24,73.99,74.24,186400.0,50.8288,50.9799,50.8082,50.9799,186400.0
2014-02-10 10:30:00,74.22,74.25,74.0,74.12,139100.0,50.9662,50.9868,50.8151,50.8975,139100.0
2014-02-10 11:00:00,74.13,74.2,73.99,74.15,76000.0,50.9044,50.9525,50.8082,50.9181,76000.0
2014-02-10 11:30:00,74.16,74.19,74.0,74.17,46800.0,50.925,50.9456,50.8151,50.9319,46800.0
2014-02-10 12:00:00,74.19,74.2,73.99,74.13,37600.0,50.9456,50.9525,50.8082,50.9044,37600.0
2014-02-10 12:30:00,74.13,74.19,74.11,74.17,55900.0,50.9044,50.9456,50.8907,50.9319,55900.0
2014-02-10 13:00:00,74.17,74.18,74.1,74.17,47600.0,50.9319,50.9387,50.8838,50.9319,47600.0
2014-02-10 13:30:00,74.17,74.19,74.1,74.17,52500.0,50.9319,50.9456,50.8838,50.9319,52500.0
2014-02-10 14:00:00,74.17,74.22,74.09,74.16,69000.0,50.9319,50.9662,50.8769,50.925,69000.0
2014-02-10 14:30:00,74.16,74.19,74.11,74.15,72200.0,50.925,50.9456,50.8907,50.9181,72200.0
2014-02-10 15:00:00,74.15,74.17,73.94,74.02,85500.0,50.9181,50.9319,50.7739,50.8288,85500.0
2014-02-10 15:30:00,74.01,74.25,73.92,74.17,287100.0,50.822,50.9868,50.7602,50.9319,287100.0
2014-02-11 09:30:00,75.51,76.06,73.97,75.24,591400.0,51.852,52.2297,50.7945,51.6666,591400.0
2014-02-11 10:00:00,75.19,75.23,74.42,74.64,554300.0,51.6323,51.6597,51.1035,51.2546,554300.0
2014-02-11 10:30:00,74.64,75.16,74.62,75.03,386000.0,51.2546,51.6117,51.2409,51.5224,386000.0
2014-02-11 11:00:00,75.03,75.1,74.62,74.75,292600.0,51.5224,51.5705,51.2409,51.3301,292600.0
2014-02-11 11:30:00,74.77,74.93,74.35,74.4,279300.0,51.3439,51.4537,51.0555,51.0898,279300.0
2014-02-11 12:00:00,74.37,74.42,73.69,74.01,797200.0,51.0692,51.1035,50.6022,50.822,797200.0
2014-02-11 12:30:00,74.02,74.02,73.81,73.98,96600.0,50.8288,50.8288,50.6846,50.8014,96600.0
2014-02-11 13:00:00,73.98,74.03,73.43,73.53,149800.0,50.8014,50.8357,50.4237,50.4924,149800.0
2014-02-11 13:30:00,73.53,73.65,73.34,73.57,205200.0,50.4924,50.5748,50.3619,50.5198,205200.0
2014-02-11 14:00:00,73.59,73.64,73.11,73.34,226000.0,50.5336,50.5679,50.204,50.3619,226000.0
2014-02-11 14:30:00,73.33,73.51,73.31,73.37,318500.0,50.355,50.4786,50.3413,50.3825,318500.0
2014-02-11 15:00:00,73.36,73.55,73.25,73.27,313000.0,50.3756,50.5061,50.3001,50.3138,313000.0
2014-02-11 15:30:00,73.27,73.32,72.92,72.99,805000.0,50.3138,50.3482,50.0735,50.1216,805000.0
2014-02-12 09:30:00,72.81,72.99,72.44,72.57,381900.0,49.998,50.1216,49.7439,49.8331,381900.0
2014-02-12 10:00:00,72.55,72.69,72.51,72.55,438600.0,49.8194,49.9156,49.7919,49.8194,438600.0
2014-02-12 10:30:00,72.51,72.63,72.32,72.44,406700.0,49.7919,49.8743,49.6615,49.7439,406700.0
2014-02-12 11:00:00,72.41,72.5,71.94,72.23,351500.0,49.7233,49.7851,49.4005,49.5997,351500.0
2014-02-12 11:30:00,72.22,72.37,72.01,72.1,184600.0,49.5928,49.6958,49.4486,49.5104,184600.0
2014-02-12 12:00:00,72.1,72.13,71.81,71.84,47600.0,49.5104,49.531,49.3113,49.3319,47600.0
2014-02-12 12:30:00,71.84,72.05,71.83,71.89,67600.0,49.3319,49.4761,49.325,49.3662,67600.0
2014-02-12 13:00:00,71.9,72.2,71.82,72.08,241900.0,49.3731,49.5791,49.3181,49.4967,241900.0
2014-02-12 13:30:00,72.06,72.35,72.04,72.34,142100.0,49.4829,49.6821,49.4692,49.6752,142100.0
2014-02-12 14:00:00,72.35,72.65,72.19,72.53,143800.0,49.6821,49.8881,49.5722,49.8057,143800.0
2014-02-12 14:30:00,72.51,72.57,72.32,72.49,98900.0,49.7919,49.8331,49.6615,49.7782,98900.0
2014-02-12 15:00:00,72.48,72.76,72.48,72.7,78800.0,49.7713,49.9636,49.7713,49.9224,78800.0
2014-02-12 15:30:00,72.71,72.87,72.66,72.87,262100.0,49.9293,50.0392,49.8949,50.0392,262100.0
2014-02-13 09:30:00,73.39,73.68,73.09,73.68,341600.0,50.3962,50.5954,50.1902,50.5954,341600.0
2014-02-13 10:00:00,73.68,74.1,73.6,74.0,108500.0,50.5954,50.8838,50.5404,50.8151,108500.0
2014-02-13 10:30:00,74.0,74.38,73.95,74.28,121600.0,50.8151,51.0761,50.7808,51.0074,121600.0
2014-02-13 11:00:00,74.29,74.36,73.75,73.85,122000.0,51.0143,51.0623,50.6434,50.7121,122000.0
2014-02-13 11:30:00,73.83,73.84,73.57,73.75,88500.0,50.6984,50.7052,50.5198,50.6434,88500.0
2014-02-13 12:00:00,73.75,73.75,73.47,73.66,29500.0,50.6434,50.6434,50.4512,50.5816,29500.0
2014-02-13 12:30:00,73.7,73.89,73.67,73.82,24000.0,50.6091,50.7396,50.5885,50.6915,24000.0
2014-02-13 13:00:00,73.81,73.93,73.7,73.91,43900.0,50.6846,50.767,50.6091,50.7533,43900.0
2014-02-13 13:30:00,73.9,74.03,73.9,74.0,85400.0,50.7464,50.8357,50.7464,50.8151,85400.0
2014-02-13 14:00:00,74.01,74.21,74.0,74.18,41000.0,50.822,50.9593,50.8151,50.9387,41000.0
2014-02-13 14:30:00,74.17,74.33,74.16,74.24,44300.0,50.9319,51.0417,50.925,50.9799,44300.0
2014-02-13 15:00:00,74.26,74.35,74.23,74.28,39400.0,50.9937,51.0555,50.9731,51.0074,39400.0
2014-02-13 15:30:00,74.29,74.44,74.28,74.38,193900.0,51.0143,51.1173,51.0074,51.0761,193900.0
2014-02-14 09:30:00,74.66,75.35,74.21,75.35,193200.0,51.2683,51.7421,50.9593,51.7421,193200.0
2014-02-14 10:00:00,75.35,75.43,75.17,75.27,171800.0,51.7421,51.7971,51.6185,51.6872,171800.0
2014-02-14 10:30:00,75.26,75.67,75.24,75.54,114600.0,51.6803,51.9619,51.6666,51.8726,114600.0
2014-02-14 11:00:00,75.54,75.55,75.33,75.48,61500.0,51.8726,51.8795,51.7284,51.8314,61500.0
2014-02-14 11:30:00,75.5,75.68,75.37,75.66,38300.0,51.8452,51.9688,51.7559,51.955,38300.0
2014-02-14 12:00:00,75.64,75.85,75.55,75.76,37900.0,51.9413,52.0855,51.8795,52.0237,37900.0
2014-02-14 12:30:00,75.79,75.9,75.72,75.76,41200.0,52.0443,52.1198,51.9962,52.0237,41200.0
2014-02-14 13:00:00,75.74,75.88,75.72,75.79,35900.0,52.01,52.1061,51.9962,52.0443,35900.0
2014-02-14 13:30:00,75.79,76.05,75.77,75.91,154900.0,52.0443,52.2228,52.0306,52.1267,154900.0
2014-02-14 14:00:00,75.91,76.06,75.88,76.03,42900.0,52.1267,52.2297,52.1061,52.2091,42900.0
2014-02-14 14:30:00,76.01,76.25,75.98,76.25,88900.0,52.1954,52.3602,52.1748,52.3602,88900.0
2014-02-14 15:00:00,76.24,76.3,76.02,76.14,87700.0,52.3533,52.3945,52.2022,52.2846,87700.0
2014-02-14 15:30:00,76.14,76.14,75.9,75.95,188700.0,52.2846,52.2846,52.1198,52.1542,188700.0
2014-02-18 09:30:00,76.1,76.25,75.84,76.0,109500.0,52.2572,52.3602,52.0786,52.1885,109500.0
2014-02-18 10:00:00,75.97,76.06,75.9,76.0,131000.0,52.1679,52.2297,52.1198,52.1885,131000.0
2014-02-18 10:30:00,75.99,76.08,75.96,76.06,89300.0,52.1816,52.2434,52.161,52.2297,89300.0
2014-02-18 11:00:00,76.04,76.22,76.01,76.22,52500.0,52.216,52.3396,52.1954,52.3396,52500.0
2014-02-18 11:30:00,76.23,76.36,76.22,76.26,41200.0,52.3464,52.4357,52.3396,52.367,41200.0
2014-02-18 12:00:00,76.25,76.3,75.99,75.99,28200.0,52.3602,52.3945,52.1816,52.1816,28200.0
2014-02-18 12:30:00,76.0,76.11,75.99,76.03,22800.0,52.1885,52.264,52.1816,52.2091,22800.0
2014-02-18 13:00:00,76.02,76.08,75.85,75.85,31100.0,52.2022,52.2434,52.0855,52.0855,31100.0
2014-02-18 13:30:00,75.85,75.87,75.69,75.81,30200.0,52.0855,52.0992,51.9756,52.058,30200.0
2014-02-18 14:00:00,75.82,75.89,75.79,75.81,35000.0,52.0649,52.113,52.0443,52.058,35000.0
2014-02-18 14:30:00,75.81,75.88,75.81,75.88,47900.0,52.058,52.1061,52.058,52.1061,47900.0
2014-02-18 15:00:00,75.87,76.08,75.84,76.07,45700.0,52.0992,52.2434,52.0786,52.2366,45700.0
2014-02-18 15:30:00,76.07,76.2,76.05,76.16,111100.0,52.2366,52.3258,52.2228,52.2984,111100.0
2014-02-19 09:30:00,75.99,76.53,75.78,76.27,77100.0,52.1816,52.5524,52.0374,52.3739,77100.0
2014-02-19 10:00:00,76.24,76.68,76.22,76.66,42200.0,52.3533,52.6554,52.3396,52.6417,42200.0
2014-02-19 10:30:00,76.66,76.69,76.39,76.39,38600.0,52.6417,52.6623,52.4563,52.4563,38600.0
2014-02-19 11:00:00,76.39,76.5,76.29,76.49,28200.0,52.4563,52.5318,52.3876,52.525,28200.0
2014-02-19 11:30:00,76.49,76.57,76.14,76.14,39100.0,52.525,52.5799,52.2846,52.2846,39100.0
2014-02-19 12:00:00,76.14,76.15,75.93,75.96,35300.0,52.2846,52.2915,52.1404,52.161,35300.0
2014-02-19 12:30:00,75.98,76.07,75.94,76.0,21900.0,52.1748,52.2366,52.1473,52.1885,21900.0
2014-02-19 13:00:00,76.0,76.09,75.96,76.04,18900.0,52.1885,52.2503,52.161,52.216,18900.0
2014-02-19 13:30:00,76.03,76.07,75.86,75.89,41000.0,52.2091,52.2366,52.0924,52.113,41000.0
2014-02-19 14:00:00,75.92,76.01,75.8,75.99,46800.0,52.1336,52.1954,52.0512,52.1816,46800.0
2014-02-19 14:30:00,76.03,76.06,75.82,75.89,110600.0,52.2091,52.2297,52.0649,52.113,110600.0
2014-02-19 15:00:00,75.91,76.0,75.69,75.69,57400.0,52.1267,52.1885,51.9756,51.9756,57400.0
2014-02-19 15:30:00,75.7,75.7,75.4,75.45,102800.0,51.9825,51.9825,51.7765,51.8108,102800.0
2014-02-20 09:30:00,75.5,75.61,75.2,75.22,144200.0,51.8452,51.9207,51.6391,51.6529,144200.0
2014-02-20 10:00:00,75.17,75.44,75.01,75.35,91700.0,51.6185,51.804,51.5087,51.7421,91700.0
2014-02-20 10:30:00,75.37,75.42,75.18,75.28,177200.0,51.7559,51.7902,51.6254,51.6941,177200.0
2014-02-20 11:00:00,75.29,75.3,75.1,75.15,119500.0,51.7009,51.7078,51.5705,51.6048,119500.0
2014-02-20 11:30:00,75.15,75.24,75.09,75.14,63200.0,51.6048,51.6666,51.5636,51.5979,63200.0
2014-02-20 12:00:00,75.18,75.33,75.12,75.33,20700.0,51.6254,51.7284,51.5842,51.7284,20700.0
2014-02-20 12:30:00,75.34,75.47,75.2,75.45,40800.0,51.7353,51.8246,51.6391,51.8108,40800.0
2014-02-20 13:00:00,75.45,75.51,75.3,75.36,28900.0,51.8108,51.852,51.7078,51.749,28900.0
2014-02-20 13:30:00,75.37,75.4,75.17,75.17,53300.0,51.7559,51.7765,51.6185,51.6185,53300.0
2014-02-20 14:00:00,75.17,75.25,74.9,74.95,129700.0,51.6185,51.6735,51.4331,51.4675,129700.0
2014-02-20 14:30:00,74.95,75.05,74.94,74.99,49500.0,51.4675,51.5361,51.4606,51.4949,49500.0
2014-02-20 15:00:00,75.0,75.05,74.92,75.03,82900.0,51.5018,51.5361,51.4469,51.5224,82900.0
2014-02-20 15:30:00,75.03,75.06,74.89,74.92,191300.0,51.5224,51.543,51.4263,51.4469,191300.0
2014-02-21 09:30:00,75.0,75.3,74.79,75.22,225500.0,51.5018,51.7078,51.3576,51.6529,225500.0
2014-02-21 10:00:00,75.17,75.27,74.91,75.0,146100.0,51.6185,51.6872,51.44,51.5018,146100.0
2014-02-21 10:30:00,75.0,75.16,74.89,75.07,93400.0,51.5018,51.6117,51.4263,51.5499,93400.0
2014-02-21 11:00:00,75.07,75.17,75.01,75.12,81000.0,51.5499,51.6185,51.5087,51.5842,81000.0
2014-02-21 11:30:00,75.12,75.52,75.11,75.26,82500.0,51.5842,51.8589,51.5773,51.6803,82500.0
2014-02-21 12:00:00,75.24,75.45,75.19,75.26,66800.0,51.6666,51.8108,51.6323,51.6803,66800.0
2014-02-21 12:30:00,75.28,75.28,75.12,75.12,37800.0,51.6941,51.6941,51.5842,51.5842,37800.0
2014-02-21 13:00:00,75.11,75.18,74.98,75.02,95400.0,51.5773,51.6254,51.4881,51.5155,95400.0
2014-02-21 13:30:00,75.01,75.01,74.87,74.94,19600.0,51.5087,51.5087,51.4125,51.4606,19600.0
2014-02-21 14:00:00,74.93,75.07,74.88,74.89,25400.0,51.4537,51.5499,51.4194,51.4263,25400.0
2014-02-21 14:30:00,74.85,74.9,74.76,74.81,30300.0,51.3988,51.4331,51.337,51.3713,30300.0
2014-02-21 15:00:00,74.8,74.86,74.74,74.82,51100.0,51.3645,51.4057,51.3233,51.3782,51100.0
2014-02-21 15:30:00,74.83,74.84,74.54,74.57,156100.0,51.3851,51.3919,51.1859,51.2065,156100.0
2014-02-24 09:30:00,75.39,75.87,75.29,75.84,129200.0,51.7696,52.0992,51.7009,52.0786,129200.0
2014-02-24 10:00:00,75.88,76.02,75.71,75.81,148900.0,52.1061,52.2022,51.9894,52.058,148900.0
2014-02-24 10:30:00,75.76,76.14,75.7,76.14,105800.0,52.0237,52.2846,51.9825,52.2846,105800.0
2014-02-24 11:00:00,76.14,76.38,76.12,76.32,96200.0,52.2846,52.4494,52.2709,52.4082,96200.0
2014-02-24 11:30:00,76.33,76.61,76.21,76.56,44700.0,52.4151,52.6074,52.3327,52.573,44700.0
2014-02-24 12:00:00,76.59,76.77,76.55,76.75,20200.0,52.5936,52.7172,52.5662,52.7035,20200.0
2014-02-24 12:30:00,76.74,76.79,76.59,76.6,24500.0,52.6966,52.731,52.5936,52.6005,24500.0
2014-02-24 13:00:00,76.61,76.61,76.38,76.46,10200.0,52.6074,52.6074,52.4494,52.5044,10200.0
2014-02-24 13:30:00,76.45,76.45,76.26,76.33,22400.0,52.4975,52.4975,52.367,52.4151,22400.0
2014-02-24 14:00:00,76.35,76.42,76.22,76.26,34200.0,52.4288,52.4769,52.3396,52.367,34200.0
2014-02-24 14:30:00,76.28,76.3,76.2,76.2,25000.0,52.3808,52.3945,52.3258,52.3258,25000.0
2014-02-24 15:00:00,76.2,76.2,75.93,75.95,93900.0,52.3258,52.3258,52.1404,52.1542,93900.0
2014-02-24 15:30:00,75.93,75.98,75.8,75.85,144200.0,52.1404,52.1748,52.0512,52.0855,144200.0
2014-02-25 09:30:00,76.52,76.7,76.26,76.41,123300.0,52.5456,52.6692,52.367,52.47,123300.0
2014-02-25 10:00:00,76.41,76.67,76.26,76.36,95600.0,52.47,52.6486,52.367,52.4357,95600.0
2014-02-25 10:30:00,76.37,76.53,76.37,76.5,112700.0,52.4426,52.5524,52.4426,52.5318,112700.0
2014-02-25 11:00:00,76.5,76.87,76.45,76.76,78000.0,52.5318,52.7859,52.4975,52.7104,78000.0
2014-02-25 11:30:00,76.75,76.84,76.6,76.7,22600.0,52.7035,52.7653,52.6005,52.6692,22600.0
2014-02-25 12:00:00,76.7,76.79,76.59,76.68,42700.0,52.6692,52.731,52.5936,52.6554,42700.0
2014-02-25 12:30:00,76.7,76.84,76.63,76.81,27500.0,52.6692,52.7653,52.6211,52.7447,27500.0
2014-02-25 13:00:00,76.8,76.86,76.6,76.6,31700.0,52.7378,52.7791,52.6005,52.6005,31700.0
2014-02-25 13:30:00,76.59,76.59,76.43,76.51,115700.0,52.5936,52.5936,52.4838,52.5387,115700.0
2014-02-25 14:00:00,76.52,76.55,76.34,76.53,38400.0,52.5456,52.5662,52.422,52.5524,38400.0
2014-02-25 14:30:00,76.54,76.55,76.39,76.53,48900.0,52.5593,52.5662,52.4563,52.5524,48900.0
2014-02-25 15:00:00,76.55,76.55,76.41,76.41,77200.0,52.5662,52.5662,52.47,52.47,77200.0
2014-02-25 15:30:00,76.41,76.45,76.25,76.4,254900.0,52.47,52.4975,52.3602,52.4632,254900.0
2014-02-26 09:30:00,76.23,76.24,75.73,75.76,58000.0,52.3464,52.3533,52.0031,52.0237,58000.0
2014-02-26 10:00:00,75.74,75.82,75.62,75.78,44700.0,52.01,52.0649,51.9276,52.0374,44700.0
2014-02-26 10:30:00,75.81,75.88,75.73,75.82,81900.0,52.058,52.1061,52.0031,52.0649,81900.0
2014-02-26 11:00:00,75.8,76.22,75.77,76.18,85800.0,52.0512,52.3396,52.0306,52.3121,85800.0
2014-02-26 11:30:00,76.2,76.23,76.03,76.1,30400.0,52.3258,52.3464,52.2091,52.2572,30400.0
2014-02-26 12:00:00,76.12,76.26,76.12,76.23,29200.0,52.2709,52.367,52.2709,52.3464,29200.0
2014-02-26 12:30:00,76.22,76.25,75.92,75.93,21900.0,52.3396,52.3602,52.1336,52.1404,21900.0
2014-02-26 13:00:00,75.93,75.93,75.62,75.78,21600.0,52.1404,52.1404,51.9276,52.0374,21600.0
2014-02-26 13:30:00,75.78,75.85,75.66,75.67,26200.0,52.0374,52.0855,51.955,51.9619,26200.0
2014-02-26 14:00:00,75.66,75.69,75.36,75.4,57600.0,51.955,51.9756,51.749,51.7765,57600.0
2014-02-26 14:30:00,75.4,75.52,75.37,75.46,31500.0,51.7765,51.8589,51.7559,51.8177,31500.0
2014-02-26 15:00:00,75.47,75.5,75.37,75.41,56400.0,51.8246,51.8452,51.7559,51.7833,56400.0
2014-02-26 15:30:00,75.41,75.48,75.27,75.32,165500.0,51.7833,51.8314,51.6872,51.7215,165500.0
2014-02-27 09:30:00,74.86,75.13,74.77,75.09,132100.0,51.4057,51.5911,51.3439,51.5636,132100.0
2014-02-27 10:00:00,75.12,75.18,74.95,75.05,133200.0,51.5842,51.6254,51.4675,51.5361,133200.0
2014-02-27 10:30:00,75.05,75.17,74.92,75.04,85300.0,51.5361,51.6185,51.4469,51.5293,85300.0
2014-02-27 11:00:00,75.06,75.53,74.98,75.52,88900.0,51.543,51.8658,51.4881,51.8589,88900.0
2014-02-27 11:30:00,75.52,75.52,75.17,75.31,20600.0,51.8589,51.8589,51.6185,51.7147,20600.0
2014-02-27 12:00:00,75.31,75.37,75.15,75.19,30800.0,51.7147,51.7559,51.6048,51.6323,30800.0
2014-02-27 12:30:00,75.21,75.27,75.1,75.15,18700.0,51.646,51.6872,51.5705,51.6048,18700.0
2014-02-27 13:00:00,75.15,75.41,75.15,75.39,35600.0,51.6048,51.7833,51.6048,51.7696,35600.0
2014-02-27 13:30:00,75.4,75.54,75.35,75.5,21700.0,51.7765,51.8726,51.7421,51.8452,21700.0
2014-02-27 14:00:00,75.53,75.53,75.37,75.37,36400.0,51.8658,51.8658,51.7559,51.7559,36400.0
2014-02-27 14:30:00,75.36,75.47,75.3,75.44,33400.0,51.749,51.8246,51.7078,51.804,33400.0
2014-02-27 15:00:00,75.43,75.55,75.36,75.42,37100.0,51.7971,51.8795,51.749,51.7902,37100.0
2014-02-27 15:30:00,75.42,75.47,75.2,75.29,157600.0,51.7902,51.8246,51.6391,51.7009,157600.0
2014-02-28 09:30:00,75.87,75.87,75.54,75.6,93500.0,52.3746,52.3746,52.1468,52.1882,93500.0
2014-02-28 10:00:00,75.58,76.13,75.53,76.09,168100.0,52.1744,52.5541,52.1399,52.5265,168100.0
2014-02-28 10:30:00,76.09,76.31,76.08,76.22,89500.0,52.5265,52.6783,52.5196,52.6162,89500.0
2014-02-28 11:00:00,76.23,76.48,76.08,76.47,83200.0,52.6231,52.7957,52.5196,52.7888,83200.0
2014-02-28 11:30:00,76.47,76.69,76.39,76.61,53800.0,52.7888,52.9407,52.7336,52.8854,53800.0
2014-02-28 12:00:00,76.61,76.63,76.47,76.53,50700.0,52.8854,52.8992,52.7888,52.8302,50700.0
2014-02-28 12:30:00,76.53,76.57,76.32,76.4,61600.0,52.8302,52.8578,52.6852,52.7405,61600.0
2014-02-28 13:00:00,76.4,76.51,76.39,76.49,37700.0,52.7405,52.8164,52.7336,52.8026,37700.0
2014-02-28 13:30:00,76.48,76.48,76.3,76.35,54700.0,52.7957,52.7957,52.6714,52.7059,54700.0
2014-02-28 14:00:00,76.35,76.45,76.32,76.45,67900.0,52.7059,52.775,52.6852,52.775,67900.0
2014-02-28 14:30:00,76.44,76.44,76.03,76.13,54400.0,52.7681,52.7681,52.485,52.5541,54400.0
2014-02-28 15:00:00,76.1,76.1,75.71,75.8,98600.0,52.5334,52.5334,52.2641,52.3263,98600.0
2014-02-28 15:30:00,75.8,75.95,75.55,75.68,382600.0,52.3263,52.4298,52.1537,52.2434,382600.0
2014-03-03 09:30:00,74.85,75.06,74.19,74.55,95200.0,51.6705,51.8154,51.2149,51.4634,95200.0
2014-03-03 10:00:00,74.61,74.69,74.03,74.38,84500.0,51.5048,51.56,51.1044,51.346,84500.0
2014-03-03 10:30:00,74.38,74.56,74.3,74.49,81800.0,51.346,51.4703,51.2908,51.422,81800.0
2014-03-03 11:00:00,74.5,74.56,74.25,74.25,69000.0,51.4289,51.4703,51.2563,51.2563,69000.0
2014-03-03 11:30:00,74.28,74.39,74.03,74.05,65000.0,51.277,51.3529,51.1044,51.1182,65000.0
2014-03-03 12:00:00,74.05,74.33,73.86,74.32,44500.0,51.1182,51.3115,50.987,51.3046,44500.0
2014-03-03 12:30:00,74.27,74.45,74.23,74.42,26500.0,51.2701,51.3943,51.2425,51.3736,26500.0
2014-03-03 13:00:00,74.44,74.81,74.44,74.68,34200.0,51.3874,51.6429,51.3874,51.5531,34200.0
2014-03-03 13:30:00,74.69,74.82,74.65,74.7,34200.0,51.56,51.6498,51.5324,51.5669,34200.0
2014-03-03 14:00:00,74.72,74.77,74.52,74.52,28300.0,51.5807,51.6152,51.4427,51.4427,28300.0
2014-03-03 14:30:00,74.51,74.8,74.47,74.63,23900.0,51.4358,51.636,51.4081,51.5186,23900.0
2014-03-03 15:00:00,74.64,74.64,74.26,74.38,36700.0,51.5255,51.5255,51.2632,51.346,36700.0
2014-03-03 15:30:00,74.35,74.52,74.27,74.51,139900.0,51.3253,51.4427,51.2701,51.4358,139900.0
2014-03-04 09:30:00,75.04,75.35,74.79,75.32,63900.0,51.8016,52.0156,51.629,51.9949,63900.0
2014-03-04 10:00:00,75.33,75.41,75.01,75.06,78300.0,52.0018,52.057,51.7809,51.8154,78300.0
2014-03-04 10:30:00,75.08,75.21,75.02,75.11,98500.0,51.8292,51.919,51.7878,51.8499,98500.0
2014-03-04 11:00:00,75.09,75.17,74.98,75.14,35000.0,51.8361,51.8914,51.7602,51.8707,35000.0
2014-03-04 11:30:00,75.14,75.18,75.06,75.08,26100.0,51.8707,51.8983,51.8154,51.8292,26100.0
2014-03-04 12:00:00,75.07,75.23,75.06,75.17,18500.0,51.8223,51.9328,51.8154,51.8914,18500.0
2014-03-04 12:30:00,75.15,75.18,74.98,75.07,18800.0,51.8776,51.8983,51.7602,51.8223,18800.0
2014-03-04 13:00:00,75.09,75.22,75.02,75.18,20500.0,51.8361,51.9259,51.7878,51.8983,20500.0
2014-03-04 13:30:00,75.21,75.24,75.0,75.07,32300.0,51.919,51.9397,51.774,51.8223,32300.0
2014-03-04 14:00:00,75.05,75.07,74.82,74.82,36200.0,51.8085,51.8223,51.6498,51.6498,36200.0
2014-03-04 14:30:00,74.81,75.06,74.74,75.03,32900.0,51.6429,51.8154,51.5945,51.7947,32900.0
2014-03-04 15:00:00,75.03,75.21,75.03,75.17,57300.0,51.7947,51.919,51.7947,51.8914,57300.0
2014-03-04 15:30:00,75.16,75.3,75.1,75.23,108700.0,51.8845,51.9811,51.843,51.9328,108700.0
2014-03-05 09:30:00,75.02,75.22,74.7,74.84,103200.0,51.7878,51.9259,51.5669,51.6636,103200.0
2014-03-05 10:00:00,74.84,74.92,74.56,74.58,91300.0,51.6636,51.7188,51.4703,51.4841,91300.0
2014-03-05 10:30:00,74.6,74.64,74.26,74.33,97900.0,51.4979,51.5255,51.2632,51.3115,97900.0
2014-03-05 11:00:00,74.32,74.58,74.29,74.47,89300.0,51.3046,51.4841,51.2839,51.4081,89300.0
2014-03-05 11:30:00,74.49,74.52,74.3,74.46,31000.0,51.422,51.4427,51.2908,51.4012,31000.0
2014-03-05 12:00:00,74.51,74.51,74.26,74.45,29300.0,51.4358,51.4358,51.2632,51.3943,29300.0
2014-03-05 12:30:00,74.45,74.64,74.45,74.62,23500.0,51.3943,51.5255,51.3943,51.5117,23500.0
2014-03-05 13:00:00,74.63,74.65,74.6,74.62,19900.0,51.5186,51.5324,51.4979,51.5117,19900.0
2014-03-05 13:30:00,74.62,74.66,74.59,74.61,37800.0,51.5117,51.5393,51.491,51.5048,37800.0
2014-03-05 14:00:00,74.61,74.77,74.6,74.77,50800.0,51.5048,51.6152,51.4979,51.6152,50800.0
2014-03-05 14:30:00,74.78,74.83,74.74,74.75,33400.0,51.6221,51.6567,51.5945,51.6014,33400.0
2014-03-05 15:00:00,74.76,74.83,74.72,74.76,89700.0,51.6083,51.6567,51.5807,51.6083,89700.0
2014-03-05 15:30:00,74.79,74.82,74.72,74.78,126300.0,51.629,51.6498,51.5807,51.6221,126300.0
2014-03-06 09:30:00,75.37,75.72,75.23,75.61,130700.0,52.0294,52.271,51.9328,52.1951,130700.0
2014-03-06 10:00:00,75.59,75.72,75.43,75.7,60900.0,52.1813,52.271,52.0709,52.2572,60900.0
2014-03-06 10:30:00,75.64,75.69,75.5,75.69,45500.0,52.2158,52.2503,52.1192,52.2503,45500.0
2014-03-06 11:00:00,75.67,75.78,75.58,75.65,72400.0,52.2365,52.3125,52.1744,52.2227,72400.0
2014-03-06 11:30:00,75.65,75.67,75.53,75.56,36500.0,52.2227,52.2365,52.1399,52.1606,36500.0
2014-03-06 12:00:00,75.56,75.65,75.5,75.55,56700.0,52.1606,52.2227,52.1192,52.1537,56700.0
2014-03-06 12:30:00,75.57,75.7,75.54,75.65,19500.0,52.1675,52.2572,52.1468,52.2227,19500.0
2014-03-06 13:00:00,75.67,75.67,75.53,75.61,30100.0,52.2365,52.2365,52.1399,52.1951,30100.0
2014-03-06 13:30:00,75.61,75.66,75.48,75.61,24600.0,52.1951,52.2296,52.1054,52.1951,24600.0
2014-03-06 14:00:00,75.59,75.75,75.57,75.73,15200.0,52.1813,52.2918,52.1675,52.2779,15200.0
2014-03-06 14:30:00,75.72,75.81,75.7,75.77,41600.0,52.271,52.3332,52.2572,52.3056,41600.0
2014-03-06 15:00:00,75.75,75.78,75.61,75.65,35000.0,52.2918,52.3125,52.1951,52.2227,35000.0
2014-03-06 15:30:00,75.66,75.66,75.49,75.57,188800.0,52.2296,52.2296,52.1123,52.1675,188800.0
2014-03-07 09:30:00,75.77,76.07,75.43,75.97,147700.0,52.3056,52.5127,52.0709,52.4436,147700.0
2014-03-07 10:00:00,76.02,76.02,75.75,75.79,164200.0,52.4781,52.4781,52.2918,52.3194,164200.0
2014-03-07 10:30:00,75.8,75.87,75.71,75.83,113700.0,52.3263,52.3746,52.2641,52.347,113700.0
2014-03-07 11:00:00,75.86,75.89,75.7,75.87,97600.0,52.3677,52.3884,52.2572,52.3746,97600.0
2014-03-07 11:30:00,75.87,75.94,75.82,75.92,29300.0,52.3746,52.4229,52.3401,52.4091,29300.0
2014-03-07 12:00:00,75.91,76.15,75.9,76.12,50300.0,52.4022,52.5679,52.3953,52.5472,50300.0
2014-03-07 12:30:00,76.13,76.18,75.99,76.08,54200.0,52.5541,52.5886,52.4574,52.5196,54200.0
2014-03-07 13:00:00,76.09,76.18,76.02,76.16,45700.0,52.5265,52.5886,52.4781,52.5748,45700.0
2014-03-07 13:30:00,76.15,76.15,75.91,75.96,71400.0,52.5679,52.5679,52.4022,52.4367,71400.0
2014-03-07 14:00:00,75.97,76.02,75.73,75.78,91700.0,52.4436,52.4781,52.2779,52.3125,91700.0
2014-03-07 14:30:00,75.78,75.8,75.5,75.76,103800.0,52.3125,52.3263,52.1192,52.2987,103800.0
2014-03-07 15:00:00,75.77,75.78,75.61,75.61,81800.0,52.3056,52.3125,52.1951,52.1951,81800.0
2014-03-07 15:30:00,75.61,75.64,75.44,75.5,312200.0,52.1951,52.2158,52.0778,52.1192,312200.0
2014-03-10 09:30:00,75.38,75.38,75.08,75.22,21200.0,52.0363,52.0363,51.8292,51.9259,21200.0
2014-03-10 10:00:00,75.2,75.21,74.56,74.66,124300.0,51.9121,51.919,51.4703,51.5393,124300.0
2014-03-10 10:30:00,74.67,74.75,74.44,74.5,96200.0,51.5462,51.6014,51.3874,51.4289,96200.0
2014-03-10 11:00:00,74.49,74.55,74.35,74.5,80100.0,51.422,51.4634,51.3253,51.4289,80100.0
2014-03-10 11:30:00,74.5,74.51,74.21,74.26,62500.0,51.4289,51.4358,51.2287,51.2632,62500.0
2014-03-10 12:00:00,74.26,74.28,74.05,74.15,42200.0,51.2632,51.277,51.1182,51.1872,42200.0
2014-03-10 12:30:00,74.15,74.4,74.11,74.36,15700.0,51.1872,51.3598,51.1596,51.3322,15700.0
2014-03-10 13:00:00,74.39,74.48,74.3,74.47,15800.0,51.3529,51.415,51.2908,51.4081,15800.0
2014-03-10 13:30:00,74.48,74.48,74.27,74.28,32900.0,51.415,51.415,51.2701,51.277,32900.0
2014-03-10 14:00:00,74.28,74.28,73.92,73.95,73500.0,51.277,51.277,51.0285,51.0492,73500.0
2014-03-10 14:30:00,73.97,74.06,73.94,74.03,29500.0,51.063,51.1251,51.0423,51.1044,29500.0
2014-03-10 15:00:00,74.03,74.03,73.59,73.66,89500.0,51.1044,51.1044,50.8007,50.849,89500.0
2014-03-10 15:30:00,73.68,73.77,73.52,73.59,424700.0,50.8628,50.9249,50.7523,50.8007,424700.0
2014-03-11 09:30:00,73.46,73.63,73.01,73.03,166200.0,50.7109,50.8283,50.4003,50.4141,166200.0
2014-03-11 10:00:00,73.03,73.08,72.74,72.97,302700.0,50.4141,50.4486,50.2139,50.3727,302700.0
2014-03-11 10:30:00,73.0,73.36,72.97,73.29,311800.0,50.3934,50.6419,50.3727,50.5936,311800.0
2014-03-11 11:00:00,73.31,73.49,73.29,73.39,257900.0,50.6074,50.7316,50.5936,50.6626,257900.0
2014-03-11 11:30:00,73.4,73.47,73.25,73.3,104700.0,50.6695,50.7178,50.566,50.6005,104700.0
2014-03-11 12:00:00,73.3,73.36,73.05,73.25,60800.0,50.6005,50.6419,50.4279,50.566,60800.0
2014-03-11 12:30:00,73.19,73.32,73.17,73.21,69600.0,50.5245,50.6143,50.5107,50.5383,69600.0
2014-03-11 13:00:00,73.21,73.56,73.15,73.4,56400.0,50.5383,50.78,50.4969,50.6695,56400.0
2014-03-11 13:30:00,73.4,73.41,73.25,73.34,70700.0,50.6695,50.6764,50.566,50.6281,70700.0
2014-03-11 14:00:00,73.37,73.42,73.21,73.24,36600.0,50.6488,50.6833,50.5383,50.5591,36600.0
2014-03-11 14:30:00,73.24,73.25,73.1,73.14,39600.0,50.5591,50.566,50.4624,50.49,39600.0
2014-03-11 15:00:00,73.13,73.15,72.97,73.14,73800.0,50.4831,50.4969,50.3727,50.49,73800.0
2014-03-11 15:30:00,73.14,73.26,73.06,73.24,213300.0,50.49,50.5729,50.4348,50.5591,213300.0
2014-03-12 09:30:00,72.2,72.43,71.95,72.15,237300.0,49.8411,49.9999,49.6685,49.8066,237300.0
2014-03-12 10:00:00,72.16,72.59,72.09,72.55,108800.0,49.8135,50.1103,49.7652,50.0827,108800.0
2014-03-12 10:30:00,72.54,72.75,72.38,72.55,65400.0,50.0758,50.2208,49.9654,50.0827,65400.0
2014-03-12 11:00:00,72.55,72.86,72.49,72.83,61500.0,50.0827,50.2967,50.0413,50.276,61500.0
2014-03-12 11:30:00,72.84,72.93,72.77,72.81,42100.0,50.2829,50.3451,50.2346,50.2622,42100.0
2014-03-12 12:00:00,72.82,72.93,72.8,72.93,52200.0,50.2691,50.3451,50.2553,50.3451,52200.0
2014-03-12 12:30:00,72.94,73.23,72.52,72.98,57200.0,50.352,50.5521,50.062,50.3796,57200.0
2014-03-12 13:00:00,72.98,72.98,72.81,72.95,31400.0,50.3796,50.3796,50.2622,50.3589,31400.0
2014-03-12 13:30:00,72.95,73.01,72.88,73.0,22300.0,50.3589,50.4003,50.3105,50.3934,22300.0
2014-03-12 14:00:00,72.98,73.06,72.91,73.0,73900.0,50.3796,50.4348,50.3312,50.3934,73900.0
2014-03-12 14:30:00,72.97,73.2,72.93,73.19,70800.0,50.3727,50.5314,50.3451,50.5245,70800.0
2014-03-12 15:00:00,73.16,73.2,72.98,73.01,78900.0,50.5038,50.5314,50.3796,50.4003,78900.0
2014-03-12 15:30:00,73.0,73.22,72.64,73.18,170000.0,50.3934,50.5452,50.1449,50.5176,170000.0
2014-03-13 09:30:00,73.32,73.41,73.03,73.16,118900.0,50.6143,50.6764,50.4141,50.5038,118900.0
2014-03-13 10:00:00,73.2,73.2,72.97,73.17,34000.0,50.5314,50.5314,50.3727,50.5107,34000.0
2014-03-13 10:30:00,73.2,73.24,73.01,73.1,36800.0,50.5314,50.5591,50.4003,50.4624,36800.0
2014-03-13 11:00:00,73.1,73.21,73.03,73.07,103300.0,50.4624,50.5383,50.4141,50.4417,103300.0
2014-03-13 11:30:00,73.07,73.15,72.97,72.97,52800.0,50.4417,50.4969,50.3727,50.3727,52800.0
2014-03-13 12:00:00,72.95,72.97,72.63,72.63,43300.0,50.3589,50.3727,50.138,50.138,43300.0
2014-03-13 12:30:00,72.64,72.72,72.4,72.49,53500.0,50.1449,50.2001,49.9792,50.0413,53500.0
2014-03-13 13:00:00,72.51,72.68,72.39,72.68,48800.0,50.0551,50.1725,49.9723,50.1725,48800.0
2014-03-13 13:30:00,72.7,72.7,72.41,72.54,24900.0,50.1863,50.1863,49.9861,50.0758,24900.0
2014-03-13 14:00:00,72.52,72.57,72.43,72.52,36400.0,50.062,50.0965,49.9999,50.062,36400.0
2014-03-13 14:30:00,72.52,72.55,72.31,72.41,53600.0,50.062,50.0827,49.9171,49.9861,53600.0
2014-03-13 15:00:00,72.39,72.47,72.3,72.38,84800.0,49.9723,50.0275,49.9102,49.9654,84800.0
2014-03-13 15:30:00,72.37,72.44,72.3,72.33,124800.0,49.9585,50.0068,49.9102,49.9309,124800.0
2014-03-14 09:30:00,71.82,71.99,71.53,71.58,177000.0,49.5788,49.6962,49.3786,49.4131,177000.0
2014-03-14 10:00:00,71.6,72.1,71.58,71.9,56500.0,49.4269,49.7721,49.4131,49.634,56500.0
2014-03-14 10:30:00,71.87,71.98,71.76,71.87,42000.0,49.6133,49.6892,49.5374,49.6133,42000.0
2014-03-14 11:00:00,71.87,71.94,71.57,71.68,70100.0,49.6133,49.6616,49.4062,49.4822,70100.0
2014-03-14 11:30:00,71.68,72.05,71.56,71.95,67300.0,49.4822,49.7376,49.3993,49.6685,67300.0
2014-03-14 12:00:00,71.98,72.01,71.83,71.88,43200.0,49.6892,49.71,49.5857,49.6202,43200.0
2014-03-14 12:30:00,71.88,72.09,71.86,72.09,39600.0,49.6202,49.7652,49.6064,49.7652,39600.0
2014-03-14 13:00:00,72.13,72.2,72.03,72.17,36100.0,49.7928,49.8411,49.7238,49.8204,36100.0
2014-03-14 13:30:00,72.17,72.25,72.06,72.19,54500.0,49.8204,49.8756,49.7445,49.8342,54500.0
2014-03-14 14:00:00,72.19,72.36,72.13,72.28,44200.0,49.8342,49.9516,49.7928,49.8963,44200.0
2014-03-14 14:30:00,72.26,72.28,72.16,72.16,44800.0,49.8825,49.8963,49.8135,49.8135,44800.0
2014-03-14 15:00:00,72.17,72.21,72.12,72.21,51600.0,49.8204,49.848,49.7859,49.848,51600.0
2014-03-14 15:30:00,72.2,72.3,72.13,72.25,119400.0,49.8411,49.9102,49.7928,49.8756,119400.0
2014-03-17 09:30:00,72.47,72.98,72.07,72.78,209500.0,50.0275,50.3796,49.7514,50.2415,209500.0
2014-03-17 10:00:00,72.78,72.93,72.76,72.78,50900.0,50.2415,50.3451,50.2277,50.2415,50900.0
2014-03-17 10:30:00,72.78,72.86,72.69,72.75,111200.0,50.2415,50.2967,50.1794,50.2208,111200.0
2014-03-17 11:00:00,72.75,72.81,72.47,72.47,22200.0,50.2208,50.2622,50.0275,50.0275,22200.0
2014-03-17 11:30:00,72.49,72.66,72.43,72.65,19800.0,50.0413,50.1587,49.9999,50.1518,19800.0
2014-03-17 12:00:00,72.66,72.9,72.63,72.86,65500.0,50.1587,50.3243,50.138,50.2967,65500.0
2014-03-17 12:30:00,72.87,73.31,72.87,73.22,121400.0,50.3036,50.6074,50.3036,50.5452,121400.0
2014-03-17 13:00:00,73.24,73.24,72.88,72.92,28300.0,50.5591,50.5591,50.3105,50.3381,28300.0
2014-03-17 13:30:00,72.92,72.93,72.78,72.84,40800.0,50.3381,50.3451,50.2415,50.2829,40800.0
2014-03-17 14:00:00,72.81,73.06,72.76,73.06,53200.0,50.2622,50.4348,50.2277,50.4348,53200.0
2014-03-17 14:30:00,73.04,73.12,72.84,72.84,116200.0,50.421,50.4762,50.2829,50.2829,116200.0
2014-03-17 15:00:00,72.85,72.95,72.8,72.92,77000.0,50.2898,50.3589,50.2553,50.3381,77000.0
2014-03-17 15:30:00,72.94,72.96,72.79,72.79,207900.0,50.352,50.3658,50.2484,50.2484,207900.0
2014-03-18 09:30:00,72.79,72.99,72.64,72.9,124800.0,50.2484,50.3865,50.1449,50.3243,124800.0
2014-03-18 10:00:00,72.92,72.98,72.79,72.91,133900.0,50.3381,50.3796,50.2484,50.3312,133900.0
2014-03-18 10:30:00,72.94,73.3,72.91,73.16,361200.0,50.352,50.6005,50.3312,50.5038,361200.0
2014-03-18 11:00:00,73.18,73.54,73.12,73.48,57900.0,50.5176,50.7661,50.4762,50.7247,57900.0
2014-03-18 11:30:00,73.49,73.52,73.36,73.5,56900.0,50.7316,50.7523,50.6419,50.7385,56900.0
2014-03-18 12:00:00,73.51,73.61,73.19,73.25,76000.0,50.7454,50.8145,50.5245,50.566,76000.0
2014-03-18 12:30:00,73.24,73.24,73.0,73.0,33200.0,50.5591,50.5591,50.3934,50.3934,33200.0
2014-03-18 13:00:00,73.0,73.12,73.0,73.09,23100.0,50.3934,50.4762,50.3934,50.4555,23100.0
2014-03-18 13:30:00,73.07,73.29,73.06,73.23,22000.0,50.4417,50.5936,50.4348,50.5521,22000.0
2014-03-18 14:00:00,73.26,73.34,73.21,73.27,39900.0,50.5729,50.6281,50.5383,50.5798,39900.0
2014-03-18 14:30:00,73.29,73.35,73.26,73.29,28300.0,50.5936,50.635,50.5729,50.5936,28300.0
2014-03-18 15:00:00,73.28,73.28,73.02,73.05,31300.0,50.5867,50.5867,50.4072,50.4279,31300.0
2014-03-18 15:30:00,73.04,73.17,72.91,72.99,114200.0,50.421,50.5107,50.3312,50.3865,114200.0
2014-03-19 09:30:00,72.9,72.9,72.41,72.5,198200.0,50.3243,50.3243,49.9861,50.0482,198200.0
2014-03-19 10:00:00,72.5,72.63,72.36,72.6,53500.0,50.0482,50.138,49.9516,50.1172,53500.0
2014-03-19 10:30:00,72.55,72.61,72.27,72.31,85300.0,50.0827,50.1241,49.8894,49.9171,85300.0
2014-03-19 11:00:00,72.31,72.55,72.31,72.48,75500.0,49.9171,50.0827,49.9171,50.0344,75500.0
2014-03-19 11:30:00,72.52,72.56,72.41,72.49,89000.0,50.062,50.0896,49.9861,50.0413,89000.0
2014-03-19 12:00:00,72.5,72.54,72.44,72.46,48900.0,50.0482,50.0758,50.0068,50.0206,48900.0
2014-03-19 12:30:00,72.46,72.59,72.45,72.54,21800.0,50.0206,50.1103,50.0137,50.0758,21800.0
2014-03-19 13:00:00,72.55,72.65,72.49,72.56,73000.0,50.0827,50.1518,50.0413,50.0896,73000.0
2014-03-19 13:30:00,72.55,72.6,72.5,72.59,23500.0,50.0827,50.1172,50.0482,50.1103,23500.0
2014-03-19 14:00:00,72.57,72.57,72.06,72.06,32700.0,50.0965,50.0965,49.7445,49.7445,32700.0
2014-03-19 14:30:00,72.11,72.22,71.94,72.16,38700.0,49.779,49.8549,49.6616,49.8135,38700.0
2014-03-19 15:00:00,72.13,72.13,71.46,71.59,75400.0,49.7928,49.7928,49.3303,49.42,75400.0
2014-03-19 15:30:00,71.61,71.76,71.45,71.72,389600.0,49.4338,49.5374,49.3234,49.5098,389600.0
2014-03-20 09:30:00,70.88,71.36,70.72,71.25,333800.0,48.9299,49.2612,48.8194,49.1853,333800.0
2014-03-20 10:00:00,71.25,71.71,71.15,71.64,103900.0,49.1853,49.5029,49.1163,49.4545,103900.0
2014-03-20 10:30:00,71.63,71.79,71.57,71.6,52200.0,49.4476,49.5581,49.4062,49.4269,52200.0
2014-03-20 11:00:00,71.6,71.69,71.45,71.63,59000.0,49.4269,49.4891,49.3234,49.4476,59000.0
2014-03-20 11:30:00,71.64,71.8,71.52,71.52,48300.0,49.4545,49.565,49.3717,49.3717,48300.0
2014-03-20 12:00:00,71.56,71.92,71.54,71.92,44400.0,49.3993,49.6478,49.3855,49.6478,44400.0
2014-03-20 12:30:00,71.92,72.15,71.9,72.06,52400.0,49.6478,49.8066,49.634,49.7445,52400.0
2014-03-20 13:00:00,72.06,72.16,72.03,72.05,95600.0,49.7445,49.8135,49.7238,49.7376,95600.0
2014-03-20 13:30:00,72.06,72.29,72.06,72.22,19100.0,49.7445,49.9032,49.7445,49.8549,19100.0
2014-03-20 14:00:00,72.23,72.35,72.17,72.25,48500.0,49.8618,49.9447,49.8204,49.8756,48500.0
2014-03-20 14:30:00,72.25,72.41,72.24,72.3,38000.0,49.8756,49.9861,49.8687,49.9102,38000.0
2014-03-20 15:00:00,72.28,72.43,72.25,72.3,72900.0,49.8963,49.9999,49.8756,49.9102,72900.0
2014-03-20 15:30:00,72.31,72.48,72.31,72.43,117200.0,49.9171,50.0344,49.9171,49.9999,117200.0
2014-03-21 09:30:00,72.63,73.83,72.24,72.4,373300.0,50.138,50.9663,49.8687,49.9792,373300.0
2014-03-21 10:00:00,72.38,72.41,72.0,72.05,59100.0,49.9654,49.9861,49.7031,49.7376,59100.0
2014-03-21 10:30:00,72.02,72.24,71.9,72.19,77800.0,49.7169,49.8687,49.634,49.8342,77800.0
2014-03-21 11:00:00,72.17,72.38,72.06,72.31,81800.0,49.8204,49.9654,49.7445,49.9171,81800.0
2014-03-21 11:30:00,72.35,72.5,72.26,72.36,58000.0,49.9447,50.0482,49.8825,49.9516,58000.0
2014-03-21 12:00:00,72.37,72.43,72.36,72.41,38300.0,49.9585,49.9999,49.9516,49.9861,38300.0
2014-03-21 12:30:00,72.4,72.42,72.3,72.33,19200.0,49.9792,49.993,49.9102,49.9309,19200.0
2014-03-21 13:00:00,72.31,72.37,72.21,72.21,20500.0,49.9171,49.9585,49.848,49.848,20500.0
2014-03-21 13:30:00,72.21,72.25,72.1,72.16,22000.0,49.848,49.8756,49.7721,49.8135,22000.0
2014-03-21 14:00:00,72.12,72.25,72.05,72.05,41600.0,49.7859,49.8756,49.7376,49.7376,41600.0
2014-03-21 14:30:00,72.03,72.09,71.96,72.04,35700.0,49.7238,49.7652,49.6754,49.7307,35700.0
2014-03-21 15:00:00,72.02,72.09,71.92,72.07,33100.0,49.7169,49.7652,49.6478,49.7514,33100.0
2014-03-21 15:30:00,72.07,72.08,71.79,72.03,185700.0,49.7514,49.7583,49.5581,49.7238,185700.0
2014-03-24 09:30:00,72.1,72.2,71.72,71.72,66000.0,49.7721,49.8411,49.5098,49.5098,66000.0
2014-03-24 10:00:00,71.74,71.74,71.41,71.49,21600.0,49.5236,49.5236,49.2958,49.351,21600.0
2014-03-24 10:30:00,71.44,71.66,71.29,71.45,90900.0,49.3165,49.4683,49.2129,49.3234,90900.0
2014-03-24 11:00:00,71.41,71.58,71.3,71.54,48800.0,49.2958,49.4131,49.2198,49.3855,48800.0
2014-03-24 11:30:00,71.5,71.67,71.46,71.57,55400.0,49.3579,49.4752,49.3303,49.4062,55400.0
2014-03-24 12:00:00,71.56,71.66,71.46,71.53,57300.0,49.3993,49.4683,49.3303,49.3786,57300.0
2014-03-24 12:30:00,71.55,71.82,71.55,71.82,25400.0,49.3924,49.5788,49.3924,49.5788,25400.0
2014-03-24 13:00:00,71.8,71.98,71.8,71.97,18000.0,49.565,49.6892,49.565,49.6823,18000.0
2014-03-24 13:30:00,71.98,72.13,71.96,72.12,28200.0,49.6892,49.7928,49.6754,49.7859,28200.0
2014-03-24 14:00:00,72.11,72.17,72.02,72.16,22100.0,49.779,49.8204,49.7169,49.8135,22100.0
2014-03-24 14:30:00,72.15,72.24,72.02,72.12,52800.0,49.8066,49.8687,49.7169,49.7859,52800.0
2014-03-24 15:00:00,72.14,72.17,72.0,72.1,62000.0,49.7997,49.8204,49.7031,49.7721,62000.0
2014-03-24 15:30:00,72.11,72.22,71.96,71.99,141400.0,49.779,49.8549,49.6754,49.6962,141400.0
2014-03-25 09:30:00,72.06,72.16,71.9,71.99,55400.0,49.7445,49.8135,49.634,49.6962,55400.0
2014-03-25 10:00:00,72.02,72.09,71.83,71.96,61800.0,49.7169,49.7652,49.5857,49.6754,61800.0
2014-03-25 10:30:00,71.95,71.96,71.76,71.79,41000.0,49.6685,49.6754,49.5374,49.5581,41000.0
2014-03-25 11:00:00,71.8,71.93,71.79,71.84,36700.0,49.565,49.6547,49.5581,49.5926,36700.0
2014-03-25 11:30:00,71.85,71.85,71.67,71.77,28700.0,49.5995,49.5995,49.4752,49.5443,28700.0
2014-03-25 12:00:00,71.76,71.8,71.53,71.59,41700.0,49.5374,49.565,49.3786,49.42,41700.0
2014-03-25 12:30:00,71.59,71.91,71.59,71.88,15900.0,49.42,49.6409,49.42,49.6202,15900.0
2014-03-25 13:00:00,71.89,72.1,71.85,72.09,27400.0,49.6271,49.7721,49.5995,49.7652,27400.0
2014-03-25 13:30:00,72.11,72.28,72.1,72.26,19400.0,49.779,49.8963,49.7721,49.8825,19400.0
2014-03-25 14:00:00,72.26,72.3,72.12,72.14,28000.0,49.8825,49.9102,49.7859,49.7997,28000.0
2014-03-25 14:30:00,72.14,72.32,72.14,72.31,21600.0,49.7997,49.924,49.7997,49.9171,21600.0
2014-03-25 15:00:00,72.31,72.34,72.13,72.15,39400.0,49.9171,49.9378,49.7928,49.8066,39400.0
2014-03-25 15:30:00,72.16,72.19,71.96,72.0,133000.0,49.8135,49.8342,49.6754,49.7031,133000.0
2014-03-26 09:30:00,72.73,73.36,72.61,72.8,129600.0,50.207,50.6419,50.1241,50.2553,129600.0
2014-03-26 10:00:00,72.8,73.5,72.8,73.0,88800.0,50.2553,50.7385,50.2553,50.3934,88800.0
2014-03-26 10:30:00,73.0,73.19,72.91,73.12,55400.0,50.3934,50.5245,50.3312,50.4762,55400.0
2014-03-26 11:00:00,73.11,73.45,73.11,73.41,65300.0,50.4693,50.704,50.4693,50.6764,65300.0
2014-03-26 11:30:00,73.37,73.44,73.26,73.44,38900.0,50.6488,50.6971,50.5729,50.6971,38900.0
2014-03-26 12:00:00,73.44,73.45,73.22,73.35,53600.0,50.6971,50.704,50.5452,50.635,53600.0
2014-03-26 12:30:00,73.32,73.35,73.17,73.2,37800.0,50.6143,50.635,50.5107,50.5314,37800.0
2014-03-26 13:00:00,73.19,73.2,73.0,73.05,40400.0,50.5245,50.5314,50.3934,50.4279,40400.0
2014-03-26 13:30:00,73.03,73.08,72.8,72.82,72800.0,50.4141,50.4486,50.2553,50.2691,72800.0
2014-03-26 14:00:00,72.82,72.86,72.51,72.75,49100.0,50.2691,50.2967,50.0551,50.2208,49100.0
2014-03-26 14:30:00,72.74,72.8,72.62,72.76,49500.0,50.2139,50.2553,50.1311,50.2277,49500.0
2014-03-26 15:00:00,72.81,72.83,72.51,72.52,66900.0,50.2622,50.276,50.0551,50.062,66900.0
2014-03-26 15:30:00,72.49,72.68,72.41,72.61,369000.0,50.0413,50.1725,49.9861,50.1241,369000.0
2014-03-27 09:30:00,72.78,72.89,72.52,72.68,196300.0,50.2415,50.3174,50.062,50.1725,196300.0
2014-03-27 10:00:00,72.64,73.01,72.59,72.87,101500.0,50.1449,50.4003,50.1103,50.3036,101500.0
2014-03-27 10:30:00,72.92,73.04,72.78,72.9,72200.0,50.3381,50.421,50.2415,50.3243,72200.0
2014-03-27 11:00:00,72.9,72.98,72.73,72.74,59300.0,50.3243,50.3796,50.207,50.2139,59300.0
2014-03-27 11:30:00,72.72,72.75,72.42,72.47,116200.0,50.2001,50.2208,49.993,50.0275,116200.0
2014-03-27 12:00:00,72.47,72.54,72.36,72.49,33600.0,50.0275,50.0758,49.9516,50.0413,33600.0
2014-03-27 12:30:00,72.52,72.59,72.38,72.46,15800.0,50.062,50.1103,49.9654,50.0206,15800.0
2014-03-27 13:00:00,72.47,72.63,72.38,72.43,18100.0,50.0275,50.138,49.9654,49.9999,18100.0
2014-03-27 13:30:00,72.42,72.42,72.3,72.35,18700.0,49.993,49.993,49.9102,49.9447,18700.0
2014-03-27 14:00:00,72.34,72.39,72.23,72.34,23600.0,49.9378,49.9723,49.8618,49.9378,23600.0
2014-03-27 14:30:00,72.32,72.37,72.2,72.25,47300.0,49.924,49.9585,49.8411,49.8756,47300.0
2014-03-27 15:00:00,72.25,72.3,72.12,72.25,81200.0,49.8756,49.9102,49.7859,49.8756,81200.0
2014-03-27 15:30:00,72.23,72.25,72.12,72.18,185400.0,49.8618,49.8756,49.7859,49.8273,185400.0
2014-03-28 09:30:00,72.54,72.57,72.05,72.23,178000.0,50.0758,50.0965,49.7376,49.8618,178000.0
2014-03-28 10:00:00,72.23,72.64,72.2,72.58,126500.0,49.8618,50.1449,49.8411,50.1034,126500.0
2014-03-28 10:30:00,72.59,72.99,72.59,72.91,123100.0,50.1103,50.3865,50.1103,50.3312,123100.0
2014-03-28 11:00:00,72.95,73.02,72.84,72.88,57100.0,50.3589,50.4072,50.2829,50.3105,57100.0
2014-03-28 11:30:00,72.82,73.04,72.8,72.88,39900.0,50.2691,50.421,50.2553,50.3105,39900.0
2014-03-28 12:00:00,72.87,72.92,72.77,72.84,21800.0,50.3036,50.3381,50.2346,50.2829,21800.0
2014-03-28 12:30:00,72.83,72.9,72.56,72.61,37600.0,50.276,50.3243,50.0896,50.1241,37600.0
2014-03-28 13:00:00,72.57,72.61,72.51,72.58,20000.0,50.0965,50.1241,50.0551,50.1034,20000.0
2014-03-28 13:30:00,72.58,72.65,72.54,72.65,11300.0,50.1034,50.1518,50.0758,50.1518,11300.0
2014-03-28 14:00:00,72.61,72.64,72.45,72.54,21000.0,50.1241,50.1449,50.0137,50.0758,21000.0
2014-03-28 14:30:00,72.53,72.53,72.11,72.14,45900.0,50.0689,50.0689,49.779,49.7997,45900.0
2014-03-28 15:00:00,72.15,72.24,72.01,72.05,65400.0,49.8066,49.8687,49.71,49.7376,65400.0
2014-03-28 15:30:00,72.05,72.32,71.98,72.31,217600.0,49.7376,49.924,49.6892,49.9171,217600.0
2014-03-31 09:30:00,72.67,72.99,72.53,72.9,42800.0,50.1656,50.3865,50.0689,50.3243,42800.0
2014-03-31 10:00:00,72.89,73.02,72.77,72.95,46000.0,50.3174,50.4072,50.2346,50.3589,46000.0
2014-03-31 10:30:00,72.96,73.01,72.73,72.77,73700.0,50.3658,50.4003,50.207,50.2346,73700.0
2014-03-31 11:00:00,72.77,72.78,72.6,72.66,43100.0,50.2346,50.2415,50.1172,50.1587,43100.0
2014-03-31 11:30:00,72.68,72.84,72.63,72.83,25900.0,50.1725,50.2829,50.138,50.276,25900.0
2014-03-31 12:00:00,72.81,72.84,72.68,72.7,43000.0,50.2622,50.2829,50.1725,50.1863,43000.0
2014-03-31 12:30:00,72.71,72.75,72.63,72.68,27300.0,50.1932,50.2208,50.138,50.1725,27300.0
2014-03-31 13:00:00,72.69,72.72,72.64,72.7,18500.0,50.1794,50.2001,50.1449,50.1863,18500.0
2014-03-31 13:30:00,72.7,72.7,72.4,72.46,34700.0,50.1863,50.1863,49.9792,50.0206,34700.0
2014-03-31 14:00:00,72.46,72.7,72.43,72.64,50000.0,50.0206,50.1863,49.9999,50.1449,50000.0
2014-03-31 14:30:00,72.64,72.67,72.56,72.56,37100.0,50.1449,50.1656,50.0896,50.0896,37100.0
2014-03-31 15:00:00,72.57,72.61,72.5,72.5,71300.0,50.0965,50.1241,50.0482,50.0482,71300.0
2014-03-31 15:30:00,72.5,72.73,72.5,72.6,258000.0,50.0482,50.207,50.0482,50.1172,258000.0
2014-04-01 09:30:00,72.8,72.84,72.01,72.06,121900.0,50.2553,50.2829,49.71,49.7445,121900.0
2014-04-01 10:00:00,72.1,72.15,71.73,71.87,145400.0,49.7721,49.8066,49.5167,49.6133,145400.0
2014-04-01 10:30:00,71.87,71.98,71.79,71.97,138100.0,49.6133,49.6892,49.5581,49.6823,138100.0
2014-04-01 11:00:00,71.98,72.03,70.66,71.95,169900.0,49.6892,49.7238,48.778,49.6685,169900.0
2014-04-01 11:30:00,71.97,72.23,71.95,72.12,92600.0,49.6823,49.8618,49.6685,49.7859,92600.0
2014-04-01 12:00:00,72.11,72.29,72.03,72.25,74200.0,49.779,49.9032,49.7238,49.8756,74200.0
2014-04-01 12:30:00,72.25,72.28,72.14,72.19,48000.0,49.8756,49.8963,49.7997,49.8342,48000.0
2014-04-01 13:00:00,72.19,72.31,72.11,72.3,167300.0,49.8342,49.9171,49.779,49.9102,167300.0
2014-04-01 13:30:00,72.29,72.35,72.16,72.28,41800.0,49.9032,49.9447,49.8135,49.8963,41800.0
2014-04-01 14:00:00,72.31,72.51,72.31,72.45,94100.0,49.9171,50.0551,49.9171,50.0137,94100.0
2014-04-01 14:30:00,72.45,72.63,72.41,72.44,136800.0,50.0137,50.138,49.9861,50.0068,136800.0
2014-04-01 15:00:00,72.43,72.47,72.39,72.46,49600.0,49.9999,50.0275,49.9723,50.0206,49600.0
2014-04-01 15:30:00,72.45,72.46,72.3,72.36,162800.0,50.0137,50.0206,49.9102,49.9516,162800.0
2014-04-02 09:30:00,71.98,72.06,71.4,71.99,230800.0,49.6892,49.7445,49.2889,49.6962,230800.0
2014-04-02 10:00:00,72.02,72.11,71.83,72.0,81900.0,49.7169,49.779,49.5857,49.7031,81900.0
2014-04-02 10:30:00,72.0,72.39,71.98,72.15,127200.0,49.7031,49.9723,49.6892,49.8066,127200.0
2014-04-02 11:00:00,72.14,72.16,71.75,71.78,76300.0,49.7997,49.8135,49.5305,49.5512,76300.0
2014-04-02 11:30:00,71.77,71.92,71.77,71.85,49200.0,49.5443,49.6478,49.5443,49.5995,49200.0
2014-04-02 12:00:00,71.82,71.9,71.74,71.81,27400.0,49.5788,49.634,49.5236,49.5719,27400.0
2014-04-02 12:30:00,71.8,72.0,71.66,71.89,114500.0,49.565,49.7031,49.4683,49.6271,114500.0
2014-04-02 13:00:00,71.89,71.92,71.83,71.89,19000.0,49.6271,49.6478,49.5857,49.6271,19000.0
2014-04-02 13:30:00,71.9,71.94,71.81,71.81,24400.0,49.634,49.6616,49.5719,49.5719,24400.0
2014-04-02 14:00:00,71.81,71.84,71.75,71.81,28500.0,49.5719,49.5926,49.5305,49.5719,28500.0
2014-04-02 14:30:00,71.8,71.83,71.73,71.78,42300.0,49.565,49.5857,49.5167,49.5512,42300.0
2014-04-02 15:00:00,71.78,71.9,71.75,71.89,57700.0,49.5512,49.634,49.5305,49.6271,57700.0
2014-04-02 15:30:00,71.92,72.03,71.86,71.89,179700.0,49.6478,49.7238,49.6064,49.6271,179700.0
2014-04-03 09:30:00,72.26,72.69,72.06,72.55,76200.0,49.8825,50.1794,49.7445,50.0827,76200.0
2014-04-03 10:00:00,72.57,72.81,72.5,72.69,42800.0,50.0965,50.2622,50.0482,50.1794,42800.0
2014-04-03 10:30:00,72.69,72.76,72.36,72.45,33500.0,50.1794,50.2277,49.9516,50.0137,33500.0
2014-04-03 11:00:00,72.47,72.59,72.33,72.35,27900.0,50.0275,50.1103,49.9309,49.9447,27900.0
2014-04-03 11:30:00,72.35,72.36,72.23,72.27,60400.0,49.9447,49.9516,49.8618,49.8894,60400.0
2014-04-03 12:00:00,72.24,72.32,72.22,72.26,43400.0,49.8687,49.924,49.8549,49.8825,43400.0
2014-04-03 12:30:00,72.25,72.33,72.25,72.32,32600.0,49.8756,49.9309,49.8756,49.924,32600.0
2014-04-03 13:00:00,72.31,72.48,72.28,72.48,23000.0,49.9171,50.0344,49.8963,50.0344,23000.0
2014-04-03 13:30:00,72.47,72.52,72.4,72.41,38900.0,50.0275,50.062,49.9792,49.9861,38900.0
2014-04-03 14:00:00,72.41,72.43,72.25,72.25,30400.0,49.9861,49.9999,49.8756,49.8756,30400.0
2014-04-03 14:30:00,72.24,72.3,72.12,72.27,41400.0,49.8687,49.9102,49.7859,49.8894,41400.0
2014-04-03 15:00:00,72.27,72.35,72.26,72.34,44600.0,49.8894,49.9447,49.8825,49.9378,44600.0
2014-04-03 15:30:00,72.35,72.4,72.29,72.34,85300.0,49.9447,49.9792,49.9032,49.9378,85300.0
2014-04-04 09:30:00,72.58,72.65,71.85,72.12,57500.0,50.1034,50.1518,49.5995,49.7859,57500.0
2014-04-04 10:00:00,72.09,72.27,72.05,72.14,32500.0,49.7652,49.8894,49.7376,49.7997,32500.0
2014-04-04 10:30:00,72.15,72.26,72.02,72.12,67300.0,49.8066,49.8825,49.7169,49.7859,67300.0
2014-04-04 11:00:00,72.12,72.17,71.94,72.07,60700.0,49.7859,49.8204,49.6616,49.7514,60700.0
2014-04-04 11:30:00,72.07,72.26,72.07,72.26,44100.0,49.7514,49.8825,49.7514,49.8825,44100.0
2014-04-04 12:00:00,72.21,72.21,71.89,72.06,43300.0,49.848,49.848,49.6271,49.7445,43300.0
2014-04-04 12:30:00,72.1,72.2,72.01,72.2,35600.0,49.7721,49.8411,49.71,49.8411,35600.0
2014-04-04 13:00:00,72.22,72.35,72.15,72.24,27000.0,49.8549,49.9447,49.8066,49.8687,27000.0
2014-04-04 13:30:00,72.25,72.29,72.14,72.21,22000.0,49.8756,49.9032,49.7997,49.848,22000.0
2014-04-04 14:00:00,72.2,72.27,72.1,72.17,139500.0,49.8411,49.8894,49.7721,49.8204,139500.0
2014-04-04 14:30:00,72.16,72.23,72.08,72.22,50200.0,49.8135,49.8618,49.7583,49.8549,50200.0
2014-04-04 15:00:00,72.2,72.41,72.19,72.35,65100.0,49.8411,49.9861,49.8342,49.9447,65100.0
2014-04-04 15:30:00,72.34,72.34,72.03,72.08,280600.0,49.9378,49.9378,49.7238,49.7583,280600.0
2014-04-07 09:30:00,71.32,71.33,70.68,71.08,130000.0,49.2336,49.2405,48.7918,49.068,130000.0
2014-04-07 10:00:00,71.08,71.11,70.93,70.99,225800.0,49.068,49.0887,48.9644,49.0058,225800.0
2014-04-07 10:30:00,70.99,71.1,70.76,70.86,134200.0,49.0058,49.0818,48.8471,48.9161,134200.0
2014-04-07 11:00:00,70.86,70.95,70.49,70.5,261600.0,48.9161,48.9782,48.6607,48.6676,261600.0
2014-04-07 11:30:00,70.49,70.56,70.23,70.27,69200.0,48.6607,48.709,48.4812,48.5088,69200.0
2014-04-07 12:00:00,70.25,70.34,70.02,70.03,116300.0,48.495,48.5571,48.3362,48.3431,116300.0
2014-04-07 12:30:00,70.04,70.26,70.0,70.02,42100.0,48.35,48.5019,48.3224,48.3362,42100.0
2014-04-07 13:00:00,70.01,70.09,69.66,69.81,81600.0,48.3293,48.3845,48.0877,48.1913,81600.0
2014-04-07 13:30:00,69.82,69.85,69.65,69.82,93800.0,48.1982,48.2189,48.0808,48.1982,93800.0
2014-04-07 14:00:00,69.83,69.88,69.75,69.82,46100.0,48.2051,48.2396,48.1498,48.1982,46100.0
2014-04-07 14:30:00,69.79,70.2,69.79,70.17,53200.0,48.1774,48.4605,48.1774,48.4398,53200.0
2014-04-07 15:00:00,70.17,70.21,69.91,70.06,127500.0,48.4398,48.4674,48.2603,48.3638,127500.0
2014-04-07 15:30:00,70.06,70.11,69.81,69.82,255100.0,48.3638,48.3983,48.1913,48.1982,255100.0
2014-04-08 09:30:00,69.72,69.78,69.36,69.45,242600.0,48.1291,48.1705,47.8806,47.9427,242600.0
2014-04-08 10:00:00,69.44,69.52,69.04,69.06,379700.0,47.9358,47.9911,47.6597,47.6735,379700.0
2014-04-08 10:30:00,69.07,69.3,69.06,69.29,158100.0,47.6804,47.8392,47.6735,47.8323,158100.0
2014-04-08 11:00:00,69.28,69.76,69.28,69.73,539300.0,47.8254,48.1567,47.8254,48.136,539300.0
2014-04-08 11:30:00,69.72,69.72,69.34,69.59,124900.0,48.1291,48.1291,47.8668,48.0394,124900.0
2014-04-08 12:00:00,69.59,70.07,69.58,70.0,229800.0,48.0394,48.3707,48.0325,48.3224,229800.0
2014-04-08 12:30:00,70.0,70.01,69.93,70.01,66200.0,48.3224,48.3293,48.2741,48.3293,66200.0
2014-04-08 13:00:00,70.01,70.03,69.89,70.0,88800.0,48.3293,48.3431,48.2465,48.3224,88800.0
2014-04-08 13:30:00,70.02,70.08,69.82,70.04,67900.0,48.3362,48.3776,48.1982,48.35,67900.0
2014-04-08 14:00:00,70.04,70.05,69.85,69.95,56700.0,48.35,48.3569,48.2189,48.2879,56700.0
2014-04-08 14:30:00,69.96,70.0,69.89,70.0,48700.0,48.2948,48.3224,48.2465,48.3224,48700.0
2014-04-08 15:00:00,70.0,70.0,69.87,70.0,113400.0,48.3224,48.3224,48.2327,48.3224,113400.0
2014-04-08 15:30:00,70.0,70.0,69.87,69.89,452200.0,48.3224,48.3224,48.2327,48.2465,452200.0
2014-04-09 09:30:00,70.6,70.94,70.34,70.51,170600.0,48.7366,48.9713,48.5571,48.6745,170600.0
2014-04-09 10:00:00,70.51,70.63,70.41,70.57,103700.0,48.6745,48.7573,48.6054,48.7159,103700.0
2014-04-09 10:30:00,70.61,70.82,70.58,70.76,134800.0,48.7435,48.8885,48.7228,48.8471,134800.0
2014-04-09 11:00:00,70.76,70.81,70.65,70.73,96500.0,48.8471,48.8816,48.7711,48.8263,96500.0
2014-04-09 11:30:00,70.7,70.73,70.63,70.63,49100.0,48.8056,48.8263,48.7573,48.7573,49100.0
2014-04-09 12:00:00,70.63,70.64,70.41,70.5,146800.0,48.7573,48.7642,48.6054,48.6676,146800.0
2014-04-09 12:30:00,70.49,70.5,70.26,70.26,59500.0,48.6607,48.6676,48.5019,48.5019,59500.0
2014-04-09 13:00:00,70.27,70.27,70.14,70.14,58300.0,48.5088,48.5088,48.4191,48.4191,58300.0
2014-04-09 13:30:00,70.15,70.15,69.92,70.09,124800.0,48.426,48.426,48.2672,48.3845,124800.0
2014-04-09 14:00:00,70.08,70.51,70.08,70.45,100800.0,48.3776,48.6745,48.3776,48.6331,100800.0
2014-04-09 14:30:00,70.45,70.48,70.31,70.39,144800.0,48.6331,48.6538,48.5364,48.5916,144800.0
2014-04-09 15:00:00,70.4,70.44,70.17,70.18,170400.0,48.5985,48.6262,48.4398,48.4467,170400.0
2014-04-09 15:30:00,70.2,70.59,70.18,70.52,291400.0,48.4605,48.7297,48.4467,48.6814,291400.0
2014-04-10 09:30:00,70.52,70.81,70.35,70.63,131100.0,48.6814,48.8816,48.564,48.7573,131100.0
2014-04-10 10:00:00,70.67,70.88,70.58,70.74,213900.0,48.7849,48.9299,48.7228,48.8333,213900.0
2014-04-10 10:30:00,70.73,70.84,70.3,70.31,164600.0,48.8263,48.9023,48.5295,48.5364,164600.0
2014-04-10 11:00:00,70.3,70.57,70.16,70.45,195800.0,48.5295,48.7159,48.4329,48.6331,195800.0
2014-04-10 11:30:00,70.44,70.44,70.14,70.19,44400.0,48.6262,48.6262,48.4191,48.4536,44400.0
2014-04-10 12:00:00,70.19,70.27,69.82,69.82,90100.0,48.4536,48.5088,48.1982,48.1982,90100.0
2014-04-10 12:30:00,69.83,69.98,69.74,69.79,79100.0,48.2051,48.3086,48.1429,48.1774,79100.0
2014-04-10 13:00:00,69.79,69.88,69.47,69.6,39700.0,48.1774,48.2396,47.9565,48.0463,39700.0
2014-04-10 13:30:00,69.6,69.81,69.49,69.8,99100.0,48.0463,48.1913,47.9704,48.1843,99100.0
2014-04-10 14:00:00,69.8,69.85,69.68,69.68,85700.0,48.1843,48.2189,48.1015,48.1015,85700.0
2014-04-10 14:30:00,69.65,69.65,69.38,69.46,105600.0,48.0808,48.0808,47.8944,47.9496,105600.0
2014-04-10 15:00:00,69.45,69.53,69.16,69.51,157300.0,47.9427,47.998,47.7425,47.9842,157300.0
2014-04-10 15:30:00,69.51,69.63,69.45,69.45,217700.0,47.9842,48.067,47.9427,47.9427,217700.0
2014-04-11 09:30:00,68.64,68.65,68.02,68.16,232000.0,47.3836,47.3905,46.9556,47.0522,232000.0
2014-04-11 10:00:00,68.18,68.38,68.07,68.15,144200.0,47.066,47.2041,46.9901,47.0453,144200.0
2014-04-11 10:30:00,68.13,68.53,68.09,68.45,102900.0,47.0315,47.3076,47.0039,47.2524,102900.0
2014-04-11 11:00:00,68.43,68.53,68.25,68.31,112500.0,47.2386,47.3076,47.1144,47.1558,112500.0
2014-04-11 11:30:00,68.3,68.38,68.16,68.34,29700.0,47.1489,47.2041,47.0522,47.1765,29700.0
2014-04-11 12:00:00,68.34,68.38,68.05,68.19,39200.0,47.1765,47.2041,46.9763,47.0729,39200.0
2014-04-11 12:30:00,68.19,68.39,68.11,68.32,29600.0,47.0729,47.211,47.0177,47.1627,29600.0
2014-04-11 13:00:00,68.32,68.34,68.07,68.09,37700.0,47.1627,47.1765,46.9901,47.0039,37700.0
2014-04-11 13:30:00,68.08,68.39,68.04,68.33,131000.0,46.997,47.211,46.9694,47.1696,131000.0
2014-04-11 14:00:00,68.31,68.48,68.19,68.29,43600.0,47.1558,47.2731,47.0729,47.142,43600.0
2014-04-11 14:30:00,68.27,68.34,68.02,68.31,37800.0,47.1282,47.1765,46.9556,47.1558,37800.0
2014-04-11 15:00:00,68.3,68.44,68.17,68.35,57100.0,47.1489,47.2455,47.0591,47.1834,57100.0
2014-04-11 15:30:00,68.33,68.36,68.04,68.12,185400.0,47.1696,47.1903,46.9694,47.0246,185400.0
2014-04-14 09:30:00,67.51,67.95,67.51,67.94,204300.0,46.6035,46.9073,46.6035,46.9004,204300.0
2014-04-14 10:00:00,67.9,68.11,67.85,68.08,166700.0,46.8727,47.0177,46.8382,46.997,166700.0
2014-04-14 10:30:00,68.06,68.27,68.06,68.22,84000.0,46.9832,47.1282,46.9832,47.0936,84000.0
2014-04-14 11:00:00,68.25,68.28,68.08,68.17,75200.0,47.1144,47.1351,46.997,47.0591,75200.0
2014-04-14 11:30:00,68.15,68.35,68.15,68.24,44800.0,47.0453,47.1834,47.0453,47.1075,44800.0
2014-04-14 12:00:00,68.23,68.69,68.18,68.65,121700.0,47.1005,47.4181,47.066,47.3905,121700.0
2014-04-14 12:30:00,68.63,68.81,68.44,68.48,87900.0,47.3767,47.5009,47.2455,47.2731,87900.0
2014-04-14 13:00:00,68.5,68.7,68.46,68.66,100100.0,47.2869,47.425,47.2593,47.3974,100100.0
2014-04-14 13:30:00,68.66,68.79,68.62,68.62,65800.0,47.3974,47.4871,47.3698,47.3698,65800.0
2014-04-14 14:00:00,68.65,68.81,68.57,68.58,73500.0,47.3905,47.5009,47.3353,47.3422,73500.0
2014-04-14 14:30:00,68.59,68.82,68.53,68.68,79000.0,47.3491,47.5078,47.3076,47.4112,79000.0
2014-04-14 15:00:00,68.67,68.67,68.31,68.54,105600.0,47.4043,47.4043,47.1558,47.3145,105600.0
2014-04-14 15:30:00,68.55,68.9,68.47,68.86,194100.0,47.3214,47.5631,47.2662,47.5354,194100.0
2014-04-15 09:30:00,68.73,68.83,68.58,68.67,85000.0,47.4457,47.5147,47.3422,47.4043,85000.0
2014-04-15 10:00:00,68.66,68.78,68.28,68.32,83800.0,47.3974,47.4802,47.1351,47.1627,83800.0
2014-04-15 10:30:00,68.3,68.69,68.25,68.54,129900.0,47.1489,47.4181,47.1144,47.3145,129900.0
2014-04-15 11:00:00,68.53,68.53,68.28,68.51,153800.0,47.3076,47.3076,47.1351,47.2938,153800.0
2014-04-15 11:30:00,68.48,68.6,68.32,68.43,76900.0,47.2731,47.356,47.1627,47.2386,76900.0
2014-04-15 12:00:00,68.43,68.72,68.3,68.72,146200.0,47.2386,47.4388,47.1489,47.4388,146200.0
2014-04-15 12:30:00,68.71,69.5,68.64,68.78,333800.0,47.4319,47.9773,47.3836,47.4802,333800.0
2014-04-15 13:00:00,68.75,68.77,68.44,68.57,37300.0,47.4595,47.4733,47.2455,47.3353,37300.0
2014-04-15 13:30:00,68.57,68.89,68.54,68.85,35800.0,47.3353,47.5562,47.3145,47.5285,35800.0
2014-04-15 14:00:00,68.86,68.96,68.7,68.81,38700.0,47.5354,47.6045,47.425,47.5009,38700.0
2014-04-15 14:30:00,68.79,69.06,68.78,69.0,54500.0,47.4871,47.6735,47.4802,47.6321,54500.0
2014-04-15 15:00:00,69.01,69.16,68.89,69.12,59700.0,47.639,47.7425,47.5562,47.7149,59700.0
2014-04-15 15:30:00,69.13,69.16,68.96,69.04,200200.0,47.7218,47.7425,47.6045,47.6597,200200.0
2014-04-16 09:30:00,69.75,70.03,69.65,69.69,160900.0,48.1498,48.3431,48.0808,48.1084,160900.0
2014-04-16 10:00:00,69.68,70.09,69.68,70.02,129500.0,48.1015,48.3845,48.1015,48.3362,129500.0
2014-04-16 10:30:00,70.01,70.56,69.98,70.45,89100.0,48.3293,48.709,48.3086,48.6331,89100.0
2014-04-16 11:00:00,70.42,70.53,70.29,70.52,81800.0,48.6123,48.6883,48.5226,48.6814,81800.0
2014-04-16 11:30:00,70.52,70.82,70.41,70.82,245500.0,48.6814,48.8885,48.6054,48.8885,245500.0
2014-04-16 12:00:00,70.82,70.96,70.62,70.62,32800.0,48.8885,48.9851,48.7504,48.7504,32800.0
2014-04-16 12:30:00,70.62,70.64,70.26,70.26,20800.0,48.7504,48.7642,48.5019,48.5019,20800.0
2014-04-16 13:00:00,70.22,70.25,70.14,70.17,39700.0,48.4743,48.495,48.4191,48.4398,39700.0
2014-04-16 13:30:00,70.16,70.45,70.12,70.45,55100.0,48.4329,48.6331,48.4053,48.6331,55100.0
2014-04-16 14:00:00,70.45,70.46,70.27,70.4,44500.0,48.6331,48.64,48.5088,48.5985,44500.0
2014-04-16 14:30:00,70.4,70.75,70.38,70.72,83800.0,48.5985,48.8402,48.5847,48.8194,83800.0
2014-04-16 15:00:00,70.72,70.87,70.66,70.76,75300.0,48.8194,48.923,48.778,48.8471,75300.0
2014-04-16 15:30:00,70.77,71.15,70.7,71.03,233500.0,48.854,49.1163,48.8056,49.0334,233500.0
2014-04-17 09:30:00,71.83,71.98,71.41,71.61,214700.0,49.5857,49.6892,49.2958,49.4338,214700.0
2014-04-17 10:00:00,71.61,71.69,71.37,71.61,157800.0,49.4338,49.4891,49.2682,49.4338,157800.0
2014-04-17 10:30:00,71.61,71.61,71.42,71.51,92900.0,49.4338,49.4338,49.3027,49.3648,92900.0
2014-04-17 11:00:00,71.51,71.56,71.36,71.42,82100.0,49.3648,49.3993,49.2612,49.3027,82100.0
2014-04-17 11:30:00,71.42,71.42,71.15,71.15,32900.0,49.3027,49.3027,49.1163,49.1163,32900.0
2014-04-17 12:00:00,71.14,71.18,70.89,71.01,34600.0,49.1094,49.137,48.9368,49.0196,34600.0
2014-04-17 12:30:00,71.0,71.08,70.9,71.03,30900.0,49.0127,49.068,48.9437,49.0334,30900.0
2014-04-17 13:00:00,71.01,71.16,70.98,71.03,17900.0,49.0196,49.1232,48.9989,49.0334,17900.0
2014-04-17 13:30:00,71.04,71.26,71.03,71.18,23100.0,49.0403,49.1922,49.0334,49.137,23100.0
2014-04-17 14:00:00,71.21,71.21,70.98,71.07,26400.0,49.1577,49.1577,48.9989,49.0611,26400.0
2014-04-17 14:30:00,71.07,71.09,70.98,71.08,29300.0,49.0611,49.0749,48.9989,49.068,29300.0
2014-04-17 15:00:00,71.07,71.22,71.05,71.15,40700.0,49.0611,49.1646,49.0472,49.1163,40700.0
2014-04-17 15:30:00,71.15,71.28,71.08,71.17,104400.0,49.1163,49.206,49.068,49.1301,104400.0
2014-04-21 09:30:00,70.92,71.11,70.76,70.84,61100.0,48.9575,49.0887,48.8471,48.9023,61100.0
2014-04-21 10:00:00,70.85,71.01,70.71,70.98,54900.0,48.9092,49.0196,48.8125,48.9989,54900.0
2014-04-21 10:30:00,70.95,71.09,70.77,70.98,49000.0,48.9782,49.0749,48.854,48.9989,49000.0
2014-04-21 11:00:00,70.98,71.12,70.86,71.07,82000.0,48.9989,49.0956,48.9161,49.0611,82000.0
2014-04-21 11:30:00,71.1,71.29,70.95,71.11,43300.0,49.0818,49.2129,48.9782,49.0887,43300.0
2014-04-21 12:00:00,71.14,71.44,71.05,71.24,77500.0,49.1094,49.3165,49.0472,49.1784,77500.0
2014-04-21 12:30:00,71.29,71.51,71.27,71.48,25600.0,49.2129,49.3648,49.1991,49.3441,25600.0
2014-04-21 13:00:00,71.49,71.53,71.37,71.5,28200.0,49.351,49.3786,49.2682,49.3579,28200.0
2014-04-21 13:30:00,71.49,71.76,71.45,71.64,64900.0,49.351,49.5374,49.3234,49.4545,64900.0
2014-04-21 14:00:00,71.64,71.76,71.6,71.62,59800.0,49.4545,49.5374,49.4269,49.4407,59800.0
2014-04-21 14:30:00,71.62,71.64,71.41,71.49,46000.0,49.4407,49.4545,49.2958,49.351,46000.0
2014-04-21 15:00:00,71.5,71.53,71.35,71.42,117300.0,49.3579,49.3786,49.2543,49.3027,117300.0
2014-04-21 15:30:00,71.42,71.59,71.39,71.5,229600.0,49.3027,49.42,49.282,49.3579,229600.0
2014-04-22 09:30:00,71.45,71.46,68.89,69.7,528000.0,49.3234,49.3303,47.5562,48.1153,528000.0
2014-04-22 10:00:00,69.68,69.87,69.28,69.28,310900.0,48.1015,48.2327,47.8254,47.8254,310900.0
2014-04-22 10:30:00,69.28,69.93,69.25,69.86,286800.0,47.8254,48.2741,47.8047,48.2258,286800.0
2014-04-22 11:00:00,69.84,70.28,69.78,70.28,203500.0,48.212,48.5157,48.1705,48.5157,203500.0
2014-04-22 11:30:00,70.25,70.49,70.05,70.43,111300.0,48.495,48.6607,48.3569,48.6193,111300.0
2014-04-22 12:00:00,70.45,70.6,70.24,70.41,83300.0,48.6331,48.7366,48.4881,48.6054,83300.0
2014-04-22 12:30:00,70.41,70.47,70.06,70.22,39800.0,48.6054,48.6469,48.3638,48.4743,39800.0
2014-04-22 13:00:00,70.21,70.66,70.21,70.31,50100.0,48.4674,48.778,48.4674,48.5364,50100.0
2014-04-22 13:30:00,70.32,70.32,69.98,69.98,55000.0,48.5433,48.5433,48.3086,48.3086,55000.0
2014-04-22 14:00:00,69.98,69.98,69.75,69.85,30300.0,48.3086,48.3086,48.1498,48.2189,30300.0
2014-04-22 14:30:00,69.82,70.07,69.74,70.01,44400.0,48.1982,48.3707,48.1429,48.3293,44400.0
2014-04-22 15:00:00,69.99,70.05,69.8,69.91,93700.0,48.3155,48.3569,48.1843,48.2603,93700.0
2014-04-22 15:30:00,69.9,70.1,69.85,69.89,233200.0,48.2534,48.3914,48.2189,48.2465,233200.0
2014-04-23 09:30:00,68.32,68.71,68.09,68.52,285300.0,47.1627,47.4319,47.0039,47.3007,285300.0
2014-04-23 10:00:00,68.52,68.8,68.5,68.63,606000.0,47.3007,47.494,47.2869,47.3767,606000.0
2014-04-23 10:30:00,68.62,68.86,68.42,68.42,283600.0,47.3698,47.5354,47.2317,47.2317,283600.0
2014-04-23 11:00:00,68.42,68.6,68.32,68.55,166000.0,47.2317,47.356,47.1627,47.3214,166000.0
2014-04-23 11:30:00,68.55,68.93,68.55,68.88,67800.0,47.3214,47.5838,47.3214,47.5493,67800.0
2014-04-23 12:00:00,68.86,68.92,68.52,68.89,64400.0,47.5354,47.5769,47.3007,47.5562,64400.0
2014-04-23 12:30:00,68.88,68.89,68.7,68.76,57300.0,47.5493,47.5562,47.425,47.4664,57300.0
2014-04-23 13:00:00,68.79,68.81,68.59,68.6,178300.0,47.4871,47.5009,47.3491,47.356,178300.0
2014-04-23 13:30:00,68.61,68.71,68.47,68.54,79300.0,47.3629,47.4319,47.2662,47.3145,79300.0
2014-04-23 14:00:00,68.53,68.64,68.47,68.61,117500.0,47.3076,47.3836,47.2662,47.3629,117500.0
2014-04-23 14:30:00,68.62,68.76,68.59,68.75,87300.0,47.3698,47.4664,47.3491,47.4595,87300.0
2014-04-23 15:00:00,68.75,68.88,68.64,68.81,146600.0,47.4595,47.5493,47.3836,47.5009,146600.0
2014-04-23 15:30:00,68.81,68.92,68.74,68.8,190600.0,47.5009,47.5769,47.4526,47.494,190600.0
2014-04-24 09:30:00,69.21,69.29,68.54,68.88,207000.0,47.7771,47.8323,47.3145,47.5493,207000.0
2014-04-24 10:00:00,68.93,69.57,68.85,69.52,147900.0,47.5838,48.0256,47.5285,47.9911,147900.0
2014-04-24 10:30:00,69.52,69.53,69.09,69.19,202100.0,47.9911,47.998,47.6942,47.7633,202100.0
2014-04-24 11:00:00,69.19,69.32,68.99,69.19,135800.0,47.7633,47.853,47.6252,47.7633,135800.0
2014-04-24 11:30:00,69.19,69.67,69.19,69.61,129500.0,47.7633,48.0946,47.7633,48.0532,129500.0
2014-04-24 12:00:00,69.64,69.72,69.57,69.68,54100.0,48.0739,48.1291,48.0256,48.1015,54100.0
2014-04-24 12:30:00,69.68,70.06,69.68,70.06,55400.0,48.1015,48.3638,48.1015,48.3638,55400.0
2014-04-24 13:00:00,70.04,70.18,70.03,70.11,157600.0,48.35,48.4467,48.3431,48.3983,157600.0
2014-04-24 13:30:00,70.1,70.1,69.76,69.8,44000.0,48.3914,48.3914,48.1567,48.1843,44000.0
2014-04-24 14:00:00,69.78,69.87,69.71,69.71,45900.0,48.1705,48.2327,48.1222,48.1222,45900.0
2014-04-24 14:30:00,69.71,69.99,69.65,69.99,68000.0,48.1222,48.3155,48.0808,48.3155,68000.0
2014-04-24 15:00:00,69.97,70.01,69.67,69.9,76400.0,48.3017,48.3293,48.0946,48.2534,76400.0
2014-04-24 15:30:00,69.91,70.35,69.82,69.9,538100.0,48.2603,48.564,48.1982,48.2534,538100.0
2014-04-25 09:30:00,69.54,69.66,68.91,69.05,256900.0,48.0049,48.0877,47.57,47.6666,256900.0
2014-04-25 10:00:00,69.03,69.07,68.61,68.64,1272100.0,47.6528,47.6804,47.3629,47.3836,1272100.0
2014-04-25 10:30:00,68.61,68.72,68.39,68.65,166400.0,47.3629,47.4388,47.211,47.3905,166400.0
2014-04-25 11:00:00,68.63,68.97,68.63,68.91,142700.0,47.3767,47.6114,47.3767,47.57,142700.0
2014-04-25 11:30:00,68.93,69.18,68.93,69.01,219700.0,47.5838,47.7564,47.5838,47.639,219700.0
2014-04-25 12:00:00,69.01,69.06,68.8,68.82,36500.0,47.639,47.6735,47.494,47.5078,36500.0
2014-04-25 12:30:00,68.84,68.91,68.59,68.67,71400.0,47.5216,47.57,47.3491,47.4043,71400.0
2014-04-25 13:00:00,68.65,68.72,68.57,68.65,30300.0,47.3905,47.4388,47.3353,47.3905,30300.0
2014-04-25 13:30:00,68.64,68.72,68.6,68.66,109800.0,47.3836,47.4388,47.356,47.3974,109800.0
2014-04-25 14:00:00,68.65,68.67,68.51,68.55,54900.0,47.3905,47.4043,47.2938,47.3214,54900.0
2014-04-25 14:30:00,68.54,68.59,68.51,68.59,43600.0,47.3145,47.3491,47.2938,47.3491,43600.0
2014-04-25 15:00:00,68.59,68.61,68.32,68.4,125600.0,47.3491,47.3629,47.1627,47.2179,125600.0
2014-04-25 15:30:00,68.39,68.44,67.43,67.89,968300.0,47.211,47.2455,46.5483,46.8658,968300.0
2014-04-28 09:30:00,67.99,68.16,67.59,67.8,205900.0,46.9349,47.0522,46.6587,46.8037,205900.0
2014-04-28 10:00:00,67.8,67.85,67.4,67.62,104100.0,46.8037,46.8382,46.5276,46.6795,104100.0
2014-04-28 10:30:00,67.66,67.67,67.32,67.32,268100.0,46.7071,46.714,46.4724,46.4724,268100.0
2014-04-28 11:00:00,67.34,67.39,66.85,66.94,183100.0,46.4862,46.5207,46.1479,46.21,183100.0
2014-04-28 11:30:00,66.95,67.05,66.67,66.76,82500.0,46.2169,46.286,46.0236,46.0858,82500.0
2014-04-28 12:00:00,66.77,66.83,66.63,66.73,86900.0,46.0927,46.1341,45.996,46.0651,86900.0
2014-04-28 12:30:00,66.72,66.74,66.58,66.65,58400.0,46.0582,46.072,45.9615,46.0098,58400.0
2014-04-28 13:00:00,66.66,66.66,66.29,66.38,72100.0,46.0167,46.0167,45.7613,45.8235,72100.0
2014-04-28 13:30:00,66.37,66.39,65.96,66.12,177900.0,45.8166,45.8304,45.5335,45.644,177900.0
2014-04-28 14:00:00,66.12,66.5,65.98,66.49,94300.0,45.644,45.9063,45.5473,45.8994,94300.0
2014-04-28 14:30:00,66.49,66.56,66.0,66.5,195900.0,45.8994,45.9477,45.5611,45.9063,195900.0
2014-04-28 15:00:00,66.5,66.7,66.46,66.54,213000.0,45.9063,46.0444,45.8787,45.9339,213000.0
2014-04-28 15:30:00,66.56,66.6,66.34,66.42,379700.0,45.9477,45.9753,45.7958,45.8511,379700.0
2014-04-29 09:30:00,66.75,66.9,66.5,66.72,155100.0,46.0789,46.1824,45.9063,46.0582,155100.0
2014-04-29 10:00:00,66.76,66.77,66.55,66.59,111700.0,46.0858,46.0927,45.9408,45.9684,111700.0
2014-04-29 10:30:00,66.59,66.61,66.5,66.53,131700.0,45.9684,45.9822,45.9063,45.927,131700.0
2014-04-29 11:00:00,66.53,66.57,66.37,66.47,157900.0,45.927,45.9546,45.8166,45.8856,157900.0
2014-04-29 11:30:00,66.48,66.57,66.48,66.51,84200.0,45.8925,45.9546,45.8925,45.9132,84200.0
2014-04-29 12:00:00,66.51,66.61,66.45,66.54,61600.0,45.9132,45.9822,45.8718,45.9339,61600.0
2014-04-29 12:30:00,66.54,66.97,66.5,66.97,168200.0,45.9339,46.2307,45.9063,46.2307,168200.0
2014-04-29 13:00:00,66.97,67.02,66.82,66.83,66500.0,46.2307,46.2653,46.1272,46.1341,66500.0
2014-04-29 13:30:00,66.84,67.01,66.82,67.0,48600.0,46.141,46.2584,46.1272,46.2515,48600.0
2014-04-29 14:00:00,66.99,67.15,66.98,67.0,59000.0,46.2445,46.355,46.2376,46.2515,59000.0
2014-04-29 14:30:00,67.01,67.01,66.9,66.91,42500.0,46.2584,46.2584,46.1824,46.1893,42500.0
2014-04-29 15:00:00,66.9,66.95,66.84,66.87,371300.0,46.1824,46.2169,46.141,46.1617,371300.0
2014-04-29 15:30:00,66.86,66.86,66.62,66.69,238200.0,46.1548,46.1548,45.9891,46.0375,238200.0
2014-04-30 09:30:00,67.34,67.66,67.24,67.56,174400.0,46.4862,46.7071,46.4171,46.638,174400.0
2014-04-30 10:00:00,67.5,67.59,67.25,67.32,213300.0,46.5966,46.6587,46.424,46.4724,213300.0
2014-04-30 10:30:00,67.35,67.67,67.35,67.54,143100.0,46.4931,46.714,46.4931,46.6242,143100.0
2014-04-30 11:00:00,67.53,67.64,67.49,67.53,141900.0,46.6173,46.6933,46.5897,46.6173,141900.0
2014-04-30 11:30:00,67.51,67.59,67.5,67.53,63500.0,46.6035,46.6587,46.5966,46.6173,63500.0
2014-04-30 12:00:00,67.53,67.58,67.5,67.55,34400.0,46.6173,46.6518,46.5966,46.6311,34400.0
2014-04-30 12:30:00,67.55,67.57,67.51,67.51,49800.0,46.6311,46.6449,46.6035,46.6035,49800.0
2014-04-30 13:00:00,67.52,67.56,67.41,67.55,70200.0,46.6104,46.638,46.5345,46.6311,70200.0
2014-04-30 13:30:00,67.54,67.56,67.12,67.16,132800.0,46.6242,46.638,46.3343,46.3619,132800.0
2014-04-30 14:00:00,67.17,67.63,67.09,67.62,101300.0,46.3688,46.6864,46.3136,46.6795,101300.0
2014-04-30 14:30:00,67.6,67.68,67.48,67.5,88600.0,46.6656,46.7209,46.5828,46.5966,88600.0
2014-04-30 15:00:00,67.52,67.53,67.35,67.46,56800.0,46.6104,46.6173,46.4931,46.569,56800.0
2014-04-30 15:30:00,67.46,67.74,67.46,67.68,207500.0,46.569,46.7623,46.569,46.7209,207500.0
2014-05-01 09:30:00,67.54,67.7,67.28,67.28,39800.0,46.6242,46.7347,46.4447,46.4447,39800.0
2014-05-01 10:00:00,67.29,67.45,67.18,67.44,77000.0,46.4516,46.5621,46.3757,46.5552,77000.0
2014-05-01 10:30:00,67.41,67.8,67.41,67.78,49900.0,46.5345,46.8037,46.5345,46.7899,49900.0
2014-05-01 11:00:00,67.78,67.84,67.72,67.73,66800.0,46.7899,46.8313,46.7485,46.7554,66800.0
2014-05-01 11:30:00,67.73,67.75,67.53,67.56,72400.0,46.7554,46.7692,46.6173,46.638,72400.0
2014-05-01 12:00:00,67.53,67.72,67.53,67.63,33600.0,46.6173,46.7485,46.6173,46.6864,33600.0
2014-05-01 12:30:00,67.63,67.63,66.98,67.03,151900.0,46.6864,46.6864,46.2376,46.2722,151900.0
2014-05-01 13:00:00,67.02,67.03,66.77,66.8,86400.0,46.2653,46.2722,46.0927,46.1134,86400.0
2014-05-01 13:30:00,66.8,67.0,66.78,66.86,96400.0,46.1134,46.2515,46.0996,46.1548,96400.0
2014-05-01 14:00:00,66.86,67.09,66.83,67.06,34400.0,46.1548,46.3136,46.1341,46.2929,34400.0
2014-05-01 14:30:00,67.07,67.08,66.84,67.01,49300.0,46.2998,46.3067,46.141,46.2584,49300.0
2014-05-01 15:00:00,67.01,67.04,66.78,66.87,118700.0,46.2584,46.2791,46.0996,46.1617,118700.0
2014-05-01 15:30:00,66.87,67.04,66.87,67.03,349900.0,46.1617,46.2791,46.1617,46.2722,349900.0
2014-05-02 09:30:00,67.0,67.29,66.9,67.08,132400.0,46.2515,46.4516,46.1824,46.3067,132400.0
2014-05-02 10:00:00,67.11,67.28,66.98,66.99,99400.0,46.3274,46.4447,46.2376,46.2445,99400.0
2014-05-02 10:30:00,66.98,67.31,66.78,66.97,69700.0,46.2376,46.4655,46.0996,46.2307,69700.0
2014-05-02 11:00:00,66.96,67.11,66.9,66.97,102900.0,46.2238,46.3274,46.1824,46.2307,102900.0
2014-05-02 11:30:00,66.96,67.1,66.92,67.0,107100.0,46.2238,46.3205,46.1962,46.2515,107100.0
2014-05-02 12:00:00,67.01,67.08,66.98,66.99,32400.0,46.2584,46.3067,46.2376,46.2445,32400.0
2014-05-02 12:30:00,66.98,67.21,66.98,67.07,62500.0,46.2376,46.3964,46.2376,46.2998,62500.0
2014-05-02 13:00:00,67.06,67.07,66.9,67.02,244100.0,46.2929,46.2998,46.1824,46.2653,244100.0
2014-05-02 13:30:00,67.0,67.15,67.0,67.04,27700.0,46.2515,46.355,46.2515,46.2791,27700.0
2014-05-02 14:00:00,67.01,67.12,66.91,67.06,25400.0,46.2584,46.3343,46.1893,46.2929,25400.0
2014-05-02 14:30:00,67.07,67.15,67.0,67.04,68800.0,46.2998,46.355,46.2515,46.2791,68800.0
2014-05-02 15:00:00,67.03,67.09,66.98,67.0,84500.0,46.2722,46.3136,46.2376,46.2515,84500.0
2014-05-02 15:30:00,66.99,67.1,66.93,67.08,191000.0,46.2445,46.3205,46.2031,46.3067,191000.0
2014-05-05 09:30:00,66.58,66.7,66.25,66.65,50300.0,45.9615,46.0444,45.7337,46.0098,50300.0
2014-05-05 10:00:00,66.65,66.96,66.61,66.86,50800.0,46.0098,46.2238,45.9822,46.1548,50800.0
2014-05-05 10:30:00,66.86,67.1,66.86,66.92,71200.0,46.1548,46.3205,46.1548,46.1962,71200.0
2014-05-05 11:00:00,66.94,67.0,66.78,66.79,111800.0,46.21,46.2515,46.0996,46.1065,111800.0
2014-05-05 11:30:00,66.8,66.89,66.6,66.68,43200.0,46.1134,46.1755,45.9753,46.0306,43200.0
2014-05-05 12:00:00,66.7,66.7,66.58,66.6,29300.0,46.0444,46.0444,45.9615,45.9753,29300.0
2014-05-05 12:30:00,66.59,66.73,66.48,66.5,54500.0,45.9684,46.0651,45.8925,45.9063,54500.0
2014-05-05 13:00:00,66.5,66.61,66.34,66.53,64500.0,45.9063,45.9822,45.7958,45.927,64500.0
2014-05-05 13:30:00,66.53,66.59,66.49,66.49,17900.0,45.927,45.9684,45.8994,45.8994,17900.0
2014-05-05 14:00:00,66.5,66.6,66.49,66.57,33100.0,45.9063,45.9753,45.8994,45.9546,33100.0
2014-05-05 14:30:00,66.57,66.62,66.47,66.59,64300.0,45.9546,45.9891,45.8856,45.9684,64300.0
2014-05-05 15:00:00,66.59,66.61,66.5,66.52,40400.0,45.9684,45.9822,45.9063,45.9201,40400.0
2014-05-05 15:30:00,66.53,66.7,66.51,66.69,165900.0,45.927,46.0444,45.9132,46.0375,165900.0
2014-05-06 09:30:00,66.54,66.66,66.1,66.66,103500.0,45.9339,46.0167,45.6302,46.0167,103500.0
2014-05-06 10:00:00,66.65,66.69,66.41,66.5,131400.0,46.0098,46.0375,45.8442,45.9063,131400.0
2014-05-06 10:30:00,66.5,66.55,66.14,66.52,229700.0,45.9063,45.9408,45.6578,45.9201,229700.0
2014-05-06 11:00:00,66.52,66.6,66.51,66.54,127600.0,45.9201,45.9753,45.9132,45.9339,127600.0
2014-05-06 11:30:00,66.53,66.63,66.53,66.58,63100.0,45.927,45.996,45.927,45.9615,63100.0
2014-05-06 12:00:00,66.58,66.66,66.54,66.66,49900.0,45.9615,46.0167,45.9339,46.0167,49900.0
2014-05-06 12:30:00,66.66,66.66,66.57,66.63,61100.0,46.0167,46.0167,45.9546,45.996,61100.0
2014-05-06 13:00:00,66.62,66.72,66.58,66.61,117700.0,45.9891,46.0582,45.9615,45.9822,117700.0
2014-05-06 13:30:00,66.58,66.58,66.45,66.53,45100.0,45.9615,45.9615,45.8718,45.927,45100.0
2014-05-06 14:00:00,66.53,66.55,66.47,66.5,66600.0,45.927,45.9408,45.8856,45.9063,66600.0
2014-05-06 14:30:00,66.49,66.52,66.43,66.47,65000.0,45.8994,45.9201,45.858,45.8856,65000.0
2014-05-06 15:00:00,66.47,66.49,66.31,66.39,100100.0,45.8856,45.8994,45.7751,45.8304,100100.0
2014-05-06 15:30:00,66.38,66.43,66.11,66.14,203300.0,45.8235,45.858,45.6371,45.6578,203300.0
2014-05-07 09:30:00,66.39,66.57,66.08,66.11,67500.0,45.8304,45.9546,45.6164,45.6371,67500.0
2014-05-07 10:00:00,66.11,66.24,65.71,65.99,116500.0,45.6371,45.7268,45.3609,45.5542,116500.0
2014-05-07 10:30:00,66.01,66.22,65.96,65.97,87000.0,45.568,45.713,45.5335,45.5404,87000.0
2014-05-07 11:00:00,65.96,66.04,65.85,65.94,116000.0,45.5335,45.5887,45.4576,45.5197,116000.0
2014-05-07 11:30:00,65.97,66.06,65.97,65.99,57800.0,45.5404,45.6026,45.5404,45.5542,57800.0
2014-05-07 12:00:00,66.0,66.02,65.94,65.97,28700.0,45.5611,45.5749,45.5197,45.5404,28700.0
2014-05-07 12:30:00,65.97,66.0,65.88,65.94,33200.0,45.5404,45.5611,45.4783,45.5197,33200.0
2014-05-07 13:00:00,65.94,65.95,65.83,65.87,33800.0,45.5197,45.5266,45.4438,45.4714,33800.0
2014-05-07 13:30:00,65.86,65.95,65.79,65.8,47200.0,45.4645,45.5266,45.4162,45.4231,47200.0
2014-05-07 14:00:00,65.78,65.95,65.77,65.86,40500.0,45.4093,45.5266,45.4024,45.4645,40500.0
2014-05-07 14:30:00,65.86,65.92,65.64,65.68,73100.0,45.4645,45.5059,45.3126,45.3402,73100.0
2014-05-07 15:00:00,65.68,65.73,65.63,65.69,36600.0,45.3402,45.3747,45.3057,45.3471,36600.0
2014-05-07 15:30:00,65.68,65.78,65.6,65.75,198700.0,45.3402,45.4093,45.285,45.3886,198700.0
2014-05-08 09:30:00,65.52,66.08,65.43,66.02,78400.0,45.2298,45.6164,45.1677,45.5749,78400.0
2014-05-08 10:00:00,66.07,66.29,66.06,66.17,86300.0,45.6095,45.7613,45.6026,45.6785,86300.0
2014-05-08 10:30:00,66.17,66.3,66.15,66.18,214400.0,45.6785,45.7682,45.6647,45.6854,214400.0
2014-05-08 11:00:00,66.19,66.48,66.18,66.44,110100.0,45.6923,45.8925,45.6854,45.8649,110100.0
2014-05-08 11:30:00,66.41,66.49,66.39,66.42,53800.0,45.8442,45.8994,45.8304,45.8511,53800.0
2014-05-08 12:00:00,66.43,66.43,66.37,66.4,23400.0,45.858,45.858,45.8166,45.8373,23400.0
2014-05-08 12:30:00,66.4,66.43,66.35,66.39,32900.0,45.8373,45.858,45.8027,45.8304,32900.0
2014-05-08 13:00:00,66.38,66.45,66.26,66.3,108700.0,45.8235,45.8718,45.7406,45.7682,108700.0
2014-05-08 13:30:00,66.3,66.4,66.24,66.29,15400.0,45.7682,45.8373,45.7268,45.7613,15400.0
2014-05-08 14:00:00,66.29,66.29,66.09,66.27,20000.0,45.7613,45.7613,45.6233,45.7475,20000.0
2014-05-08 14:30:00,66.26,66.32,66.0,66.09,45600.0,45.7406,45.782,45.5611,45.6233,45600.0
2014-05-08 15:00:00,66.09,66.24,65.89,66.21,28600.0,45.6233,45.7268,45.4852,45.7061,28600.0
2014-05-08 15:30:00,66.2,66.27,66.12,66.18,156000.0,45.6992,45.7475,45.644,45.6854,156000.0
2014-05-09 09:30:00,66.25,67.55,66.0,66.58,4293100.0,45.7337,46.6311,45.5611,45.9615,4293100.0
2014-05-09 10:00:00,66.58,66.61,66.2,66.25,1216400.0,45.9615,45.9822,45.6992,45.7337,1216400.0
2014-05-09 10:30:00,66.22,66.27,65.66,65.86,1032800.0,45.713,45.7475,45.3264,45.4645,1032800.0
2014-05-09 11:00:00,65.88,66.07,65.53,66.0,785700.0,45.4783,45.6095,45.2367,45.5611,785700.0
2014-05-09 11:30:00,66.0,66.61,65.98,66.6,773300.0,45.5611,45.9822,45.5473,45.9753,773300.0
2014-05-09 12:00:00,66.61,67.12,66.48,67.02,378100.0,45.9822,46.3343,45.8925,46.2653,378100.0
2014-05-09 12:30:00,67.03,67.71,66.96,67.5,345000.0,46.2722,46.7416,46.2238,46.5966,345000.0
2014-05-09 13:00:00,67.5,67.5,67.15,67.17,126700.0,46.5966,46.5966,46.355,46.3688,126700.0
2014-05-09 13:30:00,67.17,67.42,67.14,67.27,128000.0,46.3688,46.5414,46.3481,46.4378,128000.0
2014-05-09 14:00:00,67.26,67.38,67.0,67.35,203200.0,46.4309,46.5138,46.2515,46.4931,203200.0
2014-05-09 14:30:00,67.36,67.6,67.29,67.58,246600.0,46.5,46.6656,46.4516,46.6518,246600.0
2014-05-09 15:00:00,67.52,68.19,67.51,67.77,520200.0,46.6104,47.0729,46.6035,46.783,520200.0
2014-05-09 15:30:00,67.78,67.94,67.6,67.66,541900.0,46.7899,46.9004,46.6656,46.7071,541900.0
2014-05-12 09:30:00,67.5,68.29,67.03,67.89,1206000.0,46.5966,47.142,46.2722,46.8658,1206000.0
2014-05-12 10:00:00,67.88,67.96,67.63,67.66,479200.0,46.8589,46.9142,46.6864,46.7071,479200.0
2014-05-12 10:30:00,67.66,67.93,67.66,67.79,234600.0,46.7071,46.8935,46.7071,46.7968,234600.0
2014-05-12 11:00:00,67.8,67.85,67.64,67.78,198800.0,46.8037,46.8382,46.6933,46.7899,198800.0
2014-05-12 11:30:00,67.78,67.89,67.75,67.82,142600.0,46.7899,46.8658,46.7692,46.8175,142600.0
2014-05-12 12:00:00,67.82,68.29,67.81,68.21,154300.0,46.8175,47.142,46.8106,47.0867,154300.0
2014-05-12 12:30:00,68.24,68.25,68.17,68.19,130900.0,47.1075,47.1144,47.0591,47.0729,130900.0
2014-05-12 13:00:00,68.19,68.2,67.94,68.1,216900.0,47.0729,47.0798,46.9004,47.0108,216900.0
2014-05-12 13:30:00,68.1,68.66,68.1,68.62,150500.0,47.0108,47.3974,47.0108,47.3698,150500.0
2014-05-12 14:00:00,68.63,68.68,68.41,68.44,276000.0,47.3767,47.4112,47.2248,47.2455,276000.0
2014-05-12 14:30:00,68.46,68.51,68.25,68.42,139000.0,47.2593,47.2938,47.1144,47.2317,139000.0
2014-05-12 15:00:00,68.42,68.66,68.3,68.41,289500.0,47.2317,47.3974,47.1489,47.2248,289500.0
2014-05-12 15:30:00,68.41,68.6,68.34,68.54,648000.0,47.2248,47.356,47.1765,47.3145,648000.0
2014-05-13 09:30:00,68.45,68.53,67.92,68.33,370500.0,47.2524,47.3076,46.8865,47.1696,370500.0
2014-05-13 10:00:00,68.33,68.4,68.14,68.21,454400.0,47.1696,47.2179,47.0384,47.0867,454400.0
2014-05-13 10:30:00,68.21,68.33,68.16,68.25,301400.0,47.0867,47.1696,47.0522,47.1144,301400.0
2014-05-13 11:00:00,68.24,68.31,68.14,68.15,189600.0,47.1075,47.1558,47.0384,47.0453,189600.0
2014-05-13 11:30:00,68.16,68.31,68.15,68.28,183000.0,47.0522,47.1558,47.0453,47.1351,183000.0
2014-05-13 12:00:00,68.28,68.97,68.28,68.69,415000.0,47.1351,47.6114,47.1351,47.4181,415000.0
2014-05-13 12:30:00,68.68,68.72,68.59,68.71,181400.0,47.4112,47.4388,47.3491,47.4319,181400.0
2014-05-13 13:00:00,68.71,69.09,68.68,68.88,341300.0,47.4319,47.6942,47.4112,47.5493,341300.0
2014-05-13 13:30:00,68.88,69.0,68.65,68.89,215800.0,47.5493,47.6321,47.3905,47.5562,215800.0
2014-05-13 14:00:00,68.89,68.95,68.67,68.72,126900.0,47.5562,47.5976,47.4043,47.4388,126900.0
2014-05-13 14:30:00,68.72,68.95,68.71,68.95,87000.0,47.4388,47.5976,47.4319,47.5976,87000.0
2014-05-13 15:00:00,68.95,69.1,68.75,68.77,291400.0,47.5976,47.7011,47.4595,47.4733,291400.0
2014-05-13 15:30:00,68.77,68.94,68.74,68.78,555300.0,47.4733,47.5907,47.4526,47.4802,555300.0
2014-05-14 09:30:00,68.61,68.69,68.18,68.28,300100.0,47.3629,47.4181,47.066,47.1351,300100.0
2014-05-14 10:00:00,68.29,68.35,67.98,68.08,110000.0,47.142,47.1834,46.928,46.997,110000.0
2014-05-14 10:30:00,68.08,68.11,67.91,67.91,220800.0,46.997,47.0177,46.8796,46.8796,220800.0
2014-05-14 11:00:00,67.92,68.0,67.88,67.91,128200.0,46.8865,46.9418,46.8589,46.8796,128200.0
2014-05-14 11:30:00,67.9,68.06,67.9,67.94,176400.0,46.8727,46.9832,46.8727,46.9004,176400.0
2014-05-14 12:00:00,67.94,67.94,67.42,67.48,156100.0,46.9004,46.9004,46.5414,46.5828,156100.0
2014-05-14 12:30:00,67.47,67.76,67.27,67.6,173900.0,46.5759,46.7761,46.4378,46.6656,173900.0
2014-05-14 13:00:00,67.59,67.67,66.99,67.07,389700.0,46.6587,46.714,46.2445,46.2998,389700.0
2014-05-14 13:30:00,67.08,67.54,67.03,67.48,270000.0,46.3067,46.6242,46.2722,46.5828,270000.0
2014-05-14 14:00:00,67.49,67.58,67.08,67.33,275100.0,46.5897,46.6518,46.3067,46.4793,275100.0
2014-05-14 14:30:00,67.34,67.42,67.11,67.17,270600.0,46.4862,46.5414,46.3274,46.3688,270600.0
2014-05-14 15:00:00,67.14,67.3,66.98,67.25,241000.0,46.3481,46.4585,46.2376,46.424,241000.0
2014-05-14 15:30:00,67.25,67.32,67.0,67.02,582900.0,46.424,46.4724,46.2515,46.2653,582900.0
2014-05-15 09:30:00,66.99,67.14,66.12,66.16,501500.0,46.2445,46.3481,45.644,45.6716,501500.0
2014-05-15 10:00:00,66.16,66.47,66.06,66.47,373700.0,45.6716,45.8856,45.6026,45.8856,373700.0
2014-05-15 10:30:00,66.47,66.58,66.34,66.48,178100.0,45.8856,45.9615,45.7958,45.8925,178100.0
2014-05-15 11:00:00,66.47,66.5,66.07,66.15,214100.0,45.8856,45.9063,45.6095,45.6647,214100.0
2014-05-15 11:30:00,66.15,66.4,66.06,66.34,174400.0,45.6647,45.8373,45.6026,45.7958,174400.0
2014-05-15 12:00:00,66.33,66.67,66.32,66.59,144200.0,45.7889,46.0236,45.782,45.9684,144200.0
2014-05-15 12:30:00,66.59,67.05,66.58,67.03,133700.0,45.9684,46.286,45.9615,46.2722,133700.0
2014-05-15 13:00:00,67.03,67.15,66.85,67.15,143900.0,46.2722,46.355,46.1479,46.355,143900.0
2014-05-15 13:30:00,67.15,67.43,67.12,67.22,127000.0,46.355,46.5483,46.3343,46.4033,127000.0
2014-05-15 14:00:00,67.22,67.52,67.15,67.46,179600.0,46.4033,46.6104,46.355,46.569,179600.0
2014-05-15 14:30:00,67.46,67.68,67.46,67.58,311400.0,46.569,46.7209,46.569,46.6518,311400.0
2014-05-15 15:00:00,67.59,67.62,67.43,67.5,183400.0,46.6587,46.6795,46.5483,46.5966,183400.0
2014-05-15 15:30:00,67.5,67.83,67.5,67.74,411600.0,46.5966,46.8244,46.5966,46.7623,411600.0
2014-05-16 09:30:00,67.4,67.72,66.62,67.18,490900.0,46.5276,46.7485,45.9891,46.3757,490900.0
2014-05-16 10:00:00,67.18,67.19,66.95,67.11,179800.0,46.3757,46.3826,46.2169,46.3274,179800.0
2014-05-16 10:30:00,67.11,67.24,67.0,67.01,157300.0,46.3274,46.4171,46.2515,46.2584,157300.0
2014-05-16 11:00:00,67.01,67.44,67.0,67.38,155900.0,46.2584,46.5552,46.2515,46.5138,155900.0
2014-05-16 11:30:00,67.39,67.47,67.08,67.2,97500.0,46.5207,46.5759,46.3067,46.3895,97500.0
2014-05-16 12:00:00,67.2,67.64,67.18,67.58,146700.0,46.3895,46.6933,46.3757,46.6518,146700.0
2014-05-16 12:30:00,67.59,67.59,67.28,67.43,86000.0,46.6587,46.6587,46.4447,46.5483,86000.0
2014-05-16 13:00:00,67.43,67.81,67.37,67.81,122500.0,46.5483,46.8106,46.5069,46.8106,122500.0
2014-05-16 13:30:00,67.81,67.84,67.54,67.84,124400.0,46.8106,46.8313,46.6242,46.8313,124400.0
2014-05-16 14:00:00,67.84,67.95,67.66,67.89,153700.0,46.8313,46.9073,46.7071,46.8658,153700.0
2014-05-16 14:30:00,67.88,67.96,67.58,67.89,127900.0,46.8589,46.9142,46.6518,46.8658,127900.0
2014-05-16 15:00:00,67.89,67.92,67.58,67.6,246000.0,46.8658,46.8865,46.6518,46.6656,246000.0
2014-05-16 15:30:00,67.6,67.61,67.24,67.29,577700.0,46.6656,46.6725,46.4171,46.4516,577700.0
2014-05-19 09:30:00,67.19,67.53,67.09,67.15,168000.0,46.3826,46.6173,46.3136,46.355,168000.0
2014-05-19 10:00:00,67.15,67.19,67.07,67.14,195700.0,46.355,46.3826,46.2998,46.3481,195700.0
2014-05-19 10:30:00,67.15,67.19,67.05,67.14,131100.0,46.355,46.3826,46.286,46.3481,131100.0
2014-05-19 11:00:00,67.14,67.35,67.08,67.33,143700.0,46.3481,46.4931,46.3067,46.4793,143700.0
2014-05-19 11:30:00,67.33,67.35,67.16,67.33,76400.0,46.4793,46.4931,46.3619,46.4793,76400.0
2014-05-19 12:00:00,67.33,67.4,67.29,67.29,122100.0,46.4793,46.5276,46.4516,46.4516,122100.0
2014-05-19 12:30:00,67.3,67.31,67.09,67.18,80900.0,46.4585,46.4655,46.3136,46.3757,80900.0
2014-05-19 13:00:00,67.17,67.5,67.13,67.32,95900.0,46.3688,46.5966,46.3412,46.4724,95900.0
2014-05-19 13:30:00,67.32,67.46,67.31,67.44,75900.0,46.4724,46.569,46.4655,46.5552,75900.0
2014-05-19 14:00:00,67.44,67.51,67.37,67.39,163300.0,46.5552,46.6035,46.5069,46.5207,163300.0
2014-05-19 14:30:00,67.39,67.39,67.24,67.25,79400.0,46.5207,46.5207,46.4171,46.424,79400.0
2014-05-19 15:00:00,67.24,67.35,67.21,67.35,169500.0,46.4171,46.4931,46.3964,46.4931,169500.0
2014-05-19 15:30:00,67.35,67.59,67.22,67.4,460000.0,46.4931,46.6587,46.4033,46.5276,460000.0
2014-05-20 09:30:00,67.51,68.06,67.27,67.31,125400.0,46.6035,46.9832,46.4378,46.4655,125400.0
2014-05-20 10:00:00,67.35,67.69,67.33,67.54,104700.0,46.4931,46.7278,46.4793,46.6242,104700.0
2014-05-20 10:30:00,67.55,67.81,67.55,67.79,115400.0,46.6311,46.8106,46.6311,46.7968,115400.0
2014-05-20 11:00:00,67.78,68.0,67.75,67.91,175700.0,46.7899,46.9418,46.7692,46.8796,175700.0
2014-05-20 11:30:00,67.9,68.03,67.84,68.03,128700.0,46.8727,46.9625,46.8313,46.9625,128700.0
2014-05-20 12:00:00,68.04,68.06,67.73,67.75,104000.0,46.9694,46.9832,46.7554,46.7692,104000.0
2014-05-20 12:30:00,67.75,68.09,67.73,68.08,98500.0,46.7692,47.0039,46.7554,46.997,98500.0
2014-05-20 13:00:00,68.07,68.17,67.69,67.78,147900.0,46.9901,47.0591,46.7278,46.7899,147900.0
2014-05-20 13:30:00,67.78,67.81,67.6,67.62,72900.0,46.7899,46.8106,46.6656,46.6795,72900.0
2014-05-20 14:00:00,67.61,67.78,67.61,67.7,86600.0,46.6725,46.7899,46.6725,46.7347,86600.0
2014-05-20 14:30:00,67.7,67.74,67.41,67.52,130900.0,46.7347,46.7623,46.5345,46.6104,130900.0
2014-05-20 15:00:00,67.53,67.87,67.51,67.82,143800.0,46.6173,46.852,46.6035,46.8175,143800.0
2014-05-20 15:30:00,67.81,67.97,67.74,67.8,188700.0,46.8106,46.9211,46.7623,46.8037,188700.0
2014-05-21 09:30:00,68.13,68.39,67.5,68.01,131600.0,47.0315,47.211,46.5966,46.9487,131600.0
2014-05-21 10:00:00,67.99,68.06,67.84,67.99,141800.0,46.9349,46.9832,46.8313,46.9349,141800.0
2014-05-21 10:30:00,67.99,68.05,67.97,67.99,136800.0,46.9349,46.9763,46.9211,46.9349,136800.0
2014-05-21 11:00:00,67.98,68.06,67.93,68.02,162300.0,46.928,46.9832,46.8935,46.9556,162300.0
2014-05-21 11:30:00,68.02,68.12,67.92,67.95,138600.0,46.9556,47.0246,46.8865,46.9073,138600.0
2014-05-21 12:00:00,67.97,68.2,67.91,68.2,75900.0,46.9211,47.0798,46.8796,47.0798,75900.0
2014-05-21 12:30:00,68.21,68.5,68.21,68.34,115300.0,47.0867,47.2869,47.0867,47.1765,115300.0
2014-05-21 13:00:00,68.34,68.44,68.25,68.44,71700.0,47.1765,47.2455,47.1144,47.2455,71700.0
2014-05-21 13:30:00,68.44,68.69,68.4,68.49,174900.0,47.2455,47.4181,47.2179,47.28,174900.0
2014-05-21 14:00:00,68.49,68.62,68.39,68.5,134800.0,47.28,47.3698,47.211,47.2869,134800.0
2014-05-21 14:30:00,68.5,68.61,68.47,68.54,154100.0,47.2869,47.3629,47.2662,47.3145,154100.0
2014-05-21 15:00:00,68.55,68.6,68.45,68.58,175300.0,47.3214,47.356,47.2524,47.3422,175300.0
2014-05-21 15:30:00,68.58,68.7,68.44,68.46,269500.0,47.3422,47.425,47.2455,47.2593,269500.0
2014-05-22 09:30:00,68.66,68.67,68.31,68.52,95400.0,47.3974,47.4043,47.1558,47.3007,95400.0
2014-05-22 10:00:00,68.52,69.0,68.5,68.53,129800.0,47.3007,47.6321,47.2869,47.3076,129800.0
2014-05-22 10:30:00,68.53,68.83,68.51,68.73,127300.0,47.3076,47.5147,47.2938,47.4457,127300.0
2014-05-22 11:00:00,68.73,68.77,68.65,68.65,116300.0,47.4457,47.4733,47.3905,47.3905,116300.0
2014-05-22 11:30:00,68.64,68.9,68.57,68.9,108900.0,47.3836,47.5631,47.3353,47.5631,108900.0
2014-05-22 12:00:00,68.91,68.92,68.68,68.71,109800.0,47.57,47.5769,47.4112,47.4319,109800.0
2014-05-22 12:30:00,68.71,69.05,68.71,69.05,84100.0,47.4319,47.6666,47.4319,47.6666,84100.0
2014-05-22 13:00:00,69.05,69.2,68.99,69.06,102600.0,47.6666,47.7702,47.6252,47.6735,102600.0
2014-05-22 13:30:00,69.05,69.28,69.05,69.24,124100.0,47.6666,47.8254,47.6666,47.7978,124100.0
2014-05-22 14:00:00,69.25,69.43,69.19,69.21,126300.0,47.8047,47.9289,47.7633,47.7771,126300.0
2014-05-22 14:30:00,69.21,69.46,69.19,69.29,158000.0,47.7771,47.9496,47.7633,47.8323,158000.0
2014-05-22 15:00:00,69.29,69.31,69.2,69.28,225800.0,47.8323,47.8461,47.7702,47.8254,225800.0
2014-05-22 15:30:00,69.28,69.42,69.19,69.26,339400.0,47.8254,47.922,47.7633,47.8116,339400.0
2014-05-23 09:30:00,69.21,69.45,68.88,69.03,271800.0,47.7771,47.9427,47.5493,47.6528,271800.0
2014-05-23 10:00:00,69.03,69.08,68.97,69.0,308700.0,47.6528,47.6873,47.6114,47.6321,308700.0
2014-05-23 10:30:00,68.99,69.03,68.95,68.99,258500.0,47.6252,47.6528,47.5976,47.6252,258500.0
2014-05-23 11:00:00,68.99,69.04,68.84,69.04,244600.0,47.6252,47.6597,47.5216,47.6597,244600.0
2014-05-23 11:30:00,69.04,69.49,69.01,69.19,239500.0,47.6597,47.9704,47.639,47.7633,239500.0
2014-05-23 12:00:00,69.2,69.24,68.82,68.87,249800.0,47.7702,47.7978,47.5078,47.5424,249800.0
2014-05-23 12:30:00,68.86,69.27,68.86,69.27,152000.0,47.5354,47.8185,47.5354,47.8185,152000.0
2014-05-23 13:00:00,69.27,69.58,68.99,69.57,390800.0,47.8185,48.0325,47.6252,48.0256,390800.0
2014-05-23 13:30:00,69.57,69.77,69.53,69.72,125300.0,48.0256,48.1636,47.998,48.1291,125300.0
2014-05-23 14:00:00,69.73,69.82,69.64,69.72,197000.0,48.136,48.1982,48.0739,48.1291,197000.0
2014-05-23 14:30:00,69.71,69.9,69.6,69.82,193200.0,48.1222,48.2534,48.0463,48.1982,193200.0
2014-05-23 15:00:00,69.82,69.93,69.66,69.74,197000.0,48.1982,48.2741,48.0877,48.1429,197000.0
2014-05-23 15:30:00,69.74,69.81,69.67,69.72,275300.0,48.1429,48.1913,48.0946,48.1291,275300.0
2014-05-27 09:30:00,69.83,69.87,68.87,69.49,164700.0,48.2051,48.2327,47.5424,47.9704,164700.0
2014-05-27 10:00:00,69.48,69.6,69.43,69.44,242000.0,47.9634,48.0463,47.9289,47.9358,242000.0
2014-05-27 10:30:00,69.46,70.05,69.4,69.98,284100.0,47.9496,48.3569,47.9082,48.3086,284100.0
2014-05-27 11:00:00,69.98,70.03,69.72,69.97,124000.0,48.3086,48.3431,48.1291,48.3017,124000.0
2014-05-27 11:30:00,69.97,70.19,69.93,70.12,121900.0,48.3017,48.4536,48.2741,48.4053,121900.0
2014-05-27 12:00:00,70.11,70.4,70.09,70.29,125400.0,48.3983,48.5985,48.3845,48.5226,125400.0
2014-05-27 12:30:00,70.29,70.37,70.06,70.23,105800.0,48.5226,48.5778,48.3638,48.4812,105800.0
2014-05-27 13:00:00,70.22,70.27,70.1,70.13,116500.0,48.4743,48.5088,48.3914,48.4122,116500.0
2014-05-27 13:30:00,70.13,70.17,69.86,70.06,157500.0,48.4122,48.4398,48.2258,48.3638,157500.0
2014-05-27 14:00:00,70.06,70.07,69.83,69.83,83800.0,48.3638,48.3707,48.2051,48.2051,83800.0
2014-05-27 14:30:00,69.82,70.01,69.77,69.99,183000.0,48.1982,48.3293,48.1636,48.3155,183000.0
2014-05-27 15:00:00,70.0,70.12,69.96,70.04,165200.0,48.3224,48.4053,48.2948,48.35,165200.0
2014-05-27 15:30:00,70.03,70.24,69.98,70.05,295500.0,48.3431,48.4881,48.3086,48.3569,295500.0
2014-05-28 09:30:00,70.23,70.35,69.93,70.27,155300.0,48.4812,48.564,48.2741,48.5088,155300.0
2014-05-28 10:00:00,70.28,70.31,70.07,70.19,183000.0,48.5157,48.5364,48.3707,48.4536,183000.0
2014-05-28 10:30:00,70.18,70.31,70.14,70.31,179800.0,48.4467,48.5364,48.4191,48.5364,179800.0
2014-05-28 11:00:00,70.31,70.51,70.28,70.5,149700.0,48.5364,48.6745,48.5157,48.6676,149700.0
2014-05-28 11:30:00,70.5,70.57,70.33,70.49,119300.0,48.6676,48.7159,48.5502,48.6607,119300.0
2014-05-28 12:00:00,70.49,70.79,70.49,70.73,116500.0,48.6607,48.8678,48.6607,48.8263,116500.0
2014-05-28 12:30:00,70.73,70.73,70.22,70.63,130900.0,48.8263,48.8263,48.4743,48.7573,130900.0
2014-05-28 13:00:00,70.63,70.78,70.52,70.67,112700.0,48.7573,48.8609,48.6814,48.7849,112700.0
2014-05-28 13:30:00,70.67,70.72,70.48,70.71,146700.0,48.7849,48.8194,48.6538,48.8125,146700.0
2014-05-28 14:00:00,70.71,70.76,70.43,70.45,151000.0,48.8125,48.8471,48.6193,48.6331,151000.0
2014-05-28 14:30:00,70.46,70.66,70.45,70.5,97700.0,48.64,48.778,48.6331,48.6676,97700.0
2014-05-28 15:00:00,70.5,70.6,70.4,70.6,147500.0,48.6676,48.7366,48.5985,48.7366,147500.0
2014-05-28 15:30:00,70.6,70.73,70.54,70.68,363300.0,48.7366,48.8263,48.6952,48.7918,363300.0
2014-05-29 09:30:00,70.65,70.87,70.58,70.67,110800.0,48.7711,48.923,48.7228,48.7849,110800.0
2014-05-29 10:00:00,70.68,70.86,70.52,70.55,120500.0,48.7918,48.9161,48.6814,48.7021,120500.0
2014-05-29 10:30:00,70.55,70.68,70.52,70.61,109400.0,48.7021,48.7918,48.6814,48.7435,109400.0
2014-05-29 11:00:00,70.62,70.66,70.46,70.48,102600.0,48.7504,48.778,48.64,48.6538,102600.0
2014-05-29 11:30:00,70.47,70.71,70.45,70.71,69500.0,48.6469,48.8125,48.6331,48.8125,69500.0
2014-05-29 12:00:00,70.72,70.98,70.72,70.8,97400.0,48.8194,48.9989,48.8194,48.8747,97400.0
2014-05-29 12:30:00,70.79,70.79,70.49,70.55,104500.0,48.8678,48.8678,48.6607,48.7021,104500.0
2014-05-29 13:00:00,70.54,70.75,70.46,70.68,120700.0,48.6952,48.8402,48.64,48.7918,120700.0
2014-05-29 13:30:00,70.69,70.8,70.62,70.77,119400.0,48.7987,48.8747,48.7504,48.854,119400.0
2014-05-29 14:00:00,70.76,70.78,70.67,70.7,107200.0,48.8471,48.8609,48.7849,48.8056,107200.0
2014-05-29 14:30:00,70.7,71.03,70.68,71.0,172900.0,48.8056,49.0334,48.7918,49.0127,172900.0
2014-05-29 15:00:00,71.0,71.19,70.93,71.04,250900.0,49.0127,49.1439,48.9644,49.0403,250900.0
2014-05-29 15:30:00,71.05,71.1,70.93,71.07,320300.0,49.0472,49.0818,48.9644,49.0611,320300.0
2014-05-30 09:30:00,70.9,70.9,70.58,70.74,91400.0,48.9437,48.9437,48.7228,48.8333,91400.0
2014-05-30 10:00:00,70.74,70.81,70.59,70.6,83700.0,48.8333,48.8816,48.7297,48.7366,83700.0
2014-05-30 10:30:00,70.6,70.78,70.59,70.67,131100.0,48.7366,48.8609,48.7297,48.7849,131100.0
2014-05-30 11:00:00,70.67,70.7,70.49,70.49,135500.0,48.7849,48.8056,48.6607,48.6607,135500.0
2014-05-30 11:30:00,70.49,70.68,70.48,70.5,114600.0,48.6607,48.7918,48.6538,48.6676,114600.0
2014-05-30 12:00:00,70.5,70.69,70.5,70.61,100800.0,48.6676,48.7987,48.6676,48.7435,100800.0
2014-05-30 12:30:00,70.6,70.74,70.51,70.7,102300.0,48.7366,48.8333,48.6745,48.8056,102300.0
2014-05-30 13:00:00,70.7,70.9,70.7,70.9,87700.0,48.8056,48.9437,48.8056,48.9437,87700.0
2014-05-30 13:30:00,70.91,70.97,70.77,70.81,122000.0,48.9506,48.992,48.854,48.8816,122000.0
2014-05-30 14:00:00,70.81,71.01,70.73,70.97,123100.0,48.8816,49.0196,48.8263,48.992,123100.0
2014-05-30 14:30:00,70.98,71.31,70.96,71.03,175400.0,48.9989,49.2267,48.9851,49.0334,175400.0
2014-05-30 15:00:00,71.03,71.07,70.86,71.05,163100.0,49.0334,49.0611,48.9161,49.0472,163100.0
2014-05-30 15:30:00,71.05,71.25,70.99,71.14,419800.0,49.0472,49.1853,49.0058,49.1094,419800.0
2014-06-02 09:30:00,71.3,71.4,70.92,71.03,148700.0,49.2198,49.2889,48.9575,49.0334,148700.0
2014-06-02 10:00:00,71.01,71.1,70.87,71.03,73600.0,49.0196,49.0818,48.923,49.0334,73600.0
2014-06-02 10:30:00,71.03,71.23,71.0,71.22,97800.0,49.0334,49.1715,49.0127,49.1646,97800.0
2014-06-02 11:00:00,71.22,71.25,71.1,71.12,100600.0,49.1646,49.1853,49.0818,49.0956,100600.0
2014-06-02 11:30:00,71.12,71.52,71.12,71.45,95400.0,49.0956,49.3717,49.0956,49.3234,95400.0
2014-06-02 12:00:00,71.44,71.45,71.35,71.35,51000.0,49.3165,49.3234,49.2543,49.2543,51000.0
2014-06-02 12:30:00,71.35,71.39,71.26,71.36,53100.0,49.2543,49.282,49.1922,49.2612,53100.0
2014-06-02 13:00:00,71.37,71.4,71.34,71.38,67000.0,49.2682,49.2889,49.2474,49.2751,67000.0
2014-06-02 13:30:00,71.37,71.4,71.28,71.32,104300.0,49.2682,49.2889,49.206,49.2336,104300.0
2014-06-02 14:00:00,71.3,71.43,71.3,71.36,91100.0,49.2198,49.3096,49.2198,49.2612,91100.0
2014-06-02 14:30:00,71.37,71.4,71.31,71.38,78300.0,49.2682,49.2889,49.2267,49.2751,78300.0
2014-06-02 15:00:00,71.38,71.4,71.32,71.34,154500.0,49.2751,49.2889,49.2336,49.2474,154500.0
2014-06-02 15:30:00,71.34,71.62,71.34,71.6,394800.0,49.2474,49.4407,49.2474,49.4269,394800.0
2014-06-03 09:30:00,71.31,71.39,71.06,71.06,139100.0,49.2267,49.282,49.0542,49.0542,139100.0
2014-06-03 10:00:00,71.09,71.13,70.88,71.01,211100.0,49.0749,49.1025,48.9299,49.0196,211100.0
2014-06-03 10:30:00,71.01,71.02,70.82,70.91,228900.0,49.0196,49.0265,48.8885,48.9506,228900.0
2014-06-03 11:00:00,70.9,71.11,70.89,70.94,88300.0,48.9437,49.0887,48.9368,48.9713,88300.0
2014-06-03 11:30:00,70.92,71.12,70.9,70.99,75500.0,48.9575,49.0956,48.9437,49.0058,75500.0
2014-06-03 12:00:00,71.0,71.12,71.0,71.09,55200.0,49.0127,49.0956,49.0127,49.0749,55200.0
2014-06-03 12:30:00,71.1,71.12,71.04,71.06,127100.0,49.0818,49.0956,49.0403,49.0542,127100.0
2014-06-03 13:00:00,71.05,71.11,71.0,71.04,83100.0,49.0472,49.0887,49.0127,49.0403,83100.0
2014-06-03 13:30:00,71.05,71.05,70.96,71.0,71000.0,49.0472,49.0472,48.9851,49.0127,71000.0
2014-06-03 14:00:00,71.0,71.01,70.89,70.91,88300.0,49.0127,49.0196,48.9368,48.9506,88300.0
2014-06-03 14:30:00,70.91,71.06,70.86,71.01,102400.0,48.9506,49.0542,48.9161,49.0196,102400.0
2014-06-03 15:00:00,71.0,71.11,70.93,71.09,124800.0,49.0127,49.0887,48.9644,49.0749,124800.0
2014-06-03 15:30:00,71.09,71.14,71.06,71.07,257400.0,49.0749,49.1094,49.0542,49.0611,257400.0
2014-06-04 09:30:00,70.81,71.21,70.58,70.97,180800.0,48.8816,49.1577,48.7228,48.992,180800.0
2014-06-04 10:00:00,70.96,71.03,70.83,70.88,62300.0,48.9851,49.0334,48.8954,48.9299,62300.0
2014-06-04 10:30:00,70.89,70.91,70.85,70.89,78500.0,48.9368,48.9506,48.9092,48.9368,78500.0
2014-06-04 11:00:00,70.89,70.91,70.85,70.88,78400.0,48.9368,48.9506,48.9092,48.9299,78400.0
2014-06-04 11:30:00,70.88,70.96,70.79,70.93,72000.0,48.9299,48.9851,48.8678,48.9644,72000.0
2014-06-04 12:00:00,70.92,70.97,70.87,70.89,38100.0,48.9575,48.992,48.923,48.9368,38100.0
2014-06-04 12:30:00,70.89,70.93,70.87,70.89,47000.0,48.9368,48.9644,48.923,48.9368,47000.0
2014-06-04 13:00:00,70.88,70.91,70.86,70.89,61700.0,48.9299,48.9506,48.9161,48.9368,61700.0
2014-06-04 13:30:00,70.88,70.9,70.85,70.9,46400.0,48.9299,48.9437,48.9092,48.9437,46400.0
2014-06-04 14:00:00,70.9,70.9,70.85,70.89,70900.0,48.9437,48.9437,48.9092,48.9368,70900.0
2014-06-04 14:30:00,70.88,70.9,70.86,70.9,59900.0,48.9299,48.9437,48.9161,48.9437,59900.0
2014-06-04 15:00:00,70.89,70.91,70.86,70.9,87400.0,48.9368,48.9506,48.9161,48.9437,87400.0
2014-06-04 15:30:00,70.9,70.91,70.85,70.85,140000.0,48.9437,48.9506,48.9092,48.9092,140000.0
2014-06-05 09:30:00,70.99,71.09,70.82,70.9,79500.0,49.0058,49.0749,48.8885,48.9437,79500.0
2014-06-05 10:00:00,70.9,71.01,70.85,70.97,138000.0,48.9437,49.0196,48.9092,48.992,138000.0
2014-06-05 10:30:00,70.95,71.07,70.89,71.03,157200.0,48.9782,49.0611,48.9368,49.0334,157200.0
2014-06-05 11:00:00,71.03,71.21,71.02,71.15,101600.0,49.0334,49.1577,49.0265,49.1163,101600.0
2014-06-05 11:30:00,71.15,71.39,71.09,71.39,102300.0,49.1163,49.282,49.0749,49.282,102300.0
2014-06-05 12:00:00,71.4,71.44,71.3,71.38,97400.0,49.2889,49.3165,49.2198,49.2751,97400.0
2014-06-05 12:30:00,71.38,71.38,71.24,71.32,82700.0,49.2751,49.2751,49.1784,49.2336,82700.0
2014-06-05 13:00:00,71.33,71.35,71.25,71.3,70900.0,49.2405,49.2543,49.1853,49.2198,70900.0
2014-06-05 13:30:00,71.3,71.31,71.23,71.25,94100.0,49.2198,49.2267,49.1715,49.1853,94100.0
2014-06-05 14:00:00,71.25,71.3,71.21,71.26,121600.0,49.1853,49.2198,49.1577,49.1922,121600.0
2014-06-05 14:30:00,71.26,71.35,71.21,71.22,113800.0,49.1922,49.2543,49.1577,49.1646,113800.0
2014-06-05 15:00:00,71.22,71.26,71.1,71.17,179200.0,49.1646,49.1922,49.0818,49.1301,179200.0
2014-06-05 15:30:00,71.17,71.41,71.15,71.34,379500.0,49.1301,49.2958,49.1163,49.2474,379500.0
2014-06-06 09:30:00,71.56,71.56,71.07,71.27,56200.0,49.3993,49.3993,49.0611,49.1991,56200.0
2014-06-06 10:00:00,71.26,71.34,71.17,71.18,104200.0,49.1922,49.2474,49.1301,49.137,104200.0
2014-06-06 10:30:00,71.2,71.23,71.15,71.19,54500.0,49.1508,49.1715,49.1163,49.1439,54500.0
2014-06-06 11:00:00,71.19,71.2,71.0,71.0,72200.0,49.1439,49.1508,49.0127,49.0127,72200.0
2014-06-06 11:30:00,71.02,71.03,70.73,70.73,94300.0,49.0265,49.0334,48.8263,48.8263,94300.0
2014-06-06 12:00:00,70.73,70.94,70.69,70.75,180600.0,48.8263,48.9713,48.7987,48.8402,180600.0
2014-06-06 12:30:00,70.76,70.91,70.69,70.86,66300.0,48.8471,48.9506,48.7987,48.9161,66300.0
2014-06-06 13:00:00,70.85,71.0,70.78,71.0,48200.0,48.9092,49.0127,48.8609,49.0127,48200.0
2014-06-06 13:30:00,70.99,71.01,70.92,70.93,65800.0,49.0058,49.0196,48.9575,48.9644,65800.0
2014-06-06 14:00:00,70.93,70.94,70.83,70.83,93300.0,48.9644,48.9713,48.8954,48.8954,93300.0
2014-06-06 14:30:00,70.84,70.91,70.81,70.89,89700.0,48.9023,48.9506,48.8816,48.9368,89700.0
2014-06-06 15:00:00,70.89,71.0,70.84,70.99,116400.0,48.9368,49.0127,48.9023,49.0058,116400.0
2014-06-06 15:30:00,70.98,71.01,70.89,71.0,276200.0,48.9989,49.0196,48.9368,49.0127,276200.0
2014-06-09 09:30:00,70.98,71.52,70.98,71.24,53900.0,48.9989,49.3717,48.9989,49.1784,53900.0
2014-06-09 10:00:00,71.23,71.45,71.21,71.36,84700.0,49.1715,49.3234,49.1577,49.2612,84700.0
2014-06-09 10:30:00,71.36,71.4,71.28,71.33,81500.0,49.2612,49.2889,49.206,49.2405,81500.0
2014-06-09 11:00:00,71.33,71.36,71.22,71.22,244200.0,49.2405,49.2612,49.1646,49.1646,244200.0
2014-06-09 11:30:00,71.23,71.23,71.02,71.18,274300.0,49.1715,49.1715,49.0265,49.137,274300.0
2014-06-09 12:00:00,71.19,71.2,71.12,71.12,29300.0,49.1439,49.1508,49.0956,49.0956,29300.0
2014-06-09 12:30:00,71.12,71.18,71.03,71.15,47600.0,49.0956,49.137,49.0334,49.1163,47600.0
2014-06-09 13:00:00,71.15,71.22,71.13,71.17,52700.0,49.1163,49.1646,49.1025,49.1301,52700.0
2014-06-09 13:30:00,71.17,71.23,71.14,71.22,37600.0,49.1301,49.1715,49.1094,49.1646,37600.0
2014-06-09 14:00:00,71.21,71.22,71.1,71.12,54900.0,49.1577,49.1646,49.0818,49.0956,54900.0
2014-06-09 14:30:00,71.14,71.38,71.12,71.36,51100.0,49.1094,49.2751,49.0956,49.2612,51100.0
2014-06-09 15:00:00,71.36,71.52,71.35,71.45,61700.0,49.2612,49.3717,49.2543,49.3234,61700.0
2014-06-09 15:30:00,71.45,71.45,71.38,71.43,146400.0,49.3234,49.3234,49.2751,49.3096,146400.0
2014-06-10 09:30:00,71.34,71.48,70.92,71.05,64800.0,49.2474,49.3441,48.9575,49.0472,64800.0
2014-06-10 10:00:00,71.03,71.17,70.88,71.08,62700.0,49.0334,49.1301,48.9299,49.068,62700.0
2014-06-10 10:30:00,71.08,71.13,70.93,71.08,73600.0,49.068,49.1025,48.9644,49.068,73600.0
2014-06-10 11:00:00,71.1,71.13,70.96,71.04,64200.0,49.0818,49.1025,48.9851,49.0403,64200.0
2014-06-10 11:30:00,71.03,71.12,70.98,71.07,41000.0,49.0334,49.0956,48.9989,49.0611,41000.0
2014-06-10 12:00:00,71.08,71.15,71.03,71.14,50600.0,49.068,49.1163,49.0334,49.1094,50600.0
2014-06-10 12:30:00,71.15,71.17,71.09,71.15,45500.0,49.1163,49.1301,49.0749,49.1163,45500.0
2014-06-10 13:00:00,71.16,71.24,71.13,71.24,58500.0,49.1232,49.1784,49.1025,49.1784,58500.0
2014-06-10 13:30:00,71.25,71.28,71.22,71.27,53400.0,49.1853,49.206,49.1646,49.1991,53400.0
2014-06-10 14:00:00,71.27,71.48,71.27,71.48,70500.0,49.1991,49.3441,49.1991,49.3441,70500.0
2014-06-10 14:30:00,71.47,71.48,71.34,71.36,81400.0,49.3372,49.3441,49.2474,49.2612,81400.0
2014-06-10 15:00:00,71.36,71.4,71.25,71.26,65500.0,49.2612,49.2889,49.1853,49.1922,65500.0
2014-06-10 15:30:00,71.26,71.28,71.04,71.11,208000.0,49.1922,49.206,49.0403,49.0887,208000.0
2014-06-11 09:30:00,70.2,70.47,70.14,70.27,135500.0,48.8046,48.9923,48.7629,48.8533,135500.0
2014-06-11 10:00:00,70.27,70.4,70.19,70.27,82700.0,48.8533,48.9437,48.7977,48.8533,82700.0
2014-06-11 10:30:00,70.26,70.3,70.18,70.2,95900.0,48.8463,48.8741,48.7907,48.8046,95900.0
2014-06-11 11:00:00,70.21,70.31,70.2,70.25,94500.0,48.8116,48.8811,48.8046,48.8394,94500.0
2014-06-11 11:30:00,70.26,70.27,70.08,70.12,57900.0,48.8463,48.8533,48.7212,48.749,57900.0
2014-06-11 12:00:00,70.13,70.29,70.1,70.29,82800.0,48.7559,48.8672,48.7351,48.8672,82800.0
2014-06-11 12:30:00,70.29,70.4,70.25,70.38,47400.0,48.8672,48.9437,48.8394,48.9297,47400.0
2014-06-11 13:00:00,70.4,70.47,70.34,70.45,48300.0,48.9437,48.9923,48.9019,48.9784,48300.0
2014-06-11 13:30:00,70.45,70.46,70.35,70.36,38300.0,48.9784,48.9854,48.9089,48.9158,38300.0
2014-06-11 14:00:00,70.36,70.4,70.23,70.31,55100.0,48.9158,48.9437,48.8255,48.8811,55100.0
2014-06-11 14:30:00,70.31,70.33,70.24,70.26,53500.0,48.8811,48.895,48.8324,48.8463,53500.0
2014-06-11 15:00:00,70.27,70.45,70.24,70.45,59600.0,48.8533,48.9784,48.8324,48.9784,59600.0
2014-06-11 15:30:00,70.46,70.52,70.37,70.41,128000.0,48.9854,49.0271,48.9228,48.9506,128000.0
2014-06-12 09:30:00,70.59,70.64,70.14,70.4,60600.0,49.0757,49.1105,48.7629,48.9437,60600.0
2014-06-12 10:00:00,70.43,70.55,70.26,70.27,51100.0,48.9645,49.0479,48.8463,48.8533,51100.0
2014-06-12 10:30:00,70.28,70.42,70.2,70.42,36600.0,48.8602,48.9576,48.8046,48.9576,36600.0
2014-06-12 11:00:00,70.41,70.5,70.35,70.5,38000.0,48.9506,49.0132,48.9089,49.0132,38000.0
2014-06-12 11:30:00,70.5,70.5,70.37,70.4,28800.0,49.0132,49.0132,48.9228,48.9437,28800.0
2014-06-12 12:00:00,70.39,70.48,70.36,70.45,21000.0,48.9367,48.9993,48.9158,48.9784,21000.0
2014-06-12 12:30:00,70.45,70.47,70.29,70.34,44400.0,48.9784,48.9923,48.8672,48.9019,44400.0
2014-06-12 13:00:00,70.35,70.4,70.24,70.27,33000.0,48.9089,48.9437,48.8324,48.8533,33000.0
2014-06-12 13:30:00,70.26,70.26,70.03,70.09,46100.0,48.8463,48.8463,48.6864,48.7281,46100.0
2014-06-12 14:00:00,70.08,70.19,70.04,70.14,45100.0,48.7212,48.7977,48.6934,48.7629,45100.0
2014-06-12 14:30:00,70.15,70.19,70.06,70.14,47100.0,48.7698,48.7977,48.7073,48.7629,47100.0
2014-06-12 15:00:00,70.14,70.14,70.06,70.07,89800.0,48.7629,48.7629,48.7073,48.7142,89800.0
2014-06-12 15:30:00,70.08,70.18,69.91,70.13,123400.0,48.7212,48.7907,48.603,48.7559,123400.0
2014-06-13 09:30:00,70.44,70.45,69.8,69.88,89800.0,48.9715,48.9784,48.5265,48.5821,89800.0
2014-06-13 10:00:00,69.88,69.93,69.76,69.78,96300.0,48.5821,48.6169,48.4987,48.5126,96300.0
2014-06-13 10:30:00,69.78,70.25,69.75,70.25,59100.0,48.5126,48.8394,48.4918,48.8394,59100.0
2014-06-13 11:00:00,70.26,70.42,70.26,70.3,39000.0,48.8463,48.9576,48.8463,48.8741,39000.0
2014-06-13 11:30:00,70.32,70.41,70.29,70.3,53900.0,48.888,48.9506,48.8672,48.8741,53900.0
2014-06-13 12:00:00,70.31,70.56,70.31,70.54,36300.0,48.8811,49.0549,48.8811,49.041,36300.0
2014-06-13 12:30:00,70.54,70.55,70.4,70.42,26500.0,49.041,49.0479,48.9437,48.9576,26500.0
2014-06-13 13:00:00,70.4,70.55,70.39,70.55,30300.0,48.9437,49.0479,48.9367,49.0479,30300.0
2014-06-13 13:30:00,70.56,70.56,70.42,70.5,65300.0,49.0549,49.0549,48.9576,49.0132,65300.0
2014-06-13 14:00:00,70.5,70.58,70.45,70.53,31800.0,49.0132,49.0688,48.9784,49.034,31800.0
2014-06-13 14:30:00,70.52,70.57,70.42,70.42,41600.0,49.0271,49.0618,48.9576,48.9576,41600.0
2014-06-13 15:00:00,70.43,70.48,70.21,70.22,51700.0,48.9645,48.9993,48.8116,48.8185,51700.0
2014-06-13 15:30:00,70.22,70.28,70.1,70.24,123000.0,48.8185,48.8602,48.7351,48.8324,123000.0
2014-06-16 09:30:00,70.27,70.36,69.98,70.0,106200.0,48.8533,48.9158,48.6517,48.6656,106200.0
2014-06-16 10:00:00,69.99,70.11,69.52,69.61,153500.0,48.6586,48.742,48.3319,48.3944,153500.0
2014-06-16 10:30:00,69.56,69.64,69.38,69.62,171700.0,48.3597,48.4153,48.2345,48.4014,171700.0
2014-06-16 11:00:00,69.63,69.78,69.62,69.77,65400.0,48.4083,48.5126,48.4014,48.5057,65400.0
2014-06-16 11:30:00,69.77,69.87,69.7,69.78,63700.0,48.5057,48.5752,48.457,48.5126,63700.0
2014-06-16 12:00:00,69.78,69.82,69.74,69.8,51700.0,48.5126,48.5404,48.4848,48.5265,51700.0
2014-06-16 12:30:00,69.79,69.86,69.79,69.81,52600.0,48.5196,48.5682,48.5196,48.5335,52600.0
2014-06-16 13:00:00,69.81,69.95,69.79,69.79,65300.0,48.5335,48.6308,48.5196,48.5196,65300.0
2014-06-16 13:30:00,69.8,69.89,69.79,69.88,83000.0,48.5265,48.5891,48.5196,48.5821,83000.0
2014-06-16 14:00:00,69.89,69.94,69.88,69.9,89100.0,48.5891,48.6239,48.5821,48.596,89100.0
2014-06-16 14:30:00,69.9,70.03,69.84,69.99,72600.0,48.596,48.6864,48.5543,48.6586,72600.0
2014-06-16 15:00:00,70.0,70.02,69.99,70.01,140500.0,48.6656,48.6795,48.6586,48.6725,140500.0
2014-06-16 15:30:00,70.0,70.1,70.0,70.07,138100.0,48.6656,48.7351,48.6656,48.7142,138100.0
2014-06-17 09:30:00,70.12,70.56,69.93,70.31,105600.0,48.749,49.0549,48.6169,48.8811,105600.0
2014-06-17 10:00:00,70.31,70.43,70.02,70.15,203900.0,48.8811,48.9645,48.6795,48.7698,203900.0
2014-06-17 10:30:00,70.14,70.14,70.0,70.01,157100.0,48.7629,48.7629,48.6656,48.6725,157100.0
2014-06-17 11:00:00,70.01,70.24,70.0,70.06,175000.0,48.6725,48.8324,48.6656,48.7073,175000.0
2014-06-17 11:30:00,70.06,70.17,69.93,70.14,96500.0,48.7073,48.7838,48.6169,48.7629,96500.0
2014-06-17 12:00:00,70.14,70.16,69.97,69.97,103500.0,48.7629,48.7768,48.6447,48.6447,103500.0
2014-06-17 12:30:00,69.98,70.2,69.97,70.15,92700.0,48.6517,48.8046,48.6447,48.7698,92700.0
2014-06-17 13:00:00,70.15,70.16,70.08,70.12,193400.0,48.7698,48.7768,48.7212,48.749,193400.0
2014-06-17 13:30:00,70.12,70.27,70.12,70.26,75600.0,48.749,48.8533,48.749,48.8463,75600.0
2014-06-17 14:00:00,70.25,70.31,70.17,70.29,64500.0,48.8394,48.8811,48.7838,48.8672,64500.0
2014-06-17 14:30:00,70.29,70.43,70.29,70.39,74900.0,48.8672,48.9645,48.8672,48.9367,74900.0
2014-06-17 15:00:00,70.39,70.42,70.31,70.38,115200.0,48.9367,48.9576,48.8811,48.9297,115200.0
2014-06-17 15:30:00,70.38,70.51,70.32,70.37,268400.0,48.9297,49.0201,48.888,48.9228,268400.0
2014-06-18 09:30:00,70.26,70.28,69.65,69.71,162600.0,48.8463,48.8602,48.4222,48.4639,162600.0
2014-06-18 10:00:00,69.7,69.88,69.65,69.73,100200.0,48.457,48.5821,48.4222,48.4779,100200.0
2014-06-18 10:30:00,69.72,69.85,69.7,69.73,92000.0,48.4709,48.5613,48.457,48.4779,92000.0
2014-06-18 11:00:00,69.74,69.96,69.73,69.82,103200.0,48.4848,48.6378,48.4779,48.5404,103200.0
2014-06-18 11:30:00,69.81,70.07,69.77,70.07,76100.0,48.5335,48.7142,48.5057,48.7142,76100.0
2014-06-18 12:00:00,70.07,70.09,69.9,69.9,62100.0,48.7142,48.7281,48.596,48.596,62100.0
2014-06-18 12:30:00,69.91,70.21,69.91,70.18,53600.0,48.603,48.8116,48.603,48.7907,53600.0
2014-06-18 13:00:00,70.19,70.26,70.14,70.18,68800.0,48.7977,48.8463,48.7629,48.7907,68800.0
2014-06-18 13:30:00,70.18,70.2,70.04,70.17,59900.0,48.7907,48.8046,48.6934,48.7838,59900.0
2014-06-18 14:00:00,70.17,70.29,70.1,70.21,119900.0,48.7838,48.8672,48.7351,48.8116,119900.0
2014-06-18 14:30:00,70.22,70.37,70.17,70.37,81200.0,48.8185,48.9228,48.7838,48.9228,81200.0
2014-06-18 15:00:00,70.36,70.41,70.28,70.35,101600.0,48.9158,48.9506,48.8602,48.9089,101600.0
2014-06-18 15:30:00,70.34,70.49,70.34,70.4,211600.0,48.9019,49.0062,48.9019,48.9437,211600.0
2014-06-19 09:30:00,70.39,71.19,70.33,70.5,62500.0,48.9367,49.4929,48.895,49.0132,62500.0
2014-06-19 10:00:00,70.5,70.5,70.27,70.4,63600.0,49.0132,49.0132,48.8533,48.9437,63600.0
2014-06-19 10:30:00,70.42,70.56,70.38,70.54,63700.0,48.9576,49.0549,48.9297,49.041,63700.0
2014-06-19 11:00:00,70.53,70.67,70.5,70.64,48700.0,49.034,49.1314,49.0132,49.1105,48700.0
2014-06-19 11:30:00,70.63,70.78,70.58,70.78,44800.0,49.1036,49.2078,49.0688,49.2078,44800.0
2014-06-19 12:00:00,70.78,70.91,70.66,70.76,53500.0,49.2078,49.2982,49.1244,49.1939,53500.0
2014-06-19 12:30:00,70.75,70.88,70.74,70.87,50400.0,49.187,49.2774,49.18,49.2704,50400.0
2014-06-19 13:00:00,70.87,70.97,70.81,70.89,87800.0,49.2704,49.3399,49.2287,49.2843,87800.0
2014-06-19 13:30:00,70.88,70.88,70.79,70.85,47800.0,49.2774,49.2774,49.2148,49.2565,47800.0
2014-06-19 14:00:00,70.84,70.95,70.84,70.9,37600.0,49.2496,49.326,49.2496,49.2913,37600.0
2014-06-19 14:30:00,70.9,71.06,70.81,71.06,99200.0,49.2913,49.4025,49.2287,49.4025,99200.0
2014-06-19 15:00:00,71.05,71.11,71.01,71.04,103400.0,49.3955,49.4373,49.3677,49.3886,103400.0
2014-06-19 15:30:00,71.04,71.09,71.0,71.06,238000.0,49.3886,49.4234,49.3608,49.4025,238000.0
2014-06-20 09:30:00,71.41,71.41,70.98,71.26,347100.0,49.6458,49.6458,49.3469,49.5415,347100.0
2014-06-20 10:00:00,71.24,71.33,71.15,71.31,59700.0,49.5276,49.5902,49.4651,49.5763,59700.0
2014-06-20 10:30:00,71.33,71.38,71.06,71.17,91600.0,49.5902,49.625,49.4025,49.479,91600.0
2014-06-20 11:00:00,71.17,71.42,71.13,71.4,71600.0,49.479,49.6528,49.4512,49.6389,71600.0
2014-06-20 11:30:00,71.39,71.59,71.38,71.55,79000.0,49.6319,49.771,49.625,49.7432,79000.0
2014-06-20 12:00:00,71.55,71.55,71.31,71.46,68200.0,49.7432,49.7432,49.5763,49.6806,68200.0
2014-06-20 12:30:00,71.45,71.49,71.37,71.4,51600.0,49.6736,49.7014,49.618,49.6389,51600.0
2014-06-20 13:00:00,71.4,71.4,71.18,71.26,28100.0,49.6389,49.6389,49.4859,49.5415,28100.0
2014-06-20 13:30:00,71.27,71.36,71.23,71.23,48900.0,49.5485,49.6111,49.5207,49.5207,48900.0
2014-06-20 14:00:00,71.23,71.35,71.22,71.34,42500.0,49.5207,49.6041,49.5137,49.5972,42500.0
2014-06-20 14:30:00,71.34,71.34,71.27,71.3,39200.0,49.5972,49.5972,49.5485,49.5694,39200.0
2014-06-20 15:00:00,71.31,71.46,71.3,71.42,79000.0,49.5763,49.6806,49.5694,49.6528,79000.0
2014-06-20 15:30:00,71.42,71.61,71.41,71.59,233200.0,49.6528,49.7849,49.6458,49.771,233200.0
2014-06-23 09:30:00,71.27,71.44,71.01,71.39,127000.0,49.5485,49.6667,49.3677,49.6319,127000.0
2014-06-23 10:00:00,71.39,71.53,71.18,71.22,206100.0,49.6319,49.7293,49.4859,49.5137,206100.0
2014-06-23 10:30:00,71.23,71.3,71.17,71.3,66500.0,49.5207,49.5694,49.479,49.5694,66500.0
2014-06-23 11:00:00,71.31,71.36,71.09,71.09,66500.0,49.5763,49.6111,49.4234,49.4234,66500.0
2014-06-23 11:30:00,71.09,71.09,70.99,71.06,159500.0,49.4234,49.4234,49.3538,49.4025,159500.0
2014-06-23 12:00:00,71.05,71.17,71.03,71.11,70100.0,49.3955,49.479,49.3816,49.4373,70100.0
2014-06-23 12:30:00,71.11,71.12,71.01,71.1,78200.0,49.4373,49.4442,49.3677,49.4303,78200.0
2014-06-23 13:00:00,71.1,71.1,71.0,71.0,65100.0,49.4303,49.4303,49.3608,49.3608,65100.0
2014-06-23 13:30:00,71.01,71.13,70.99,71.07,76900.0,49.3677,49.4512,49.3538,49.4095,76900.0
2014-06-23 14:00:00,71.08,71.12,71.02,71.09,86900.0,49.4164,49.4442,49.3747,49.4234,86900.0
2014-06-23 14:30:00,71.1,71.15,71.09,71.13,82900.0,49.4303,49.4651,49.4234,49.4512,82900.0
2014-06-23 15:00:00,71.14,71.2,71.11,71.14,99600.0,49.4581,49.4998,49.4373,49.4581,99600.0
2014-06-23 15:30:00,71.15,71.15,71.08,71.1,145200.0,49.4651,49.4651,49.4164,49.4303,145200.0
2014-06-24 09:30:00,70.83,71.28,70.82,71.12,72700.0,49.2426,49.5554,49.2356,49.4442,72700.0
2014-06-24 10:00:00,71.14,71.3,71.11,71.27,42200.0,49.4581,49.5694,49.4373,49.5485,42200.0
2014-06-24 10:30:00,71.26,71.46,71.26,71.46,36700.0,49.5415,49.6806,49.5415,49.6806,36700.0
2014-06-24 11:00:00,71.47,71.5,71.36,71.43,51200.0,49.6875,49.7084,49.6111,49.6597,51200.0
2014-06-24 11:30:00,71.41,71.52,71.41,71.5,79300.0,49.6458,49.7223,49.6458,49.7084,79300.0
2014-06-24 12:00:00,71.5,71.55,71.36,71.37,104200.0,49.7084,49.7432,49.6111,49.618,104200.0
2014-06-24 12:30:00,71.35,71.42,71.34,71.36,34300.0,49.6041,49.6528,49.5972,49.6111,34300.0
2014-06-24 13:00:00,71.35,71.44,71.3,71.43,69000.0,49.6041,49.6667,49.5694,49.6597,69000.0
2014-06-24 13:30:00,71.42,71.5,71.42,71.48,45200.0,49.6528,49.7084,49.6528,49.6945,45200.0
2014-06-24 14:00:00,71.49,71.56,71.45,71.45,49200.0,49.7014,49.7501,49.6736,49.6736,49200.0
2014-06-24 14:30:00,71.47,71.49,71.4,71.45,48700.0,49.6875,49.7014,49.6389,49.6736,48700.0
2014-06-24 15:00:00,71.45,71.47,71.27,71.35,100000.0,49.6736,49.6875,49.5485,49.6041,100000.0
2014-06-24 15:30:00,71.34,71.42,71.26,71.37,198100.0,49.5972,49.6528,49.5415,49.618,198100.0
2014-06-25 09:30:00,71.03,71.27,70.82,71.25,207700.0,49.3816,49.5485,49.2356,49.5346,207700.0
2014-06-25 10:00:00,71.24,71.57,71.17,71.44,71400.0,49.5276,49.7571,49.479,49.6667,71400.0
2014-06-25 10:30:00,71.42,71.57,71.39,71.5,71400.0,49.6528,49.7571,49.6319,49.7084,71400.0
2014-06-25 11:00:00,71.49,71.61,71.4,71.49,62700.0,49.7014,49.7849,49.6389,49.7014,62700.0
2014-06-25 11:30:00,71.49,71.51,71.24,71.32,28900.0,49.7014,49.7153,49.5276,49.5833,28900.0
2014-06-25 12:00:00,71.33,71.45,71.28,71.42,30400.0,49.5902,49.6736,49.5554,49.6528,30400.0
2014-06-25 12:30:00,71.43,71.43,71.27,71.28,24900.0,49.6597,49.6597,49.5485,49.5554,24900.0
2014-06-25 13:00:00,71.3,71.38,71.24,71.3,25300.0,49.5694,49.625,49.5276,49.5694,25300.0
2014-06-25 13:30:00,71.31,71.46,71.26,71.46,26600.0,49.5763,49.6806,49.5415,49.6806,26600.0
2014-06-25 14:00:00,71.47,71.48,71.35,71.47,37100.0,49.6875,49.6945,49.6041,49.6875,37100.0
2014-06-25 14:30:00,71.48,71.5,71.42,71.47,66800.0,49.6945,49.7084,49.6528,49.6875,66800.0
2014-06-25 15:00:00,71.47,71.52,71.47,71.52,81200.0,49.6875,49.7223,49.6875,49.7223,81200.0
2014-06-25 15:30:00,71.51,71.59,71.51,71.52,131200.0,49.7153,49.771,49.7153,49.7223,131200.0
2014-06-26 09:30:00,71.57,71.61,70.83,71.07,83300.0,49.7571,49.7849,49.2426,49.4095,83300.0
2014-06-26 10:00:00,71.07,71.16,70.91,70.92,72800.0,49.4095,49.472,49.2982,49.3052,72800.0
2014-06-26 10:30:00,70.91,71.09,70.86,71.09,44300.0,49.2982,49.4234,49.2635,49.4234,44300.0
2014-06-26 11:00:00,71.11,71.18,71.0,71.06,56700.0,49.4373,49.4859,49.3608,49.4025,56700.0
2014-06-26 11:30:00,71.06,71.26,71.02,71.22,60400.0,49.4025,49.5415,49.3747,49.5137,60400.0
2014-06-26 12:00:00,71.23,71.23,71.03,71.15,31700.0,49.5207,49.5207,49.3816,49.4651,31700.0
2014-06-26 12:30:00,71.16,71.26,71.15,71.2,30200.0,49.472,49.5415,49.4651,49.4998,30200.0
2014-06-26 13:00:00,71.21,71.3,71.16,71.26,28600.0,49.5068,49.5694,49.472,49.5415,28600.0
2014-06-26 13:30:00,71.27,71.34,71.27,71.27,28200.0,49.5485,49.5972,49.5485,49.5485,28200.0
2014-06-26 14:00:00,71.27,71.3,71.21,71.27,27800.0,49.5485,49.5694,49.5068,49.5485,27800.0
2014-06-26 14:30:00,71.26,71.28,71.16,71.28,79700.0,49.5415,49.5554,49.472,49.5554,79700.0
2014-06-26 15:00:00,71.27,71.35,71.27,71.3,101200.0,49.5485,49.6041,49.5485,49.5694,101200.0
2014-06-26 15:30:00,71.3,71.36,71.28,71.36,186700.0,49.5694,49.6111,49.5554,49.6111,186700.0
2014-06-27 09:30:00,71.32,71.79,71.32,71.67,174700.0,49.5833,49.91,49.5833,49.8266,174700.0
2014-06-27 10:00:00,71.69,71.74,71.44,71.44,54800.0,49.8405,49.8753,49.6667,49.6667,54800.0
2014-06-27 10:30:00,71.45,71.55,71.38,71.49,30700.0,49.6736,49.7432,49.625,49.7014,30700.0
2014-06-27 11:00:00,71.47,71.55,71.33,71.39,23000.0,49.6875,49.7432,49.5902,49.6319,23000.0
2014-06-27 11:30:00,71.4,71.64,71.38,71.56,87900.0,49.6389,49.8057,49.625,49.7501,87900.0
2014-06-27 12:00:00,71.57,71.73,71.45,71.45,54700.0,49.7571,49.8683,49.6736,49.6736,54700.0
2014-06-27 12:30:00,71.45,71.61,71.43,71.6,17000.0,49.6736,49.7849,49.6597,49.7779,17000.0
2014-06-27 13:00:00,71.58,71.64,71.42,71.6,31000.0,49.764,49.8057,49.6528,49.7779,31000.0
2014-06-27 13:30:00,71.6,71.62,71.45,71.51,29600.0,49.7779,49.7918,49.6736,49.7153,29600.0
2014-06-27 14:00:00,71.51,71.58,71.44,71.53,42200.0,49.7153,49.764,49.6667,49.7293,42200.0
2014-06-27 14:30:00,71.53,71.58,71.48,71.55,59700.0,49.7293,49.764,49.6945,49.7432,59700.0
2014-06-27 15:00:00,71.57,71.62,71.53,71.59,65200.0,49.7571,49.7918,49.7293,49.771,65200.0
2014-06-27 15:30:00,71.59,71.77,71.58,71.76,227500.0,49.771,49.8961,49.764,49.8892,227500.0
2014-06-30 09:30:00,71.62,71.73,71.58,71.72,53700.0,49.7918,49.8683,49.764,49.8613,53700.0
2014-06-30 10:00:00,71.74,71.85,71.62,71.62,51400.0,49.8753,49.9517,49.7918,49.7918,51400.0
2014-06-30 10:30:00,71.62,71.65,71.34,71.35,188000.0,49.7918,49.8127,49.5972,49.6041,188000.0
2014-06-30 11:00:00,71.36,71.52,71.29,71.52,106300.0,49.6111,49.7223,49.5624,49.7223,106300.0
2014-06-30 11:30:00,71.52,71.52,71.36,71.36,53000.0,49.7223,49.7223,49.6111,49.6111,53000.0
2014-06-30 12:00:00,71.37,71.37,71.34,71.37,31700.0,49.618,49.618,49.5972,49.618,31700.0
2014-06-30 12:30:00,71.36,71.37,71.29,71.34,63100.0,49.6111,49.618,49.5624,49.5972,63100.0
2014-06-30 13:00:00,71.35,71.44,71.31,71.39,59200.0,49.6041,49.6667,49.5763,49.6319,59200.0
2014-06-30 13:30:00,71.39,71.39,71.3,71.36,76500.0,49.6319,49.6319,49.5694,49.6111,76500.0
2014-06-30 14:00:00,71.36,71.43,71.36,71.37,53300.0,49.6111,49.6597,49.6111,49.618,53300.0
2014-06-30 14:30:00,71.37,71.37,71.19,71.22,65100.0,49.618,49.618,49.4929,49.5137,65100.0
2014-06-30 15:00:00,71.21,71.3,71.15,71.2,138400.0,49.5068,49.5694,49.4651,49.4998,138400.0
2014-06-30 15:30:00,71.2,71.23,71.06,71.21,291100.0,49.4998,49.5207,49.4025,49.5068,291100.0
2014-07-01 09:30:00,71.5,71.73,71.47,71.62,51100.0,49.7084,49.8683,49.6875,49.7918,51100.0
2014-07-01 10:00:00,71.6,72.04,71.56,71.71,51400.0,49.7779,50.0838,49.7501,49.8544,51400.0
2014-07-01 10:30:00,71.72,71.86,71.72,71.86,35000.0,49.8613,49.9587,49.8613,49.9587,35000.0
2014-07-01 11:00:00,71.87,71.9,71.72,71.73,48700.0,49.9656,49.9865,49.8613,49.8683,48700.0
2014-07-01 11:30:00,71.74,71.81,71.69,71.73,41200.0,49.8753,49.9239,49.8405,49.8683,41200.0
2014-07-01 12:00:00,71.73,71.81,71.7,71.77,36200.0,49.8683,49.9239,49.8474,49.8961,36200.0
2014-07-01 12:30:00,71.77,71.81,71.77,71.78,53400.0,49.8961,49.9239,49.8961,49.9031,53400.0
2014-07-01 13:00:00,71.78,71.86,71.78,71.81,72900.0,49.9031,49.9587,49.9031,49.9239,72900.0
2014-07-01 13:30:00,71.83,71.86,71.77,71.85,56300.0,49.9378,49.9587,49.8961,49.9517,56300.0
2014-07-01 14:00:00,71.85,71.85,71.78,71.8,45100.0,49.9517,49.9517,49.9031,49.917,45100.0
2014-07-01 14:30:00,71.79,71.84,71.76,71.83,88000.0,49.91,49.9448,49.8892,49.9378,88000.0
2014-07-01 15:00:00,71.83,71.91,71.8,71.84,66800.0,49.9378,49.9934,49.917,49.9448,66800.0
2014-07-01 15:30:00,71.83,71.97,71.78,71.8,187200.0,49.9378,50.0352,49.9031,49.917,187200.0
2014-07-02 09:30:00,71.59,71.84,71.47,71.84,59400.0,49.771,49.9448,49.6875,49.9448,59400.0
2014-07-02 10:00:00,71.83,71.87,71.6,71.61,45500.0,49.9378,49.9656,49.7779,49.7849,45500.0
2014-07-02 10:30:00,71.6,71.66,71.52,71.53,38200.0,49.7779,49.8196,49.7223,49.7293,38200.0
2014-07-02 11:00:00,71.53,71.69,71.51,71.51,48200.0,49.7293,49.8405,49.7153,49.7153,48200.0
2014-07-02 11:30:00,71.49,71.49,71.3,71.3,42800.0,49.7014,49.7014,49.5694,49.5694,42800.0
2014-07-02 12:00:00,71.3,71.41,71.27,71.37,36700.0,49.5694,49.6458,49.5485,49.618,36700.0
2014-07-02 12:30:00,71.38,71.38,71.3,71.31,31100.0,49.625,49.625,49.5694,49.5763,31100.0
2014-07-02 13:00:00,71.31,71.33,71.27,71.33,36400.0,49.5763,49.5902,49.5485,49.5902,36400.0
2014-07-02 13:30:00,71.33,71.4,71.33,71.4,37500.0,49.5902,49.6389,49.5902,49.6389,37500.0
2014-07-02 14:00:00,71.4,71.41,71.35,71.36,84700.0,49.6389,49.6458,49.6041,49.6111,84700.0
2014-07-02 14:30:00,71.36,71.41,71.34,71.39,54800.0,49.6111,49.6458,49.5972,49.6319,54800.0
2014-07-02 15:00:00,71.39,71.4,71.33,71.34,54600.0,49.6319,49.6389,49.5902,49.5972,54600.0
2014-07-02 15:30:00,71.35,71.41,71.3,71.38,191000.0,49.6041,49.6458,49.5694,49.625,191000.0
2014-07-03 09:30:00,71.68,72.07,71.54,72.0,299000.0,49.8335,50.1047,49.7362,50.056,299000.0
2014-07-03 10:00:00,72.0,72.44,71.98,72.42,168900.0,50.056,50.3619,50.0421,50.348,168900.0
2014-07-03 10:30:00,72.41,72.59,72.4,72.45,135600.0,50.341,50.4662,50.3341,50.3689,135600.0
2014-07-03 11:00:00,72.46,72.67,72.41,72.65,167400.0,50.3758,50.5218,50.341,50.5079,167400.0
2014-07-03 11:30:00,72.65,72.97,72.64,72.97,123600.0,50.5079,50.7304,50.501,50.7304,123600.0
2014-07-03 12:00:00,72.97,73.16,72.78,72.88,187300.0,50.7304,50.8625,50.5983,50.6678,187300.0
2014-07-03 12:30:00,72.87,73.67,72.87,73.48,411500.0,50.6609,51.217,50.6609,51.0849,411500.0
2014-07-07 09:30:00,73.3,73.3,72.67,72.82,148800.0,50.9598,50.9598,50.5218,50.6261,148800.0
2014-07-07 10:00:00,72.83,72.95,72.7,72.95,122900.0,50.633,50.7165,50.5427,50.7165,122900.0
2014-07-07 10:30:00,72.95,73.04,72.85,72.87,106200.0,50.7165,50.779,50.6469,50.6609,106200.0
2014-07-07 11:00:00,72.87,72.96,72.84,72.96,68600.0,50.6609,50.7234,50.64,50.7234,68600.0
2014-07-07 11:30:00,72.95,73.03,72.9,72.93,78800.0,50.7165,50.7721,50.6817,50.7026,78800.0
2014-07-07 12:00:00,72.92,73.05,72.92,72.95,50000.0,50.6956,50.786,50.6956,50.7165,50000.0
2014-07-07 12:30:00,72.95,72.98,72.87,72.92,35700.0,50.7165,50.7373,50.6609,50.6956,35700.0
2014-07-07 13:00:00,72.92,72.93,72.86,72.92,26700.0,50.6956,50.7026,50.6539,50.6956,26700.0
2014-07-07 13:30:00,72.92,72.99,72.88,72.94,40600.0,50.6956,50.7443,50.6678,50.7095,40600.0
2014-07-07 14:00:00,72.94,72.94,72.84,72.86,50600.0,50.7095,50.7095,50.64,50.6539,50600.0
2014-07-07 14:30:00,72.86,72.86,72.72,72.73,77300.0,50.6539,50.6539,50.5566,50.5635,77300.0
2014-07-07 15:00:00,72.73,72.73,72.57,72.59,82600.0,50.5635,50.5635,50.4523,50.4662,82600.0
2014-07-07 15:30:00,72.59,72.65,72.58,72.64,155300.0,50.4662,50.5079,50.4592,50.501,155300.0
2014-07-08 09:30:00,72.46,72.58,72.19,72.23,76000.0,50.3758,50.4592,50.1881,50.2159,76000.0
2014-07-08 10:00:00,72.22,72.22,71.86,71.96,59400.0,50.209,50.209,49.9587,50.0282,59400.0
2014-07-08 10:30:00,71.94,71.94,71.68,71.71,69200.0,50.0143,50.0143,49.8335,49.8544,69200.0
2014-07-08 11:00:00,71.69,71.78,71.6,71.62,22800.0,49.8405,49.9031,49.7779,49.7918,22800.0
2014-07-08 11:30:00,71.63,71.79,71.62,71.69,19300.0,49.7988,49.91,49.7918,49.8405,19300.0
2014-07-08 12:00:00,71.7,71.77,71.61,71.62,15900.0,49.8474,49.8961,49.7849,49.7918,15900.0
2014-07-08 12:30:00,71.62,71.74,71.57,71.69,13000.0,49.7918,49.8753,49.7571,49.8405,13000.0
2014-07-08 13:00:00,71.69,71.93,71.68,71.9,23600.0,49.8405,50.0073,49.8335,49.9865,23600.0
2014-07-08 13:30:00,71.9,71.96,71.79,71.8,19000.0,49.9865,50.0282,49.91,49.917,19000.0
2014-07-08 14:00:00,71.8,71.9,71.78,71.84,23500.0,49.917,49.9865,49.9031,49.9448,23500.0
2014-07-08 14:30:00,71.83,71.87,71.79,71.82,37000.0,49.9378,49.9656,49.91,49.9309,37000.0
2014-07-08 15:00:00,71.82,71.82,71.75,71.78,101700.0,49.9309,49.9309,49.8822,49.9031,101700.0
2014-07-08 15:30:00,71.77,71.86,71.76,71.81,161400.0,49.8961,49.9587,49.8892,49.9239,161400.0
2014-07-09 09:30:00,71.86,71.94,71.47,71.48,151900.0,49.9587,50.0143,49.6875,49.6945,151900.0
2014-07-09 10:00:00,71.5,71.77,71.48,71.7,84800.0,49.7084,49.8961,49.6945,49.8474,84800.0
2014-07-09 10:30:00,71.7,71.71,71.6,71.67,55100.0,49.8474,49.8544,49.7779,49.8266,55100.0
2014-07-09 11:00:00,71.67,71.71,71.64,71.7,62500.0,49.8266,49.8544,49.8057,49.8474,62500.0
2014-07-09 11:30:00,71.69,71.7,71.57,71.67,25700.0,49.8405,49.8474,49.7571,49.8266,25700.0
2014-07-09 12:00:00,71.67,71.69,71.59,71.67,31800.0,49.8266,49.8405,49.771,49.8266,31800.0
2014-07-09 12:30:00,71.68,71.69,71.62,71.67,24200.0,49.8335,49.8405,49.7918,49.8266,24200.0
2014-07-09 13:00:00,71.67,71.67,71.62,71.64,34200.0,49.8266,49.8266,49.7918,49.8057,34200.0
2014-07-09 13:30:00,71.64,71.67,71.59,71.66,88900.0,49.8057,49.8266,49.771,49.8196,88900.0
2014-07-09 14:00:00,71.65,71.99,71.56,71.95,70200.0,49.8127,50.0491,49.7501,50.0212,70200.0
2014-07-09 14:30:00,71.96,72.13,71.9,71.96,102700.0,50.0282,50.1464,49.9865,50.0282,102700.0
2014-07-09 15:00:00,71.96,72.0,71.87,71.97,42500.0,50.0282,50.056,49.9656,50.0352,42500.0
2014-07-09 15:30:00,71.96,72.08,71.92,72.05,230200.0,50.0282,50.1116,50.0004,50.0908,230200.0
2014-07-10 09:30:00,71.3,71.47,70.96,71.01,113800.0,49.5694,49.6875,49.333,49.3677,113800.0
2014-07-10 10:00:00,71.01,71.42,71.01,71.3,84400.0,49.3677,49.6528,49.3677,49.5694,84400.0
2014-07-10 10:30:00,71.3,71.46,71.3,71.42,68700.0,49.5694,49.6806,49.5694,49.6528,68700.0
2014-07-10 11:00:00,71.46,71.5,71.35,71.37,51300.0,49.6806,49.7084,49.6041,49.618,51300.0
2014-07-10 11:30:00,71.42,71.42,71.26,71.35,41100.0,49.6528,49.6528,49.5415,49.6041,41100.0
2014-07-10 12:00:00,71.37,71.45,71.34,71.39,28300.0,49.618,49.6736,49.5972,49.6319,28300.0
2014-07-10 12:30:00,71.39,71.41,71.29,71.35,16900.0,49.6319,49.6458,49.5624,49.6041,16900.0
2014-07-10 13:00:00,71.36,71.42,71.35,71.39,30300.0,49.6111,49.6528,49.6041,49.6319,30300.0
2014-07-10 13:30:00,71.38,71.41,71.34,71.36,27400.0,49.625,49.6458,49.5972,49.6111,27400.0
2014-07-10 14:00:00,71.35,71.38,71.33,71.38,24300.0,49.6041,49.625,49.5902,49.625,24300.0
2014-07-10 14:30:00,71.37,71.37,71.22,71.25,33000.0,49.618,49.618,49.5137,49.5346,33000.0
2014-07-10 15:00:00,71.25,71.35,71.19,71.33,32000.0,49.5346,49.6041,49.4929,49.5902,32000.0
2014-07-10 15:30:00,71.32,71.36,71.29,71.34,139900.0,49.5833,49.6111,49.5624,49.5972,139900.0
2014-07-11 09:30:00,71.43,71.45,71.08,71.16,62800.0,49.6597,49.6736,49.4164,49.472,62800.0
2014-07-11 10:00:00,71.16,71.24,71.04,71.16,103000.0,49.472,49.5276,49.3886,49.472,103000.0
2014-07-11 10:30:00,71.15,71.22,71.01,71.15,62100.0,49.4651,49.5137,49.3677,49.4651,62100.0
2014-07-11 11:00:00,71.15,71.17,71.01,71.02,53800.0,49.4651,49.479,49.3677,49.3747,53800.0
2014-07-11 11:30:00,71.03,71.29,71.03,71.22,201300.0,49.3816,49.5624,49.3816,49.5137,201300.0
2014-07-11 12:00:00,71.22,71.25,71.17,71.21,94900.0,49.5137,49.5346,49.479,49.5068,94900.0
2014-07-11 12:30:00,71.21,71.22,71.16,71.21,40400.0,49.5068,49.5137,49.472,49.5068,40400.0
2014-07-11 13:00:00,71.21,71.26,71.2,71.24,61600.0,49.5068,49.5415,49.4998,49.5276,61600.0
2014-07-11 13:30:00,71.23,71.25,71.17,71.21,34600.0,49.5207,49.5346,49.479,49.5068,34600.0
2014-07-11 14:00:00,71.22,71.27,71.19,71.26,54000.0,49.5137,49.5485,49.4929,49.5415,54000.0
2014-07-11 14:30:00,71.27,71.3,71.21,71.25,62800.0,49.5485,49.5694,49.5068,49.5346,62800.0
2014-07-11 15:00:00,71.26,71.29,71.22,71.27,52100.0,49.5415,49.5624,49.5137,49.5485,52100.0
2014-07-11 15:30:00,71.27,71.27,71.22,71.25,179600.0,49.5485,49.5485,49.5137,49.5346,179600.0
2014-07-14 09:30:00,71.52,71.66,71.27,71.33,54800.0,49.7223,49.8196,49.5485,49.5902,54800.0
2014-07-14 10:00:00,71.33,71.39,71.22,71.29,54400.0,49.5902,49.6319,49.5137,49.5624,54400.0
2014-07-14 10:30:00,71.29,71.31,70.99,70.99,119100.0,49.5624,49.5763,49.3538,49.3538,119100.0
2014-07-14 11:00:00,70.99,71.32,70.98,71.32,141500.0,49.3538,49.5833,49.3469,49.5833,141500.0
2014-07-14 11:30:00,71.32,71.32,71.23,71.25,91500.0,49.5833,49.5833,49.5207,49.5346,91500.0
2014-07-14 12:00:00,71.25,71.29,71.25,71.27,41600.0,49.5346,49.5624,49.5346,49.5485,41600.0
2014-07-14 12:30:00,71.27,71.29,71.25,71.26,54700.0,49.5485,49.5624,49.5346,49.5415,54700.0
2014-07-14 13:00:00,71.26,71.3,71.25,71.26,41400.0,49.5415,49.5694,49.5346,49.5415,41400.0
2014-07-14 13:30:00,71.28,71.29,71.25,71.27,159700.0,49.5554,49.5624,49.5346,49.5485,159700.0
2014-07-14 14:00:00,71.28,71.28,71.23,71.25,104500.0,49.5554,49.5554,49.5207,49.5346,104500.0
2014-07-14 14:30:00,71.25,71.27,71.2,71.23,83100.0,49.5346,49.5485,49.4998,49.5207,83100.0
2014-07-14 15:00:00,71.24,71.25,71.17,71.19,272900.0,49.5276,49.5346,49.479,49.4929,272900.0
2014-07-14 15:30:00,71.2,71.21,71.14,71.15,483900.0,49.4998,49.5068,49.4581,49.4651,483900.0
2014-07-15 09:30:00,71.43,71.54,71.17,71.23,104200.0,49.6597,49.7362,49.479,49.5207,104200.0
2014-07-15 10:00:00,71.25,71.3,71.15,71.23,75400.0,49.5346,49.5694,49.4651,49.5207,75400.0
2014-07-15 10:30:00,71.21,71.25,70.91,71.0,147100.0,49.5068,49.5346,49.2982,49.3608,147100.0
2014-07-15 11:00:00,71.0,71.04,70.81,70.91,166300.0,49.3608,49.3886,49.2287,49.2982,166300.0
2014-07-15 11:30:00,70.94,70.99,70.83,70.88,182900.0,49.3191,49.3538,49.2426,49.2774,182900.0
2014-07-15 12:00:00,70.86,70.91,70.54,70.78,112600.0,49.2635,49.2982,49.041,49.2078,112600.0
2014-07-15 12:30:00,70.77,70.77,70.58,70.58,63400.0,49.2009,49.2009,49.0688,49.0688,63400.0
2014-07-15 13:00:00,70.6,70.95,70.59,70.78,81400.0,49.0827,49.326,49.0757,49.2078,81400.0
2014-07-15 13:30:00,70.79,70.89,70.72,70.89,88500.0,49.2148,49.2843,49.1661,49.2843,88500.0
2014-07-15 14:00:00,70.88,71.25,70.88,71.14,101400.0,49.2774,49.5346,49.2774,49.4581,101400.0
2014-07-15 14:30:00,71.15,71.18,71.0,71.05,40800.0,49.4651,49.4859,49.3608,49.3955,40800.0
2014-07-15 15:00:00,71.05,71.05,70.87,70.99,151500.0,49.3955,49.3955,49.2704,49.3538,151500.0
2014-07-15 15:30:00,71.0,71.06,70.99,71.03,176400.0,49.3608,49.4025,49.3538,49.3816,176400.0
2014-07-16 09:30:00,71.39,71.68,70.86,71.23,116600.0,49.6319,49.8335,49.2635,49.5207,116600.0
2014-07-16 10:00:00,71.23,71.3,71.02,71.27,183500.0,49.5207,49.5694,49.3747,49.5485,183500.0
2014-07-16 10:30:00,71.26,71.37,71.16,71.22,122000.0,49.5415,49.618,49.472,49.5137,122000.0
2014-07-16 11:00:00,71.2,71.33,71.15,71.2,72900.0,49.4998,49.5902,49.4651,49.4998,72900.0
2014-07-16 11:30:00,71.2,71.25,71.1,71.17,123600.0,49.4998,49.5346,49.4303,49.479,123600.0
2014-07-16 12:00:00,71.17,71.25,71.15,71.18,151600.0,49.479,49.5346,49.4651,49.4859,151600.0
2014-07-16 12:30:00,71.18,71.31,71.17,71.27,106500.0,49.4859,49.5763,49.479,49.5485,106500.0
2014-07-16 13:00:00,71.27,71.36,71.25,71.35,33100.0,49.5485,49.6111,49.5346,49.6041,33100.0
2014-07-16 13:30:00,71.37,71.44,71.36,71.44,76300.0,49.618,49.6667,49.6111,49.6667,76300.0
2014-07-16 14:00:00,71.43,71.6,71.43,71.43,151100.0,49.6597,49.7779,49.6597,49.6597,151100.0
2014-07-16 14:30:00,71.43,71.52,71.41,71.5,91800.0,49.6597,49.7223,49.6458,49.7084,91800.0
2014-07-16 15:00:00,71.49,71.6,71.47,71.6,121300.0,49.7014,49.7779,49.6875,49.7779,121300.0
2014-07-16 15:30:00,71.59,71.6,71.3,71.38,309600.0,49.771,49.7779,49.5694,49.625,309600.0
2014-07-17 09:30:00,71.03,71.6,71.03,71.21,156800.0,49.3816,49.7779,49.3816,49.5068,156800.0
2014-07-17 10:00:00,71.26,71.32,71.12,71.22,51200.0,49.5415,49.5833,49.4442,49.5137,51200.0
2014-07-17 10:30:00,71.23,71.32,71.2,71.3,123500.0,49.5207,49.5833,49.4998,49.5694,123500.0
2014-07-17 11:00:00,71.31,71.34,71.2,71.21,176100.0,49.5763,49.5972,49.4998,49.5068,176100.0
2014-07-17 11:30:00,71.2,71.3,71.15,71.24,113500.0,49.4998,49.5694,49.4651,49.5276,113500.0
2014-07-17 12:00:00,71.24,71.28,71.18,71.23,94400.0,49.5276,49.5554,49.4859,49.5207,94400.0
2014-07-17 12:30:00,71.25,71.3,71.22,71.25,30700.0,49.5346,49.5694,49.5137,49.5346,30700.0
2014-07-17 13:00:00,71.25,71.3,71.22,71.25,52800.0,49.5346,49.5694,49.5137,49.5346,52800.0
2014-07-17 13:30:00,71.26,71.29,71.17,71.18,75200.0,49.5415,49.5624,49.479,49.4859,75200.0
2014-07-17 14:00:00,71.18,71.2,71.07,71.08,149000.0,49.4859,49.4998,49.4095,49.4164,149000.0
2014-07-17 14:30:00,71.09,71.27,71.08,71.25,93800.0,49.4234,49.5485,49.4164,49.5346,93800.0
2014-07-17 15:00:00,71.26,71.27,70.98,70.99,143600.0,49.5415,49.5485,49.3469,49.3538,143600.0
2014-07-17 15:30:00,70.98,71.1,70.9,71.07,345900.0,49.3469,49.4303,49.2913,49.4095,345900.0
2014-07-18 09:30:00,71.39,71.62,71.22,71.22,184000.0,49.6319,49.7918,49.5137,49.5137,184000.0
2014-07-18 10:00:00,71.22,71.31,71.06,71.25,61600.0,49.5137,49.5763,49.4025,49.5346,61600.0
2014-07-18 10:30:00,71.26,71.44,71.23,71.41,80800.0,49.5415,49.6667,49.5207,49.6458,80800.0
2014-07-18 11:00:00,71.44,71.45,71.29,71.37,42900.0,49.6667,49.6736,49.5624,49.618,42900.0
2014-07-18 11:30:00,71.35,71.63,71.35,71.45,30600.0,49.6041,49.7988,49.6041,49.6736,30600.0
2014-07-18 12:00:00,71.43,71.64,71.43,71.52,44300.0,49.6597,49.8057,49.6597,49.7223,44300.0
2014-07-18 12:30:00,71.52,71.54,71.47,71.51,40000.0,49.7223,49.7362,49.6875,49.7153,40000.0
2014-07-18 13:00:00,71.51,71.51,71.37,71.39,47900.0,49.7153,49.7153,49.618,49.6319,47900.0
2014-07-18 13:30:00,71.4,71.49,71.38,71.41,36300.0,49.6389,49.7014,49.625,49.6458,36300.0
2014-07-18 14:00:00,71.41,71.5,71.34,71.49,61500.0,49.6458,49.7084,49.5972,49.7014,61500.0
2014-07-18 14:30:00,71.48,71.52,71.46,71.48,59200.0,49.6945,49.7223,49.6806,49.6945,59200.0
2014-07-18 15:00:00,71.49,71.52,71.44,71.44,87300.0,49.7014,49.7223,49.6667,49.6667,87300.0
2014-07-18 15:30:00,71.45,71.53,71.36,71.52,221200.0,49.6736,49.7293,49.6111,49.7223,221200.0
2014-07-21 09:30:00,71.46,71.63,71.18,71.55,77900.0,49.6806,49.7988,49.4859,49.7432,77900.0
2014-07-21 10:00:00,71.58,71.67,71.35,71.42,60400.0,49.764,49.8266,49.6041,49.6528,60400.0
2014-07-21 10:30:00,71.44,71.44,71.1,71.12,55200.0,49.6667,49.6667,49.4303,49.4442,55200.0
2014-07-21 11:00:00,71.11,71.26,71.07,71.25,70600.0,49.4373,49.5415,49.4095,49.5346,70600.0
2014-07-21 11:30:00,71.25,71.3,70.99,71.09,100600.0,49.5346,49.5694,49.3538,49.4234,100600.0
2014-07-21 12:00:00,71.09,71.31,71.08,71.2,237100.0,49.4234,49.5763,49.4164,49.4998,237100.0
2014-07-21 12:30:00,71.21,71.37,71.2,71.24,52200.0,49.5068,49.618,49.4998,49.5276,52200.0
2014-07-21 13:00:00,71.24,71.29,71.2,71.25,64800.0,49.5276,49.5624,49.4998,49.5346,64800.0
2014-07-21 13:30:00,71.25,71.31,71.22,71.3,92500.0,49.5346,49.5763,49.5137,49.5694,92500.0
2014-07-21 14:00:00,71.3,71.35,71.26,71.29,98800.0,49.5694,49.6041,49.5415,49.5624,98800.0
2014-07-21 14:30:00,71.3,71.46,71.28,71.43,82900.0,49.5694,49.6806,49.5554,49.6597,82900.0
2014-07-21 15:00:00,71.43,71.5,71.4,71.45,95700.0,49.6597,49.7084,49.6389,49.6736,95700.0
2014-07-21 15:30:00,71.45,71.54,71.29,71.34,185900.0,49.6736,49.7362,49.5624,49.5972,185900.0
2014-07-22 09:30:00,71.86,72.34,70.97,70.99,405300.0,49.9587,50.2924,49.3399,49.3538,405300.0
2014-07-22 10:00:00,70.95,71.77,70.95,71.53,548900.0,49.326,49.8961,49.326,49.7293,548900.0
2014-07-22 10:30:00,71.54,71.7,71.46,71.52,195200.0,49.7362,49.8474,49.6806,49.7223,195200.0
2014-07-22 11:00:00,71.52,71.78,71.42,71.7,149200.0,49.7223,49.9031,49.6528,49.8474,149200.0
2014-07-22 11:30:00,71.7,71.72,71.42,71.45,76100.0,49.8474,49.8613,49.6528,49.6736,76100.0
2014-07-22 12:00:00,71.45,71.86,71.29,71.85,77000.0,49.6736,49.9587,49.5624,49.9517,77000.0
2014-07-22 12:30:00,71.86,72.39,71.71,72.21,229300.0,49.9587,50.3271,49.8544,50.202,229300.0
2014-07-22 13:00:00,72.21,72.26,71.92,72.14,53600.0,50.202,50.2368,50.0004,50.1533,53600.0
2014-07-22 13:30:00,72.13,72.18,71.98,72.05,100200.0,50.1464,50.1811,50.0421,50.0908,100200.0
2014-07-22 14:00:00,72.05,72.15,71.95,72.09,105000.0,50.0908,50.1603,50.0212,50.1186,105000.0
2014-07-22 14:30:00,72.08,72.17,72.02,72.1,103300.0,50.1116,50.1742,50.0699,50.1255,103300.0
2014-07-22 15:00:00,72.09,72.41,72.09,72.31,206300.0,50.1186,50.341,50.1186,50.2715,206300.0
2014-07-22 15:30:00,72.3,72.59,72.3,72.45,519100.0,50.2646,50.4662,50.2646,50.3689,519100.0
2014-07-23 09:30:00,72.4,72.77,72.02,72.7,234900.0,50.3341,50.5913,50.0699,50.5427,234900.0
2014-07-23 10:00:00,72.7,73.0,72.61,72.67,202200.0,50.5427,50.7512,50.4801,50.5218,202200.0
2014-07-23 10:30:00,72.66,72.97,72.61,72.61,82600.0,50.5149,50.7304,50.4801,50.4801,82600.0
2014-07-23 11:00:00,72.61,72.66,72.49,72.58,68200.0,50.4801,50.5149,50.3967,50.4592,68200.0
2014-07-23 11:30:00,72.56,72.6,72.37,72.37,55500.0,50.4453,50.4731,50.3132,50.3132,55500.0
2014-07-23 12:00:00,72.39,72.39,72.21,72.23,39700.0,50.3271,50.3271,50.202,50.2159,39700.0
2014-07-23 12:30:00,72.22,72.39,72.17,72.39,68400.0,50.209,50.3271,50.1742,50.3271,68400.0
2014-07-23 13:00:00,72.39,72.41,72.22,72.23,46400.0,50.3271,50.341,50.209,50.2159,46400.0
2014-07-23 13:30:00,72.23,72.31,72.2,72.25,182800.0,50.2159,50.2715,50.1951,50.2298,182800.0
2014-07-23 14:00:00,72.25,72.36,72.19,72.28,161400.0,50.2298,50.3063,50.1881,50.2507,161400.0
2014-07-23 14:30:00,72.27,72.33,72.18,72.24,115300.0,50.2437,50.2854,50.1811,50.2229,115300.0
2014-07-23 15:00:00,72.24,72.34,72.21,72.28,96300.0,50.2229,50.2924,50.202,50.2507,96300.0
2014-07-23 15:30:00,72.29,72.34,72.2,72.28,229600.0,50.2576,50.2924,50.1951,50.2507,229600.0
2014-07-24 09:30:00,72.5,72.58,72.16,72.42,237600.0,50.4036,50.4592,50.1672,50.348,237600.0
2014-07-24 10:00:00,72.38,72.62,72.3,72.54,61100.0,50.3202,50.487,50.2646,50.4314,61100.0
2014-07-24 10:30:00,72.55,72.56,72.4,72.42,70600.0,50.4384,50.4453,50.3341,50.348,70600.0
2014-07-24 11:00:00,72.42,72.57,72.4,72.46,96600.0,50.348,50.4523,50.3341,50.3758,96600.0
2014-07-24 11:30:00,72.46,72.49,72.32,72.37,39700.0,50.3758,50.3967,50.2785,50.3132,39700.0
2014-07-24 12:00:00,72.38,72.6,72.38,72.51,59600.0,50.3202,50.4731,50.3202,50.4106,59600.0
2014-07-24 12:30:00,72.52,72.67,72.49,72.66,33500.0,50.4175,50.5218,50.3967,50.5149,33500.0
2014-07-24 13:00:00,72.65,72.72,72.56,72.71,50600.0,50.5079,50.5566,50.4453,50.5496,50600.0
2014-07-24 13:30:00,72.72,72.81,72.66,72.74,89700.0,50.5566,50.6191,50.5149,50.5705,89700.0
2014-07-24 14:00:00,72.73,73.02,72.7,72.99,114600.0,50.5635,50.7651,50.5427,50.7443,114600.0
2014-07-24 14:30:00,72.99,73.0,72.78,72.84,92100.0,50.7443,50.7512,50.5983,50.64,92100.0
2014-07-24 15:00:00,72.84,72.92,72.75,72.9,107800.0,50.64,50.6956,50.5774,50.6817,107800.0
2014-07-24 15:30:00,72.9,73.04,72.84,72.84,182600.0,50.6817,50.779,50.64,50.64,182600.0
2014-07-25 09:30:00,72.9,73.39,72.87,73.34,313700.0,50.6817,51.0224,50.6609,50.9876,313700.0
2014-07-25 10:00:00,73.33,73.57,73.31,73.49,187000.0,50.9807,51.1475,50.9667,51.0919,187000.0
2014-07-25 10:30:00,73.49,73.5,73.29,73.31,116400.0,51.0919,51.0988,50.9528,50.9667,116400.0
2014-07-25 11:00:00,73.32,73.32,73.17,73.29,190000.0,50.9737,50.9737,50.8694,50.9528,190000.0
2014-07-25 11:30:00,73.29,73.39,73.23,73.35,74400.0,50.9528,51.0224,50.9111,50.9946,74400.0
2014-07-25 12:00:00,73.32,73.73,73.32,73.62,91600.0,50.9737,51.2587,50.9737,51.1823,91600.0
2014-07-25 12:30:00,73.61,73.87,73.61,73.76,83100.0,51.1753,51.3561,51.1753,51.2796,83100.0
2014-07-25 13:00:00,73.73,73.74,73.54,73.56,73900.0,51.2587,51.2657,51.1267,51.1406,73900.0
2014-07-25 13:30:00,73.57,73.76,73.54,73.54,67200.0,51.1475,51.2796,51.1267,51.1267,67200.0
2014-07-25 14:00:00,73.54,73.73,73.49,73.71,96900.0,51.1267,51.2587,51.0919,51.2448,96900.0
2014-07-25 14:30:00,73.7,73.75,73.6,73.64,90400.0,51.2379,51.2726,51.1684,51.1962,90400.0
2014-07-25 15:00:00,73.64,73.75,73.58,73.68,125500.0,51.1962,51.2726,51.1545,51.224,125500.0
2014-07-25 15:30:00,73.68,74.14,73.58,74.11,598600.0,51.224,51.5438,51.1545,51.5229,598600.0
2014-07-28 09:30:00,73.17,73.17,72.4,72.8,294900.0,50.8694,50.8694,50.3341,50.6122,294900.0
2014-07-28 10:00:00,72.79,72.84,72.47,72.63,205800.0,50.6052,50.64,50.3828,50.494,205800.0
2014-07-28 10:30:00,72.64,72.78,72.5,72.7,195600.0,50.501,50.5983,50.4036,50.5427,195600.0
2014-07-28 11:00:00,72.7,72.73,72.63,72.66,188400.0,50.5427,50.5635,50.494,50.5149,188400.0
2014-07-28 11:30:00,72.66,72.7,72.5,72.64,237100.0,50.5149,50.5427,50.4036,50.501,237100.0
2014-07-28 12:00:00,72.64,72.7,72.63,72.65,78500.0,50.501,50.5427,50.494,50.5079,78500.0
2014-07-28 12:30:00,72.65,72.9,72.64,72.89,84600.0,50.5079,50.6817,50.501,50.6748,84600.0
2014-07-28 13:00:00,72.88,72.9,72.73,72.8,162400.0,50.6678,50.6817,50.5635,50.6122,162400.0
2014-07-28 13:30:00,72.79,72.97,72.77,72.88,164600.0,50.6052,50.7304,50.5913,50.6678,164600.0
2014-07-28 14:00:00,72.88,73.07,72.87,73.04,190700.0,50.6678,50.7999,50.6609,50.779,190700.0
2014-07-28 14:30:00,73.05,73.06,72.97,73.01,175300.0,50.786,50.7929,50.7304,50.7582,175300.0
2014-07-28 15:00:00,73.02,73.05,72.99,73.05,143900.0,50.7651,50.786,50.7443,50.786,143900.0
2014-07-28 15:30:00,73.05,73.09,72.95,72.97,313000.0,50.786,50.8138,50.7165,50.7304,313000.0
2014-07-29 09:30:00,72.93,73.03,72.64,72.64,206100.0,50.7026,50.7721,50.501,50.501,206100.0
2014-07-29 10:00:00,72.64,72.71,72.51,72.58,174000.0,50.501,50.5496,50.4106,50.4592,174000.0
2014-07-29 10:30:00,72.58,72.64,72.44,72.45,86600.0,50.4592,50.501,50.3619,50.3689,86600.0
2014-07-29 11:00:00,72.44,72.47,72.29,72.33,112000.0,50.3619,50.3828,50.2576,50.2854,112000.0
2014-07-29 11:30:00,72.33,72.4,72.22,72.27,68700.0,50.2854,50.3341,50.209,50.2437,68700.0
2014-07-29 12:00:00,72.26,72.54,72.26,72.52,45400.0,50.2368,50.4314,50.2368,50.4175,45400.0
2014-07-29 12:30:00,72.53,72.61,72.5,72.53,73000.0,50.4245,50.4801,50.4036,50.4245,73000.0
2014-07-29 13:00:00,72.54,72.59,72.46,72.5,85100.0,50.4314,50.4662,50.3758,50.4036,85100.0
2014-07-29 13:30:00,72.49,72.55,72.42,72.47,53500.0,50.3967,50.4384,50.348,50.3828,53500.0
2014-07-29 14:00:00,72.48,72.56,72.36,72.41,419000.0,50.3897,50.4453,50.3063,50.341,419000.0
2014-07-29 14:30:00,72.42,72.43,72.18,72.22,71000.0,50.348,50.355,50.1811,50.209,71000.0
2014-07-29 15:00:00,72.22,72.31,72.16,72.2,97400.0,50.209,50.2715,50.1672,50.1951,97400.0
2014-07-29 15:30:00,72.2,72.21,72.01,72.04,224100.0,50.1951,50.202,50.063,50.0838,224100.0
2014-07-30 09:30:00,72.67,72.78,72.23,72.51,218000.0,50.5218,50.5983,50.2159,50.4106,218000.0
2014-07-30 10:00:00,72.48,72.52,72.17,72.4,161700.0,50.3897,50.4175,50.1742,50.3341,161700.0
2014-07-30 10:30:00,72.41,72.43,71.95,72.01,100100.0,50.341,50.355,50.0212,50.063,100100.0
2014-07-30 11:00:00,72.01,72.04,71.86,72.01,117000.0,50.063,50.0838,49.9587,50.063,117000.0
2014-07-30 11:30:00,72.03,72.06,71.71,71.71,93600.0,50.0769,50.0977,49.8544,49.8544,93600.0
2014-07-30 12:00:00,71.71,71.87,71.7,71.7,43800.0,49.8544,49.9656,49.8474,49.8474,43800.0
2014-07-30 12:30:00,71.71,71.89,71.67,71.78,46800.0,49.8544,49.9795,49.8266,49.9031,46800.0
2014-07-30 13:00:00,71.76,71.77,71.58,71.6,50300.0,49.8892,49.8961,49.764,49.7779,50300.0
2014-07-30 13:30:00,71.6,71.81,71.6,71.81,75600.0,49.7779,49.9239,49.7779,49.9239,75600.0
2014-07-30 14:00:00,71.81,71.97,71.7,71.82,162400.0,49.9239,50.0352,49.8474,49.9309,162400.0
2014-07-30 14:30:00,71.83,71.86,71.61,71.69,118700.0,49.9378,49.9587,49.7849,49.8405,118700.0
2014-07-30 15:00:00,71.7,71.78,71.63,71.74,103900.0,49.8474,49.9031,49.7988,49.8753,103900.0
2014-07-30 15:30:00,71.73,71.82,71.66,71.71,333300.0,49.8683,49.9309,49.8196,49.8544,333300.0
2014-07-31 09:30:00,71.72,71.75,71.08,71.15,96800.0,49.8613,49.8822,49.4164,49.4651,96800.0
2014-07-31 10:00:00,71.15,71.15,70.85,70.9,58200.0,49.4651,49.4651,49.2565,49.2913,58200.0
2014-07-31 10:30:00,70.91,70.99,70.48,70.49,99900.0,49.2982,49.3538,48.9993,49.0062,99900.0
2014-07-31 11:00:00,70.49,70.7,70.28,70.32,178700.0,49.0062,49.1522,48.8602,48.888,178700.0
2014-07-31 11:30:00,70.31,70.48,70.22,70.25,102600.0,48.8811,48.9993,48.8185,48.8394,102600.0
2014-07-31 12:00:00,70.27,70.33,70.05,70.1,70600.0,48.8533,48.895,48.7003,48.7351,70600.0
2014-07-31 12:30:00,70.1,70.2,70.03,70.16,60100.0,48.7351,48.8046,48.6864,48.7768,60100.0
2014-07-31 13:00:00,70.16,70.27,70.06,70.27,70000.0,48.7768,48.8533,48.7073,48.8533,70000.0
2014-07-31 13:30:00,70.26,70.27,70.0,70.06,80500.0,48.8463,48.8533,48.6656,48.7073,80500.0
2014-07-31 14:00:00,70.09,70.16,69.93,70.08,103900.0,48.7281,48.7768,48.6169,48.7212,103900.0
2014-07-31 14:30:00,70.08,70.11,69.89,69.9,148300.0,48.7212,48.742,48.5891,48.596,148300.0
2014-07-31 15:00:00,69.88,69.97,69.8,69.9,221000.0,48.5821,48.6447,48.5265,48.596,221000.0
2014-07-31 15:30:00,69.91,70.03,69.87,69.9,493900.0,48.603,48.6864,48.5752,48.596,493900.0
2014-08-01 09:30:00,69.77,70.24,69.55,70.19,130800.0,48.5057,48.8324,48.3527,48.7977,130800.0
2014-08-01 10:00:00,70.22,70.46,70.15,70.4,144300.0,48.8185,48.9854,48.7698,48.9437,144300.0
2014-08-01 10:30:00,70.39,70.45,70.29,70.41,125000.0,48.9367,48.9784,48.8672,48.9506,125000.0
2014-08-01 11:00:00,70.41,70.42,70.26,70.4,112800.0,48.9506,48.9576,48.8463,48.9437,112800.0
2014-08-01 11:30:00,70.4,70.43,70.13,70.17,87500.0,48.9437,48.9645,48.7559,48.7838,87500.0
2014-08-01 12:00:00,70.18,70.2,70.0,70.08,85900.0,48.7907,48.8046,48.6656,48.7212,85900.0
2014-08-01 12:30:00,70.09,70.1,69.95,69.98,57100.0,48.7281,48.7351,48.6308,48.6517,57100.0
2014-08-01 13:00:00,69.98,70.41,69.91,70.41,87000.0,48.6517,48.9506,48.603,48.9506,87000.0
2014-08-01 13:30:00,70.42,70.67,70.34,70.62,113400.0,48.9576,49.1314,48.9019,49.0966,113400.0
2014-08-01 14:00:00,70.61,70.83,70.49,70.67,100400.0,49.0896,49.2426,49.0062,49.1314,100400.0
2014-08-01 14:30:00,70.68,70.76,70.66,70.73,90100.0,49.1383,49.1939,49.1244,49.1731,90100.0
2014-08-01 15:00:00,70.73,70.89,70.72,70.84,119500.0,49.1731,49.2843,49.1661,49.2496,119500.0
2014-08-01 15:30:00,70.84,70.84,70.53,70.55,226800.0,49.2496,49.2496,49.034,49.0479,226800.0
2014-08-04 09:30:00,70.55,70.67,70.19,70.59,88700.0,49.0479,49.1314,48.7977,49.0757,88700.0
2014-08-04 10:00:00,70.58,70.64,70.37,70.5,43800.0,49.0688,49.1105,48.9228,49.0132,43800.0
2014-08-04 10:30:00,70.52,70.57,70.13,70.19,42500.0,49.0271,49.0618,48.7559,48.7977,42500.0
2014-08-04 11:00:00,70.18,70.46,70.12,70.45,48400.0,48.7907,48.9854,48.749,48.9784,48400.0
2014-08-04 11:30:00,70.47,70.51,70.33,70.37,43700.0,48.9923,49.0201,48.895,48.9228,43700.0
2014-08-04 12:00:00,70.36,70.69,70.28,70.67,88700.0,48.9158,49.1453,48.8602,49.1314,88700.0
2014-08-04 12:30:00,70.67,70.82,70.65,70.68,90200.0,49.1314,49.2356,49.1175,49.1383,90200.0
2014-08-04 13:00:00,70.68,70.71,70.43,70.46,38500.0,49.1383,49.1592,48.9645,48.9854,38500.0
2014-08-04 13:30:00,70.47,70.65,70.45,70.64,54900.0,48.9923,49.1175,48.9784,49.1105,54900.0
2014-08-04 14:00:00,70.65,70.69,70.5,70.51,59500.0,49.1175,49.1453,49.0132,49.0201,59500.0
2014-08-04 14:30:00,70.51,70.87,70.49,70.86,54600.0,49.0201,49.2704,49.0062,49.2635,54600.0
2014-08-04 15:00:00,70.84,70.86,70.73,70.84,56800.0,49.2496,49.2635,49.1731,49.2496,56800.0
2014-08-04 15:30:00,70.85,71.0,70.83,70.84,152000.0,49.2565,49.3608,49.2426,49.2496,152000.0
2014-08-05 09:30:00,70.68,70.68,70.08,70.44,75200.0,49.1383,49.1383,48.7212,48.9715,75200.0
2014-08-05 10:00:00,70.45,70.77,70.44,70.74,47400.0,48.9784,49.2009,48.9715,49.18,47400.0
2014-08-05 10:30:00,70.73,70.75,70.5,70.51,34000.0,49.1731,49.187,49.0132,49.0201,34000.0
2014-08-05 11:00:00,70.57,70.78,70.48,70.66,36400.0,49.0618,49.2078,48.9993,49.1244,36400.0
2014-08-05 11:30:00,70.67,70.75,70.56,70.61,26600.0,49.1314,49.187,49.0549,49.0896,26600.0
2014-08-05 12:00:00,70.62,70.67,70.53,70.63,43200.0,49.0966,49.1314,49.034,49.1036,43200.0
2014-08-05 12:30:00,70.63,70.82,70.54,70.66,46100.0,49.1036,49.2356,49.041,49.1244,46100.0
2014-08-05 13:00:00,70.67,70.85,70.66,70.81,71700.0,49.1314,49.2565,49.1244,49.2287,71700.0
2014-08-05 13:30:00,70.8,70.8,70.33,70.42,104600.0,49.2217,49.2217,48.895,48.9576,104600.0
2014-08-05 14:00:00,70.43,70.5,70.25,70.41,119200.0,48.9645,49.0132,48.8394,48.9506,119200.0
2014-08-05 14:30:00,70.39,70.48,70.36,70.36,104300.0,48.9367,48.9993,48.9158,48.9158,104300.0
2014-08-05 15:00:00,70.36,70.41,70.24,70.33,73600.0,48.9158,48.9506,48.8324,48.895,73600.0
2014-08-05 15:30:00,70.33,70.52,70.33,70.42,186700.0,48.895,49.0271,48.895,48.9576,186700.0
2014-08-06 09:30:00,70.0,70.23,69.69,70.19,73600.0,48.6656,48.8255,48.45,48.7977,73600.0
2014-08-06 10:00:00,70.2,70.44,70.17,70.44,49000.0,48.8046,48.9715,48.7838,48.9715,49000.0
2014-08-06 10:30:00,70.43,70.48,70.2,70.31,65900.0,48.9645,48.9993,48.8046,48.8811,65900.0
2014-08-06 11:00:00,70.31,70.39,70.28,70.31,78800.0,48.8811,48.9367,48.8602,48.8811,78800.0
2014-08-06 11:30:00,70.3,70.52,70.3,70.36,89000.0,48.8741,49.0271,48.8741,48.9158,89000.0
2014-08-06 12:00:00,70.37,70.45,70.29,70.35,55900.0,48.9228,48.9784,48.8672,48.9089,55900.0
2014-08-06 12:30:00,70.34,70.5,70.28,70.34,82800.0,48.9019,49.0132,48.8602,48.9019,82800.0
2014-08-06 13:00:00,70.34,70.36,70.27,70.3,70000.0,48.9019,48.9158,48.8533,48.8741,70000.0
2014-08-06 13:30:00,70.31,70.39,70.28,70.31,90700.0,48.8811,48.9367,48.8602,48.8811,90700.0
2014-08-06 14:00:00,70.31,70.35,70.28,70.31,67400.0,48.8811,48.9089,48.8602,48.8811,67400.0
2014-08-06 14:30:00,70.31,70.4,70.26,70.27,106100.0,48.8811,48.9437,48.8463,48.8533,106100.0
2014-08-06 15:00:00,70.26,70.33,70.14,70.15,121600.0,48.8463,48.895,48.7629,48.7698,121600.0
2014-08-06 15:30:00,70.14,70.38,70.1,70.31,222200.0,48.7629,48.9297,48.7351,48.8811,222200.0
2014-08-07 09:30:00,70.59,70.83,70.48,70.83,81600.0,49.0757,49.2426,48.9993,49.2426,81600.0
2014-08-07 10:00:00,70.84,70.89,70.6,70.72,85700.0,49.2496,49.2843,49.0827,49.1661,85700.0
2014-08-07 10:30:00,70.69,70.71,70.33,70.46,40900.0,49.1453,49.1592,48.895,48.9854,40900.0
2014-08-07 11:00:00,70.45,70.45,70.26,70.3,46600.0,48.9784,48.9784,48.8463,48.8741,46600.0
2014-08-07 11:30:00,70.31,70.39,70.27,70.3,86400.0,48.8811,48.9367,48.8533,48.8741,86400.0
2014-08-07 12:00:00,70.3,70.44,70.26,70.31,70300.0,48.8741,48.9715,48.8463,48.8811,70300.0
2014-08-07 12:30:00,70.3,70.36,70.27,70.31,117100.0,48.8741,48.9158,48.8533,48.8811,117100.0
2014-08-07 13:00:00,70.33,70.44,70.26,70.26,110000.0,48.895,48.9715,48.8463,48.8463,110000.0
2014-08-07 13:30:00,70.27,70.32,70.19,70.21,46500.0,48.8533,48.888,48.7977,48.8116,46500.0
2014-08-07 14:00:00,70.2,70.26,70.16,70.21,59500.0,48.8046,48.8463,48.7768,48.8116,59500.0
2014-08-07 14:30:00,70.21,70.22,70.07,70.09,82100.0,48.8116,48.8185,48.7142,48.7281,82100.0
2014-08-07 15:00:00,70.07,70.15,70.04,70.09,146200.0,48.7142,48.7698,48.6934,48.7281,146200.0
2014-08-07 15:30:00,70.1,70.16,70.03,70.11,190000.0,48.7351,48.7768,48.6864,48.742,190000.0
2014-08-08 09:30:00,70.04,70.4,69.79,70.29,124700.0,48.6934,48.9437,48.5196,48.8672,124700.0
2014-08-08 10:00:00,70.28,70.39,70.03,70.07,54900.0,48.8602,48.9367,48.6864,48.7142,54900.0
2014-08-08 10:30:00,70.06,70.3,70.05,70.27,84100.0,48.7073,48.8741,48.7003,48.8533,84100.0
2014-08-08 11:00:00,70.25,70.32,70.16,70.2,72400.0,48.8394,48.888,48.7768,48.8046,72400.0
2014-08-08 11:30:00,70.2,70.22,70.08,70.18,63600.0,48.8046,48.8185,48.7212,48.7907,63600.0
2014-08-08 12:00:00,70.16,70.28,70.13,70.13,57000.0,48.7768,48.8602,48.7559,48.7559,57000.0
2014-08-08 12:30:00,70.13,70.27,70.11,70.17,31900.0,48.7559,48.8533,48.742,48.7838,31900.0
2014-08-08 13:00:00,70.17,70.64,70.13,70.58,63200.0,48.7838,49.1105,48.7559,49.0688,63200.0
2014-08-08 13:30:00,70.57,70.76,70.46,70.75,72700.0,49.0618,49.1939,48.9854,49.187,72700.0
2014-08-08 14:00:00,70.75,70.81,70.73,70.81,62600.0,49.187,49.2287,49.1731,49.2287,62600.0
2014-08-08 14:30:00,70.81,70.82,70.73,70.75,56400.0,49.2287,49.2356,49.1731,49.187,56400.0
2014-08-08 15:00:00,70.75,70.89,70.72,70.89,70400.0,49.187,49.2843,49.1661,49.2843,70400.0
2014-08-08 15:30:00,70.89,71.03,70.86,70.98,254000.0,49.2843,49.3816,49.2635,49.3469,254000.0
2014-08-11 09:30:00,71.05,71.69,71.05,71.67,76000.0,49.3955,49.8405,49.3955,49.8266,76000.0
2014-08-11 10:00:00,71.68,71.85,71.68,71.84,77400.0,49.8335,49.9517,49.8335,49.9448,77400.0
2014-08-11 10:30:00,71.84,71.86,71.67,71.68,87200.0,49.9448,49.9587,49.8266,49.8335,87200.0
2014-08-11 11:00:00,71.68,71.91,71.67,71.86,40900.0,49.8335,49.9934,49.8266,49.9587,40900.0
2014-08-11 11:30:00,71.87,71.87,71.61,71.61,33700.0,49.9656,49.9656,49.7849,49.7849,33700.0
2014-08-11 12:00:00,71.61,71.61,71.45,71.6,31200.0,49.7849,49.7849,49.6736,49.7779,31200.0
2014-08-11 12:30:00,71.6,71.65,71.53,71.53,42100.0,49.7779,49.8127,49.7293,49.7293,42100.0
2014-08-11 13:00:00,71.53,71.58,71.52,71.53,25100.0,49.7293,49.764,49.7223,49.7293,25100.0
2014-08-11 13:30:00,71.53,71.56,71.4,71.4,50400.0,49.7293,49.7501,49.6389,49.6389,50400.0
2014-08-11 14:00:00,71.4,71.46,71.34,71.38,53100.0,49.6389,49.6806,49.5972,49.625,53100.0
2014-08-11 14:30:00,71.38,71.42,71.33,71.37,34900.0,49.625,49.6528,49.5902,49.618,34900.0
2014-08-11 15:00:00,71.36,71.43,71.36,71.37,73000.0,49.6111,49.6597,49.6111,49.618,73000.0
2014-08-11 15:30:00,71.37,71.4,71.31,71.34,99000.0,49.618,49.6389,49.5763,49.5972,99000.0
2014-08-12 09:30:00,71.27,71.43,71.08,71.43,32000.0,49.5485,49.6597,49.4164,49.6597,32000.0
2014-08-12 10:00:00,71.43,71.47,71.22,71.36,54100.0,49.6597,49.6875,49.5137,49.6111,54100.0
2014-08-12 10:30:00,71.36,71.37,71.19,71.22,48600.0,49.6111,49.618,49.4929,49.5137,48600.0
2014-08-12 11:00:00,71.23,71.23,71.09,71.15,119400.0,49.5207,49.5207,49.4234,49.4651,119400.0
2014-08-12 11:30:00,71.14,71.25,71.12,71.2,64900.0,49.4581,49.5346,49.4442,49.4998,64900.0
2014-08-12 12:00:00,71.18,71.23,71.05,71.13,27100.0,49.4859,49.5207,49.3955,49.4512,27100.0
2014-08-12 12:30:00,71.12,71.21,71.11,71.16,27400.0,49.4442,49.5068,49.4373,49.472,27400.0
2014-08-12 13:00:00,71.16,71.23,71.12,71.2,41700.0,49.472,49.5207,49.4442,49.4998,41700.0
2014-08-12 13:30:00,71.2,71.22,71.06,71.11,51900.0,49.4998,49.5137,49.4025,49.4373,51900.0
2014-08-12 14:00:00,71.12,71.14,71.04,71.09,89200.0,49.4442,49.4581,49.3886,49.4234,89200.0
2014-08-12 14:30:00,71.06,71.15,71.03,71.03,83700.0,49.4025,49.4651,49.3816,49.3816,83700.0
2014-08-12 15:00:00,71.04,71.15,71.0,71.09,59100.0,49.3886,49.4651,49.3608,49.4234,59100.0
2014-08-12 15:30:00,71.09,71.18,71.08,71.09,113400.0,49.4234,49.4859,49.4164,49.4234,113400.0
2014-08-13 09:30:00,71.49,71.6,71.22,71.26,43700.0,49.7014,49.7779,49.5137,49.5415,43700.0
2014-08-13 10:00:00,71.26,71.35,71.02,71.06,96600.0,49.5415,49.6041,49.3747,49.4025,96600.0
2014-08-13 10:30:00,71.07,71.16,71.04,71.07,108900.0,49.4095,49.472,49.3886,49.4095,108900.0
2014-08-13 11:00:00,71.09,71.48,71.09,71.41,38800.0,49.4234,49.6945,49.4234,49.6458,38800.0
2014-08-13 11:30:00,71.42,71.5,71.39,71.39,45600.0,49.6528,49.7084,49.6319,49.6319,45600.0
2014-08-13 12:00:00,71.38,71.38,71.18,71.31,59100.0,49.625,49.625,49.4859,49.5763,59100.0
2014-08-13 12:30:00,71.31,71.45,71.28,71.31,40300.0,49.5763,49.6736,49.5554,49.5763,40300.0
2014-08-13 13:00:00,71.31,71.31,71.22,71.27,23700.0,49.5763,49.5763,49.5137,49.5485,23700.0
2014-08-13 13:30:00,71.28,71.33,71.28,71.29,30200.0,49.5554,49.5902,49.5554,49.5624,30200.0
2014-08-13 14:00:00,71.3,71.31,71.2,71.25,65700.0,49.5694,49.5763,49.4998,49.5346,65700.0
2014-08-13 14:30:00,71.25,71.26,71.2,71.25,30000.0,49.5346,49.5415,49.4998,49.5346,30000.0
2014-08-13 15:00:00,71.25,71.27,71.19,71.19,58500.0,49.5346,49.5485,49.4929,49.4929,58500.0
2014-08-13 15:30:00,71.2,71.22,71.13,71.18,157000.0,49.4998,49.5137,49.4512,49.4859,157000.0
2014-08-14 09:30:00,71.42,71.49,71.15,71.37,56000.0,49.6528,49.7014,49.4651,49.618,56000.0
2014-08-14 10:00:00,71.37,71.4,71.21,71.34,29800.0,49.618,49.6389,49.5068,49.5972,29800.0
2014-08-14 10:30:00,71.35,71.41,71.21,71.21,28100.0,49.6041,49.6458,49.5068,49.5068,28100.0
2014-08-14 11:00:00,71.2,71.53,71.19,71.5,41500.0,49.4998,49.7293,49.4929,49.7084,41500.0
2014-08-14 11:30:00,71.52,71.65,71.48,71.6,32300.0,49.7223,49.8127,49.6945,49.7779,32300.0
2014-08-14 12:00:00,71.59,71.6,71.51,71.55,74300.0,49.771,49.7779,49.7153,49.7432,74300.0
2014-08-14 12:30:00,71.55,71.78,71.55,71.7,47700.0,49.7432,49.9031,49.7432,49.8474,47700.0
2014-08-14 13:00:00,71.7,71.92,71.64,71.77,52000.0,49.8474,50.0004,49.8057,49.8961,52000.0
2014-08-14 13:30:00,71.77,71.82,71.7,71.74,51800.0,49.8961,49.9309,49.8474,49.8753,51800.0
2014-08-14 14:00:00,71.75,71.85,71.74,71.82,51600.0,49.8822,49.9517,49.8753,49.9309,51600.0
2014-08-14 14:30:00,71.83,71.83,71.74,71.76,33200.0,49.9378,49.9378,49.8753,49.8892,33200.0
2014-08-14 15:00:00,71.77,71.92,71.77,71.92,55300.0,49.8961,50.0004,49.8961,50.0004,55300.0
2014-08-14 15:30:00,71.92,71.95,71.84,71.91,146400.0,50.0004,50.0212,49.9448,49.9934,146400.0
2014-08-15 09:30:00,72.27,72.41,72.04,72.36,181500.0,50.2437,50.341,50.0838,50.3063,181500.0
2014-08-15 10:00:00,72.38,72.39,72.03,72.09,67300.0,50.3202,50.3271,50.0769,50.1186,67300.0
2014-08-15 10:30:00,72.1,72.13,71.33,71.52,98800.0,50.1255,50.1464,49.5902,49.7223,98800.0
2014-08-15 11:00:00,71.51,71.6,71.32,71.55,107500.0,49.7153,49.7779,49.5833,49.7432,107500.0
2014-08-15 11:30:00,71.56,71.62,71.02,71.07,69500.0,49.7501,49.7918,49.3747,49.4095,69500.0
2014-08-15 12:00:00,71.07,71.5,70.99,71.5,59700.0,49.4095,49.7084,49.3538,49.7084,59700.0
2014-08-15 12:30:00,71.48,71.48,71.32,71.35,39500.0,49.6945,49.6945,49.5833,49.6041,39500.0
2014-08-15 13:00:00,71.35,71.45,71.27,71.31,31600.0,49.6041,49.6736,49.5485,49.5763,31600.0
2014-08-15 13:30:00,71.31,71.35,71.22,71.33,56500.0,49.5763,49.6041,49.5137,49.5902,56500.0
2014-08-15 14:00:00,71.32,71.6,71.31,71.59,47400.0,49.5833,49.7779,49.5763,49.771,47400.0
2014-08-15 14:30:00,71.59,71.7,71.55,71.62,29900.0,49.771,49.8474,49.7432,49.7918,29900.0
2014-08-15 15:00:00,71.63,71.65,71.55,71.55,50100.0,49.7988,49.8127,49.7432,49.7432,50100.0
2014-08-15 15:30:00,71.55,71.67,71.55,71.63,112100.0,49.7432,49.8266,49.7432,49.7988,112100.0
2014-08-18 09:30:00,72.1,72.34,72.09,72.25,58400.0,50.1255,50.2924,50.1186,50.2298,58400.0
2014-08-18 10:00:00,72.27,72.3,72.2,72.24,29000.0,50.2437,50.2646,50.1951,50.2229,29000.0
2014-08-18 10:30:00,72.23,72.27,72.21,72.22,34800.0,50.2159,50.2437,50.202,50.209,34800.0
2014-08-18 11:00:00,72.22,72.27,72.2,72.27,30900.0,50.209,50.2437,50.1951,50.2437,30900.0
2014-08-18 11:30:00,72.27,72.28,72.11,72.2,30800.0,50.2437,50.2507,50.1325,50.1951,30800.0
2014-08-18 12:00:00,72.2,72.31,72.2,72.27,35800.0,50.1951,50.2715,50.1951,50.2437,35800.0
2014-08-18 12:30:00,72.27,72.3,72.23,72.26,22100.0,50.2437,50.2646,50.2159,50.2368,22100.0
2014-08-18 13:00:00,72.25,72.25,72.13,72.14,14300.0,50.2298,50.2298,50.1464,50.1533,14300.0
2014-08-18 13:30:00,72.14,72.15,72.05,72.14,27800.0,50.1533,50.1603,50.0908,50.1533,27800.0
2014-08-18 14:00:00,72.14,72.16,72.11,72.13,20200.0,50.1533,50.1672,50.1325,50.1464,20200.0
2014-08-18 14:30:00,72.12,72.19,72.09,72.19,25500.0,50.1394,50.1881,50.1186,50.1881,25500.0
2014-08-18 15:00:00,72.19,72.23,72.15,72.15,30800.0,50.1881,50.2159,50.1603,50.1603,30800.0
2014-08-18 15:30:00,72.15,72.21,72.14,72.2,97800.0,50.1603,50.202,50.1533,50.1951,97800.0
2014-08-19 09:30:00,72.29,72.52,72.18,72.42,40900.0,50.2576,50.4175,50.1811,50.348,40900.0
2014-08-19 10:00:00,72.45,72.48,72.37,72.38,39000.0,50.3689,50.3897,50.3132,50.3202,39000.0
2014-08-19 10:30:00,72.37,72.38,72.15,72.24,26300.0,50.3132,50.3202,50.1603,50.2229,26300.0
2014-08-19 11:00:00,72.23,72.34,72.16,72.18,20500.0,50.2159,50.2924,50.1672,50.1811,20500.0
2014-08-19 11:30:00,72.17,72.19,71.97,71.97,27400.0,50.1742,50.1881,50.0352,50.0352,27400.0
2014-08-19 12:00:00,71.98,72.15,71.98,72.12,25600.0,50.0421,50.1603,50.0421,50.1394,25600.0
2014-08-19 12:30:00,72.12,72.17,71.94,71.95,22400.0,50.1394,50.1742,50.0143,50.0212,22400.0
2014-08-19 13:00:00,71.94,71.95,71.82,71.84,28800.0,50.0143,50.0212,49.9309,49.9448,28800.0
2014-08-19 13:30:00,71.84,71.86,71.73,71.85,45100.0,49.9448,49.9587,49.8683,49.9517,45100.0
2014-08-19 14:00:00,71.84,71.89,71.8,71.87,62500.0,49.9448,49.9795,49.917,49.9656,62500.0
2014-08-19 14:30:00,71.87,71.9,71.85,71.88,27400.0,49.9656,49.9865,49.9517,49.9726,27400.0
2014-08-19 15:00:00,71.88,71.99,71.88,71.9,37600.0,49.9726,50.0491,49.9726,49.9865,37600.0
2014-08-19 15:30:00,71.9,71.91,71.68,71.71,227400.0,49.9865,49.9934,49.8335,49.8544,227400.0
2014-08-20 09:30:00,71.75,71.94,71.58,71.86,57500.0,49.8822,50.0143,49.764,49.9587,57500.0
2014-08-20 10:00:00,71.87,72.0,71.86,71.96,21400.0,49.9656,50.056,49.9587,50.0282,21400.0
2014-08-20 10:30:00,71.96,71.96,71.74,71.92,39400.0,50.0282,50.0282,49.8753,50.0004,39400.0
2014-08-20 11:00:00,71.92,71.98,71.87,71.89,23900.0,50.0004,50.0421,49.9656,49.9795,23900.0
2014-08-20 11:30:00,71.91,72.08,71.91,72.06,21800.0,49.9934,50.1116,49.9934,50.0977,21800.0
2014-08-20 12:00:00,72.06,72.21,72.05,72.21,29800.0,50.0977,50.202,50.0908,50.202,29800.0
2014-08-20 12:30:00,72.21,72.22,72.11,72.16,28300.0,50.202,50.209,50.1325,50.1672,28300.0
2014-08-20 13:00:00,72.16,72.22,72.13,72.18,32200.0,50.1672,50.209,50.1464,50.1811,32200.0
2014-08-20 13:30:00,72.2,72.23,72.12,72.13,24400.0,50.1951,50.2159,50.1394,50.1464,24400.0
2014-08-20 14:00:00,72.11,72.11,71.91,71.97,38300.0,50.1325,50.1325,49.9934,50.0352,38300.0
2014-08-20 14:30:00,71.97,72.11,71.97,72.1,42300.0,50.0352,50.1325,50.0352,50.1255,42300.0
2014-08-20 15:00:00,72.1,72.2,72.07,72.17,79900.0,50.1255,50.1951,50.1047,50.1742,79900.0
2014-08-20 15:30:00,72.17,72.29,72.02,72.04,162400.0,50.1742,50.2576,50.0699,50.0838,162400.0
2014-08-21 09:30:00,72.06,72.39,72.0,72.32,83000.0,50.0977,50.3271,50.056,50.2785,83000.0
2014-08-21 10:00:00,72.32,72.35,72.12,72.18,39300.0,50.2785,50.2993,50.1394,50.1811,39300.0
2014-08-21 10:30:00,72.18,72.46,72.14,72.43,73800.0,50.1811,50.3758,50.1533,50.355,73800.0
2014-08-21 11:00:00,72.43,72.43,72.27,72.31,40100.0,50.355,50.355,50.2437,50.2715,40100.0
2014-08-21 11:30:00,72.32,72.32,72.15,72.18,31700.0,50.2785,50.2785,50.1603,50.1811,31700.0
2014-08-21 12:00:00,72.19,72.25,72.13,72.2,23200.0,50.1881,50.2298,50.1464,50.1951,23200.0
2014-08-21 12:30:00,72.21,72.22,72.15,72.19,34000.0,50.202,50.209,50.1603,50.1881,34000.0
2014-08-21 13:00:00,72.19,72.26,72.15,72.21,18700.0,50.1881,50.2368,50.1603,50.202,18700.0
2014-08-21 13:30:00,72.21,72.29,72.2,72.24,25000.0,50.202,50.2576,50.1951,50.2229,25000.0
2014-08-21 14:00:00,72.24,72.32,72.23,72.31,33100.0,50.2229,50.2785,50.2159,50.2715,33100.0
2014-08-21 14:30:00,72.31,72.34,72.23,72.34,45300.0,50.2715,50.2924,50.2159,50.2924,45300.0
2014-08-21 15:00:00,72.34,72.44,72.33,72.44,62500.0,50.2924,50.3619,50.2854,50.3619,62500.0
2014-08-21 15:30:00,72.44,72.64,72.41,72.6,278400.0,50.3619,50.501,50.341,50.4731,278400.0
2014-08-22 09:30:00,72.47,72.62,71.98,72.05,49200.0,50.3828,50.487,50.0421,50.0908,49200.0
2014-08-22 10:00:00,72.07,72.23,71.96,72.11,67500.0,50.1047,50.2159,50.0282,50.1325,67500.0
2014-08-22 10:30:00,72.12,72.28,72.09,72.2,52200.0,50.1394,50.2507,50.1186,50.1951,52200.0
2014-08-22 11:00:00,72.2,72.32,72.06,72.29,48000.0,50.1951,50.2785,50.0977,50.2576,48000.0
2014-08-22 11:30:00,72.29,72.3,72.2,72.22,24400.0,50.2576,50.2646,50.1951,50.209,24400.0
2014-08-22 12:00:00,72.23,72.31,72.16,72.26,19700.0,50.2159,50.2715,50.1672,50.2368,19700.0
2014-08-22 12:30:00,72.26,72.29,72.19,72.23,14700.0,50.2368,50.2576,50.1881,50.2159,14700.0
2014-08-22 13:00:00,72.23,72.3,72.17,72.28,21500.0,50.2159,50.2646,50.1742,50.2507,21500.0
2014-08-22 13:30:00,72.29,72.34,72.26,72.31,18000.0,50.2576,50.2924,50.2368,50.2715,18000.0
2014-08-22 14:00:00,72.31,72.31,72.18,72.18,24500.0,50.2715,50.2715,50.1811,50.1811,24500.0
2014-08-22 14:30:00,72.16,72.17,72.05,72.11,33500.0,50.1672,50.1742,50.0908,50.1325,33500.0
2014-08-22 15:00:00,72.12,72.2,72.06,72.17,29700.0,50.1394,50.1951,50.0977,50.1742,29700.0
2014-08-22 15:30:00,72.17,72.19,72.06,72.08,93900.0,50.1742,50.1881,50.0977,50.1116,93900.0
2014-08-25 09:30:00,72.38,72.38,71.86,72.05,78500.0,50.3202,50.3202,49.9587,50.0908,78500.0
2014-08-25 10:00:00,72.05,72.09,71.9,71.93,92400.0,50.0908,50.1186,49.9865,50.0073,92400.0
2014-08-25 10:30:00,71.91,72.01,71.9,71.94,83700.0,49.9934,50.063,49.9865,50.0143,83700.0
2014-08-25 11:00:00,71.95,71.95,71.83,71.84,61100.0,50.0212,50.0212,49.9378,49.9448,61100.0
2014-08-25 11:30:00,71.85,71.88,71.78,71.82,53700.0,49.9517,49.9726,49.9031,49.9309,53700.0
2014-08-25 12:00:00,71.83,71.85,71.73,71.75,49000.0,49.9378,49.9517,49.8683,49.8822,49000.0
2014-08-25 12:30:00,71.76,71.76,71.63,71.76,40500.0,49.8892,49.8892,49.7988,49.8892,40500.0
2014-08-25 13:00:00,71.76,71.84,71.69,71.82,37600.0,49.8892,49.9448,49.8405,49.9309,37600.0
2014-08-25 13:30:00,71.82,71.87,71.7,71.78,54300.0,49.9309,49.9656,49.8474,49.9031,54300.0
2014-08-25 14:00:00,71.79,71.86,71.65,71.67,69600.0,49.91,49.9587,49.8127,49.8266,69600.0
2014-08-25 14:30:00,71.67,71.8,71.67,71.79,38300.0,49.8266,49.917,49.8266,49.91,38300.0
2014-08-25 15:00:00,71.79,71.83,71.76,71.78,53900.0,49.91,49.9378,49.8892,49.9031,53900.0
2014-08-25 15:30:00,71.78,71.88,71.77,71.83,128300.0,49.9031,49.9726,49.8961,49.9378,128300.0
2014-08-26 09:30:00,71.99,72.13,71.7,72.06,64300.0,50.0491,50.1464,49.8474,50.0977,64300.0
2014-08-26 10:00:00,72.05,72.09,71.94,72.07,42400.0,50.0908,50.1186,50.0143,50.1047,42400.0
2014-08-26 10:30:00,72.07,72.29,72.04,72.21,46900.0,50.1047,50.2576,50.0838,50.202,46900.0
2014-08-26 11:00:00,72.23,72.26,72.1,72.17,33500.0,50.2159,50.2368,50.1255,50.1742,33500.0
2014-08-26 11:30:00,72.17,72.18,72.05,72.05,40200.0,50.1742,50.1811,50.0908,50.0908,40200.0
2014-08-26 12:00:00,72.05,72.09,71.96,71.99,33300.0,50.0908,50.1186,50.0282,50.0491,33300.0
2014-08-26 12:30:00,72.0,72.04,71.97,72.0,24800.0,50.056,50.0838,50.0352,50.056,24800.0
2014-08-26 13:00:00,72.0,72.02,71.89,72.01,25400.0,50.056,50.0699,49.9795,50.063,25400.0
2014-08-26 13:30:00,72.02,72.11,72.0,72.08,18800.0,50.0699,50.1325,50.056,50.1116,18800.0
2014-08-26 14:00:00,72.08,72.15,72.05,72.15,36200.0,50.1116,50.1603,50.0908,50.1603,36200.0
2014-08-26 14:30:00,72.15,72.16,72.02,72.05,26500.0,50.1603,50.1672,50.0699,50.0908,26500.0
2014-08-26 15:00:00,72.05,72.05,71.86,71.88,42500.0,50.0908,50.0908,49.9587,49.9726,42500.0
2014-08-26 15:30:00,71.89,71.96,71.84,71.91,94700.0,49.9795,50.0282,49.9448,49.9934,94700.0
2014-08-27 09:30:00,71.93,72.16,71.69,71.73,128100.0,50.0073,50.1672,49.8405,49.8683,128100.0
2014-08-27 10:00:00,71.72,71.75,71.55,71.69,48700.0,49.8613,49.8822,49.7432,49.8405,48700.0
2014-08-27 10:30:00,71.68,71.83,71.68,71.8,51100.0,49.8335,49.9378,49.8335,49.917,51100.0
2014-08-27 11:00:00,71.8,71.96,71.8,71.88,23800.0,49.917,50.0282,49.917,49.9726,23800.0
2014-08-27 11:30:00,71.86,71.96,71.85,71.92,20100.0,49.9587,50.0282,49.9517,50.0004,20100.0
2014-08-27 12:00:00,71.92,71.92,71.85,71.91,23700.0,50.0004,50.0004,49.9517,49.9934,23700.0
2014-08-27 12:30:00,71.91,71.98,71.9,71.98,12500.0,49.9934,50.0421,49.9865,50.0421,12500.0
2014-08-27 13:00:00,71.98,72.11,71.91,72.11,74700.0,50.0421,50.1325,49.9934,50.1325,74700.0
2014-08-27 13:30:00,72.11,72.2,72.11,72.16,50100.0,50.1325,50.1951,50.1325,50.1672,50100.0
2014-08-27 14:00:00,72.17,72.24,72.16,72.24,47100.0,50.1742,50.2229,50.1672,50.2229,47100.0
2014-08-27 14:30:00,72.24,72.25,72.17,72.17,52500.0,50.2229,50.2298,50.1742,50.1742,52500.0
2014-08-27 15:00:00,72.17,72.28,72.16,72.25,60700.0,50.1742,50.2507,50.1672,50.2298,60700.0
2014-08-27 15:30:00,72.25,72.31,72.23,72.31,128300.0,50.2298,50.2715,50.2159,50.2715,128300.0
2014-08-28 09:30:00,72.21,72.25,71.69,72.14,75300.0,50.202,50.2298,49.8405,50.1533,75300.0
2014-08-28 10:00:00,72.15,72.17,72.0,72.16,46400.0,50.1603,50.1742,50.056,50.1672,46400.0
2014-08-28 10:30:00,72.16,72.37,72.08,72.34,56000.0,50.1672,50.3132,50.1116,50.2924,56000.0
2014-08-28 11:00:00,72.33,72.33,72.09,72.14,48200.0,50.2854,50.2854,50.1186,50.1533,48200.0
2014-08-28 11:30:00,72.15,72.26,72.12,72.19,39100.0,50.1603,50.2368,50.1394,50.1881,39100.0
2014-08-28 12:00:00,72.19,72.34,72.14,72.34,49400.0,50.1881,50.2924,50.1533,50.2924,49400.0
2014-08-28 12:30:00,72.34,72.35,72.19,72.26,39700.0,50.2924,50.2993,50.1881,50.2368,39700.0
2014-08-28 13:00:00,72.26,72.27,72.06,72.11,25200.0,50.2368,50.2437,50.0977,50.1325,25200.0
2014-08-28 13:30:00,72.11,72.34,72.05,72.34,35200.0,50.1325,50.2924,50.0908,50.2924,35200.0
2014-08-28 14:00:00,72.33,72.33,72.12,72.2,38300.0,50.2854,50.2854,50.1394,50.1951,38300.0
2014-08-28 14:30:00,72.2,72.39,72.19,72.37,67800.0,50.1951,50.3271,50.1881,50.3132,67800.0
2014-08-28 15:00:00,72.39,72.53,72.33,72.41,111700.0,50.3271,50.4245,50.2854,50.341,111700.0
2014-08-28 15:30:00,72.4,72.42,72.17,72.23,111500.0,50.3341,50.348,50.1742,50.2159,111500.0
2014-08-29 09:30:00,72.29,72.73,71.85,72.02,85500.0,50.2576,50.5635,49.9517,50.0699,85500.0
2014-08-29 10:00:00,72.01,72.07,71.9,71.9,49700.0,50.063,50.1047,49.9865,49.9865,49700.0
2014-08-29 10:30:00,71.9,72.13,71.89,72.13,100700.0,49.9865,50.1464,49.9795,50.1464,100700.0
2014-08-29 11:00:00,72.13,72.19,71.96,72.0,25300.0,50.1464,50.1881,50.0282,50.056,25300.0
2014-08-29 11:30:00,71.99,72.19,71.96,72.16,37800.0,50.0491,50.1881,50.0282,50.1672,37800.0
2014-08-29 12:00:00,72.16,72.17,71.92,71.97,43600.0,50.1672,50.1742,50.0004,50.0352,43600.0
2014-08-29 12:30:00,71.98,72.02,71.94,71.99,35200.0,50.0421,50.0699,50.0143,50.0491,35200.0
2014-08-29 13:00:00,72.0,72.06,71.94,71.99,19200.0,50.056,50.0977,50.0143,50.0491,19200.0
2014-08-29 13:30:00,71.99,72.0,71.91,72.0,37700.0,50.0491,50.056,49.9934,50.056,37700.0
2014-08-29 14:00:00,72.01,72.07,71.96,72.0,66700.0,50.063,50.1047,50.0282,50.056,66700.0
2014-08-29 14:30:00,71.99,72.03,71.96,71.98,42900.0,50.0491,50.0769,50.0282,50.0421,42900.0
2014-08-29 15:00:00,71.97,72.03,71.92,71.93,58600.0,50.0352,50.0769,50.0004,50.0073,58600.0
2014-08-29 15:30:00,71.92,72.11,71.89,72.02,174200.0,50.0004,50.1325,49.9795,50.0699,174200.0
2014-09-02 09:30:00,71.97,72.59,71.78,72.12,107500.0,50.0352,50.4662,49.9031,50.1394,107500.0
2014-09-02 10:00:00,72.15,72.28,72.07,72.13,71300.0,50.1603,50.2507,50.1047,50.1464,71300.0
2014-09-02 10:30:00,72.12,72.12,71.92,71.95,49900.0,50.1394,50.1394,50.0004,50.0212,49900.0
2014-09-02 11:00:00,71.92,71.99,71.86,71.95,44200.0,50.0004,50.0491,49.9587,50.0212,44200.0
2014-09-02 11:30:00,71.96,72.06,71.78,71.83,64500.0,50.0282,50.0977,49.9031,49.9378,64500.0
2014-09-02 12:00:00,71.81,71.96,71.8,71.91,39300.0,49.9239,50.0282,49.917,49.9934,39300.0
2014-09-02 12:30:00,71.88,71.9,71.75,71.76,31400.0,49.9726,49.9865,49.8822,49.8892,31400.0
2014-09-02 13:00:00,71.77,72.02,71.76,71.94,74500.0,49.8961,50.0699,49.8892,50.0143,74500.0
2014-09-02 13:30:00,71.94,72.0,71.86,71.92,45100.0,50.0143,50.056,49.9587,50.0004,45100.0
2014-09-02 14:00:00,71.92,72.05,71.91,72.0,45400.0,50.0004,50.0908,49.9934,50.056,45400.0
2014-09-02 14:30:00,71.99,72.15,71.97,72.11,59200.0,50.0491,50.1603,50.0352,50.1325,59200.0
2014-09-02 15:00:00,72.11,72.18,72.04,72.05,81700.0,50.1325,50.1811,50.0838,50.0908,81700.0
2014-09-02 15:30:00,72.04,72.15,71.95,72.12,138400.0,50.0838,50.1603,50.0212,50.1394,138400.0
2014-09-03 09:30:00,72.61,72.79,72.26,72.65,106500.0,50.4801,50.6052,50.2368,50.5079,106500.0
2014-09-03 10:00:00,72.62,72.73,72.41,72.47,47400.0,50.487,50.5635,50.341,50.3828,47400.0
2014-09-03 10:30:00,72.48,72.53,72.4,72.4,35300.0,50.3897,50.4245,50.3341,50.3341,35300.0
2014-09-03 11:00:00,72.41,72.46,72.26,72.28,57900.0,50.341,50.3758,50.2368,50.2507,57900.0
2014-09-03 11:30:00,72.26,72.29,72.08,72.08,39300.0,50.2368,50.2576,50.1116,50.1116,39300.0
2014-09-03 12:00:00,72.09,72.11,72.01,72.09,32100.0,50.1186,50.1325,50.063,50.1186,32100.0
2014-09-03 12:30:00,72.08,72.22,72.04,72.21,34800.0,50.1116,50.209,50.0838,50.202,34800.0
2014-09-03 13:00:00,72.2,72.29,72.15,72.22,46400.0,50.1951,50.2576,50.1603,50.209,46400.0
2014-09-03 13:30:00,72.22,72.25,72.04,72.09,55500.0,50.209,50.2298,50.0838,50.1186,55500.0
2014-09-03 14:00:00,72.08,72.08,71.96,71.98,73100.0,50.1116,50.1116,50.0282,50.0421,73100.0
2014-09-03 14:30:00,71.99,72.01,71.87,71.89,51800.0,50.0491,50.063,49.9656,49.9795,51800.0
2014-09-03 15:00:00,71.9,71.99,71.8,71.91,81100.0,49.9865,50.0491,49.917,49.9934,81100.0
2014-09-03 15:30:00,71.91,72.08,71.91,72.03,135100.0,49.9934,50.1116,49.9934,50.0769,135100.0
2014-09-04 09:30:00,72.09,72.23,71.84,72.21,83600.0,50.1186,50.2159,49.9448,50.202,83600.0
2014-09-04 10:00:00,72.22,72.22,72.07,72.15,66100.0,50.209,50.209,50.1047,50.1603,66100.0
2014-09-04 10:30:00,72.15,72.17,71.97,72.06,80900.0,50.1603,50.1742,50.0352,50.0977,80900.0
2014-09-04 11:00:00,72.06,72.25,72.06,72.23,64800.0,50.0977,50.2298,50.0977,50.2159,64800.0
2014-09-04 11:30:00,72.24,72.29,72.16,72.24,44500.0,50.2229,50.2576,50.1672,50.2229,44500.0
2014-09-04 12:00:00,72.24,72.3,72.19,72.2,36200.0,50.2229,50.2646,50.1881,50.1951,36200.0
2014-09-04 12:30:00,72.21,72.31,72.19,72.21,39300.0,50.202,50.2715,50.1881,50.202,39300.0
2014-09-04 13:00:00,72.21,72.35,72.2,72.32,42600.0,50.202,50.2993,50.1951,50.2785,42600.0
2014-09-04 13:30:00,72.33,72.34,72.29,72.3,24900.0,50.2854,50.2924,50.2576,50.2646,24900.0
2014-09-04 14:00:00,72.31,72.37,72.21,72.24,93900.0,50.2715,50.3132,50.202,50.2229,93900.0
2014-09-04 14:30:00,72.23,72.23,72.09,72.12,132100.0,50.2159,50.2159,50.1186,50.1394,132100.0
2014-09-04 15:00:00,72.11,72.11,71.89,71.91,112500.0,50.1325,50.1325,49.9795,49.9934,112500.0
2014-09-04 15:30:00,71.9,72.0,71.89,71.99,151000.0,49.9865,50.056,49.9795,50.0491,151000.0
2014-09-05 09:30:00,71.97,72.08,71.75,72.04,46400.0,50.0352,50.1116,49.8822,50.0838,46400.0
2014-09-05 10:00:00,72.04,72.06,71.86,71.86,52900.0,50.0838,50.0977,49.9587,49.9587,52900.0
2014-09-05 10:30:00,71.85,71.92,71.71,71.87,23100.0,49.9517,50.0004,49.8544,49.9656,23100.0
2014-09-05 11:00:00,71.85,71.96,71.78,71.94,50300.0,49.9517,50.0282,49.9031,50.0143,50300.0
2014-09-05 11:30:00,71.96,72.08,71.96,72.02,23300.0,50.0282,50.1116,50.0282,50.0699,23300.0
2014-09-05 12:00:00,72.02,72.05,71.94,72.03,32200.0,50.0699,50.0908,50.0143,50.0769,32200.0
2014-09-05 12:30:00,72.04,72.15,72.0,72.05,45000.0,50.0838,50.1603,50.056,50.0908,45000.0
2014-09-05 13:00:00,72.05,72.11,72.0,72.04,53300.0,50.0908,50.1325,50.056,50.0838,53300.0
2014-09-05 13:30:00,72.05,72.05,71.92,71.94,50100.0,50.0908,50.0908,50.0004,50.0143,50100.0
2014-09-05 14:00:00,71.94,72.11,71.94,72.1,24900.0,50.0143,50.1325,50.0143,50.1255,24900.0
2014-09-05 14:30:00,72.1,72.16,72.07,72.1,27800.0,50.1255,50.1672,50.1047,50.1255,27800.0
2014-09-05 15:00:00,72.1,72.13,72.06,72.07,27100.0,50.1255,50.1464,50.0977,50.1047,27100.0
2014-09-05 15:30:00,72.07,72.33,72.07,72.3,124500.0,50.1047,50.2854,50.1047,50.2646,124500.0
2014-09-08 09:30:00,72.32,72.32,72.01,72.03,85100.0,50.2785,50.2785,50.063,50.0769,85100.0
2014-09-08 10:00:00,72.01,72.17,71.99,72.03,57400.0,50.063,50.1742,50.0491,50.0769,57400.0
2014-09-08 10:30:00,72.01,72.01,71.62,71.76,47200.0,50.063,50.063,49.7918,49.8892,47200.0
2014-09-08 11:00:00,71.76,71.83,71.61,71.75,172500.0,49.8892,49.9378,49.7849,49.8822,172500.0
2014-09-08 11:30:00,71.75,71.76,71.63,71.7,38700.0,49.8822,49.8892,49.7988,49.8474,38700.0
2014-09-08 12:00:00,71.69,71.72,71.62,71.67,41400.0,49.8405,49.8613,49.7918,49.8266,41400.0
2014-09-08 12:30:00,71.67,71.74,71.66,71.69,24400.0,49.8266,49.8753,49.8196,49.8405,24400.0
2014-09-08 13:00:00,71.69,71.73,71.48,71.53,43000.0,49.8405,49.8683,49.6945,49.7293,43000.0
2014-09-08 13:30:00,71.53,71.6,71.46,71.58,43600.0,49.7293,49.7779,49.6806,49.764,43600.0
2014-09-08 14:00:00,71.58,71.67,71.48,71.56,44400.0,49.764,49.8266,49.6945,49.7501,44400.0
2014-09-08 14:30:00,71.56,71.65,71.53,71.61,45800.0,49.7501,49.8127,49.7293,49.7849,45800.0
2014-09-08 15:00:00,71.61,71.73,71.61,71.72,69900.0,49.7849,49.8683,49.7849,49.8613,69900.0
2014-09-08 15:30:00,71.73,71.8,71.67,71.67,122600.0,49.8683,49.917,49.8266,49.8266,122600.0
2014-09-09 09:30:00,71.84,71.88,71.31,71.48,62900.0,49.9448,49.9726,49.5763,49.6945,62900.0
2014-09-09 10:00:00,71.47,71.81,71.41,71.79,81900.0,49.6875,49.9239,49.6458,49.91,81900.0
2014-09-09 10:30:00,71.79,71.81,71.62,71.68,70900.0,49.91,49.9239,49.7918,49.8335,70900.0
2014-09-09 11:00:00,71.68,71.75,71.61,71.74,33800.0,49.8335,49.8822,49.7849,49.8753,33800.0
2014-09-09 11:30:00,71.74,71.81,71.65,71.73,77600.0,49.8753,49.9239,49.8127,49.8683,77600.0
2014-09-09 12:00:00,71.73,71.85,71.64,71.85,52200.0,49.8683,49.9517,49.8057,49.9517,52200.0
2014-09-09 12:30:00,71.85,71.91,71.76,71.77,51100.0,49.9517,49.9934,49.8892,49.8961,51100.0
2014-09-09 13:00:00,71.78,71.78,71.64,71.7,41600.0,49.9031,49.9031,49.8057,49.8474,41600.0
2014-09-09 13:30:00,71.7,71.93,71.7,71.92,47500.0,49.8474,50.0073,49.8474,50.0004,47500.0
2014-09-09 14:00:00,71.92,71.92,71.83,71.84,64600.0,50.0004,50.0004,49.9378,49.9448,64600.0
2014-09-09 14:30:00,71.83,71.99,71.83,71.96,82900.0,49.9378,50.0491,49.9378,50.0282,82900.0
2014-09-09 15:00:00,71.95,71.95,71.8,71.91,117500.0,50.0212,50.0212,49.917,49.9934,117500.0
2014-09-09 15:30:00,71.91,71.99,71.91,71.95,157900.0,49.9934,50.0491,49.9934,50.0212,157900.0
2014-09-10 09:30:00,71.78,71.91,71.16,71.24,106700.0,49.9031,49.9934,49.472,49.5276,106700.0
2014-09-10 10:00:00,71.26,71.43,71.19,71.37,346000.0,49.5415,49.6597,49.4929,49.618,346000.0
2014-09-10 10:30:00,71.38,71.38,71.2,71.24,80300.0,49.625,49.625,49.4998,49.5276,80300.0
2014-09-10 11:00:00,71.24,71.46,71.23,71.36,65100.0,49.5276,49.6806,49.5207,49.6111,65100.0
2014-09-10 11:30:00,71.37,71.43,71.33,71.33,69600.0,49.618,49.6597,49.5902,49.5902,69600.0
2014-09-10 12:00:00,71.34,71.52,71.27,71.52,50700.0,49.5972,49.7223,49.5485,49.7223,50700.0
2014-09-10 12:30:00,71.53,71.53,71.41,71.41,49000.0,49.7293,49.7293,49.6458,49.6458,49000.0
2014-09-10 13:00:00,71.41,71.49,71.39,71.4,93500.0,49.6458,49.7014,49.6319,49.6389,93500.0
2014-09-10 13:30:00,71.4,71.4,71.22,71.22,67300.0,49.6389,49.6389,49.5137,49.5137,67300.0
2014-09-10 14:00:00,71.21,71.53,71.2,71.51,69300.0,49.5068,49.7293,49.4998,49.7153,69300.0
2014-09-10 14:30:00,71.51,71.56,71.46,71.51,71100.0,49.7153,49.7501,49.6806,49.7153,71100.0
2014-09-10 15:00:00,71.49,71.78,71.49,71.71,80400.0,49.7014,49.9031,49.7014,49.8544,80400.0
2014-09-10 15:30:00,71.71,71.83,71.66,71.72,167700.0,49.8544,49.9378,49.8196,49.8613,167700.0
2014-09-11 09:30:00,71.59,71.84,71.41,71.65,71900.0,49.771,49.9448,49.6458,49.8127,71900.0
2014-09-11 10:00:00,71.65,71.68,71.51,71.55,54600.0,49.8127,49.8335,49.7153,49.7432,54600.0
2014-09-11 10:30:00,71.56,71.56,71.29,71.35,127300.0,49.7501,49.7501,49.5624,49.6041,127300.0
2014-09-11 11:00:00,71.38,71.6,71.35,71.55,60500.0,49.625,49.7779,49.6041,49.7432,60500.0
2014-09-11 11:30:00,71.54,71.59,71.5,71.56,47000.0,49.7362,49.771,49.7084,49.7501,47000.0
2014-09-11 12:00:00,71.56,71.63,71.47,71.62,63400.0,49.7501,49.7988,49.6875,49.7918,63400.0
2014-09-11 12:30:00,71.61,71.66,71.42,71.45,68300.0,49.7849,49.8196,49.6528,49.6736,68300.0
2014-09-11 13:00:00,71.45,71.46,71.18,71.23,41500.0,49.6736,49.6806,49.4859,49.5207,41500.0
2014-09-11 13:30:00,71.22,71.29,71.14,71.24,41400.0,49.5137,49.5624,49.4581,49.5276,41400.0
2014-09-11 14:00:00,71.24,71.35,71.23,71.31,58600.0,49.5276,49.6041,49.5207,49.5763,58600.0
2014-09-11 14:30:00,71.32,71.39,71.22,71.25,65900.0,49.5833,49.6319,49.5137,49.5346,65900.0
2014-09-11 15:00:00,71.26,71.37,71.22,71.32,64700.0,49.5415,49.618,49.5137,49.5833,64700.0
2014-09-11 15:30:00,71.32,71.47,71.31,71.36,139900.0,49.5833,49.6875,49.5763,49.6111,139900.0
2014-09-12 09:30:00,71.32,71.34,71.01,71.01,37500.0,49.5833,49.5972,49.3677,49.3677,37500.0
2014-09-12 10:00:00,71.03,71.21,70.91,71.18,42500.0,49.3816,49.5068,49.2982,49.4859,42500.0
2014-09-12 10:30:00,71.14,71.14,70.79,70.88,36800.0,49.4581,49.4581,49.2148,49.2774,36800.0
2014-09-12 11:00:00,70.88,70.92,70.75,70.78,50700.0,49.2774,49.3052,49.187,49.2078,50700.0
2014-09-12 11:30:00,70.74,70.84,70.66,70.74,46300.0,49.18,49.2496,49.1244,49.18,46300.0
2014-09-12 12:00:00,70.74,70.88,70.7,70.75,29200.0,49.18,49.2774,49.1522,49.187,29200.0
2014-09-12 12:30:00,70.76,70.78,70.63,70.76,39800.0,49.1939,49.2078,49.1036,49.1939,39800.0
2014-09-12 13:00:00,70.75,70.89,70.68,70.8,54400.0,49.187,49.2843,49.1383,49.2217,54400.0
2014-09-12 13:30:00,70.8,70.89,70.74,70.86,38800.0,49.2217,49.2843,49.18,49.2635,38800.0
2014-09-12 14:00:00,70.87,70.91,70.71,70.9,92700.0,49.2704,49.2982,49.1592,49.2913,92700.0
2014-09-12 14:30:00,70.91,70.93,70.77,70.81,64500.0,49.2982,49.3121,49.2009,49.2287,64500.0
2014-09-12 15:00:00,70.81,71.03,70.8,71.03,55600.0,49.2287,49.3816,49.2217,49.3816,55600.0
2014-09-12 15:30:00,71.03,71.09,70.98,71.02,90800.0,49.3816,49.4234,49.3469,49.3747,90800.0
2014-09-15 09:30:00,71.08,71.08,70.62,70.65,51400.0,49.4164,49.4164,49.0966,49.1175,51400.0
2014-09-15 10:00:00,70.64,70.64,70.38,70.44,59000.0,49.1105,49.1105,48.9297,48.9715,59000.0
2014-09-15 10:30:00,70.45,70.46,70.27,70.38,51700.0,48.9784,48.9854,48.8533,48.9297,51700.0
2014-09-15 11:00:00,70.38,70.52,70.36,70.4,75800.0,48.9297,49.0271,48.9158,48.9437,75800.0
2014-09-15 11:30:00,70.41,70.42,70.27,70.28,55600.0,48.9506,48.9576,48.8533,48.8602,55600.0
2014-09-15 12:00:00,70.31,70.36,70.28,70.29,22800.0,48.8811,48.9158,48.8602,48.8672,22800.0
2014-09-15 12:30:00,70.28,70.31,70.23,70.27,23200.0,48.8602,48.8811,48.8255,48.8533,23200.0
2014-09-15 13:00:00,70.27,70.33,70.24,70.29,23200.0,48.8533,48.895,48.8324,48.8672,23200.0
2014-09-15 13:30:00,70.29,70.33,70.09,70.11,46600.0,48.8672,48.895,48.7281,48.742,46600.0
2014-09-15 14:00:00,70.11,70.43,70.11,70.4,63600.0,48.742,48.9645,48.742,48.9437,63600.0
2014-09-15 14:30:00,70.4,70.5,70.33,70.38,66200.0,48.9437,49.0132,48.895,48.9297,66200.0
2014-09-15 15:00:00,70.38,70.45,70.33,70.34,101400.0,48.9297,48.9784,48.895,48.9019,101400.0
2014-09-15 15:30:00,70.34,70.39,70.29,70.32,184900.0,48.9019,48.9367,48.8672,48.888,184900.0
2014-09-16 09:30:00,70.29,70.34,69.94,70.08,134900.0,48.8672,48.9019,48.6239,48.7212,134900.0
2014-09-16 10:00:00,70.08,70.36,70.06,70.29,116100.0,48.7212,48.9158,48.7073,48.8672,116100.0
2014-09-16 10:30:00,70.3,70.38,70.06,70.07,115200.0,48.8741,48.9297,48.7073,48.7142,115200.0
2014-09-16 11:00:00,70.05,70.3,69.98,70.26,68700.0,48.7003,48.8741,48.6517,48.8463,68700.0
2014-09-16 11:30:00,70.26,70.33,70.17,70.29,62500.0,48.8463,48.895,48.7838,48.8672,62500.0
2014-09-16 12:00:00,70.3,70.42,70.29,70.29,88900.0,48.8741,48.9576,48.8672,48.8672,88900.0
2014-09-16 12:30:00,70.28,70.4,70.28,70.31,61600.0,48.8602,48.9437,48.8602,48.8811,61600.0
2014-09-16 13:00:00,70.32,70.54,70.32,70.54,47100.0,48.888,49.041,48.888,49.041,47100.0
2014-09-16 13:30:00,70.52,70.66,70.52,70.66,31600.0,49.0271,49.1244,49.0271,49.1244,31600.0
2014-09-16 14:00:00,70.65,70.72,70.63,70.72,27700.0,49.1175,49.1661,49.1036,49.1661,27700.0
2014-09-16 14:30:00,70.72,70.77,70.6,70.6,38100.0,49.1661,49.2009,49.0827,49.0827,38100.0
2014-09-16 15:00:00,70.6,70.67,70.55,70.62,68300.0,49.0827,49.1314,49.0479,49.0966,68300.0
2014-09-16 15:30:00,70.62,70.73,70.59,70.63,171500.0,49.0966,49.1731,49.0757,49.1036,171500.0
2014-09-17 09:30:00,70.71,70.92,70.37,70.67,94400.0,49.1592,49.3052,48.9228,49.1314,94400.0
2014-09-17 10:00:00,70.64,70.81,70.61,70.69,48300.0,49.1105,49.2287,49.0896,49.1453,48300.0
2014-09-17 10:30:00,70.68,70.72,70.65,70.67,50900.0,49.1383,49.1661,49.1175,49.1314,50900.0
2014-09-17 11:00:00,70.67,70.68,70.62,70.63,35700.0,49.1314,49.1383,49.0966,49.1036,35700.0
2014-09-17 11:30:00,70.64,70.64,70.49,70.51,48000.0,49.1105,49.1105,49.0062,49.0201,48000.0
2014-09-17 12:00:00,70.51,70.58,70.42,70.43,74200.0,49.0201,49.0688,48.9576,48.9645,74200.0
2014-09-17 12:30:00,70.42,70.46,70.37,70.38,21500.0,48.9576,48.9854,48.9228,48.9297,21500.0
2014-09-17 13:00:00,70.36,70.37,70.13,70.14,22900.0,48.9158,48.9228,48.7559,48.7629,22900.0
2014-09-17 13:30:00,70.13,70.38,70.1,70.35,46300.0,48.7559,48.9297,48.7351,48.9089,46300.0
2014-09-17 14:00:00,70.38,70.63,70.03,70.57,79300.0,48.9297,49.1036,48.6864,49.0618,79300.0
2014-09-17 14:30:00,70.55,70.7,70.5,70.66,53400.0,49.0479,49.1522,49.0132,49.1244,53400.0
2014-09-17 15:00:00,70.67,70.76,70.52,70.6,78600.0,49.1314,49.1939,49.0271,49.0827,78600.0
2014-09-17 15:30:00,70.61,70.61,70.26,70.32,140600.0,49.0896,49.0896,48.8463,48.888,140600.0
2014-09-18 09:30:00,70.42,70.51,70.22,70.33,53400.0,48.9576,49.0201,48.8185,48.895,53400.0
2014-09-18 10:00:00,70.34,70.47,70.28,70.39,67900.0,48.9019,48.9923,48.8602,48.9367,67900.0
2014-09-18 10:30:00,70.4,70.58,70.37,70.54,67000.0,48.9437,49.0688,48.9228,49.041,67000.0
2014-09-18 11:00:00,70.56,70.65,70.49,70.61,65300.0,49.0549,49.1175,49.0062,49.0896,65300.0
2014-09-18 11:30:00,70.62,70.63,70.42,70.45,72500.0,49.0966,49.1036,48.9576,48.9784,72500.0
2014-09-18 12:00:00,70.45,70.53,70.45,70.5,41100.0,48.9784,49.034,48.9784,49.0132,41100.0
2014-09-18 12:30:00,70.49,70.56,70.47,70.54,24200.0,49.0062,49.0549,48.9923,49.041,24200.0
2014-09-18 13:00:00,70.54,70.56,70.48,70.5,22600.0,49.041,49.0549,48.9993,49.0132,22600.0
2014-09-18 13:30:00,70.51,70.58,70.49,70.51,42100.0,49.0201,49.0688,49.0062,49.0201,42100.0
2014-09-18 14:00:00,70.52,70.68,70.52,70.66,37900.0,49.0271,49.1383,49.0271,49.1244,37900.0
2014-09-18 14:30:00,70.67,70.75,70.65,70.73,40900.0,49.1314,49.187,49.1175,49.1731,40900.0
2014-09-18 15:00:00,70.72,70.82,70.7,70.77,77400.0,49.1661,49.2356,49.1522,49.2009,77400.0
2014-09-18 15:30:00,70.78,70.86,70.66,70.67,189500.0,49.2078,49.2635,49.1244,49.1314,189500.0
2014-09-19 09:30:00,70.63,70.64,70.15,70.38,316000.0,49.4509,49.4579,49.1148,49.2758,316000.0
2014-09-19 10:00:00,70.38,70.53,70.38,70.47,90600.0,49.2758,49.3809,49.2758,49.3388,90600.0
2014-09-19 10:30:00,70.46,70.49,70.21,70.22,119000.0,49.3318,49.3529,49.1568,49.1638,119000.0
2014-09-19 11:00:00,70.23,70.31,70.17,70.2,81400.0,49.1708,49.2268,49.1288,49.1498,81400.0
2014-09-19 11:30:00,70.19,70.21,70.12,70.2,39700.0,49.1428,49.1568,49.0938,49.1498,39700.0
2014-09-19 12:00:00,70.2,70.28,70.11,70.26,32000.0,49.1498,49.2058,49.0868,49.1918,32000.0
2014-09-19 12:30:00,70.29,70.31,70.21,70.31,63100.0,49.2128,49.2268,49.1568,49.2268,63100.0
2014-09-19 13:00:00,70.32,70.32,70.22,70.27,34300.0,49.2338,49.2338,49.1638,49.1988,34300.0
2014-09-19 13:30:00,70.27,70.37,70.27,70.32,26000.0,49.1988,49.2688,49.1988,49.2338,26000.0
2014-09-19 14:00:00,70.35,70.48,70.31,70.46,34300.0,49.2548,49.3458,49.2268,49.3318,34300.0
2014-09-19 14:30:00,70.47,70.65,70.45,70.62,48700.0,49.3388,49.4649,49.3248,49.4439,48700.0
2014-09-19 15:00:00,70.62,70.74,70.62,70.7,59900.0,49.4439,49.5279,49.4439,49.4999,59900.0
2014-09-19 15:30:00,70.69,70.88,70.65,70.71,376100.0,49.4929,49.6259,49.4649,49.5069,376100.0
2014-09-22 09:30:00,70.53,70.53,70.18,70.28,103500.0,49.3809,49.3809,49.1358,49.2058,103500.0
2014-09-22 10:00:00,70.28,70.38,70.1,70.1,115700.0,49.2058,49.2758,49.0798,49.0798,115700.0
2014-09-22 10:30:00,70.1,70.13,69.78,69.84,77200.0,49.0798,49.1008,48.8558,48.8978,77200.0
2014-09-22 11:00:00,69.83,69.83,69.64,69.65,93000.0,48.8908,48.8908,48.7577,48.7647,93000.0
2014-09-22 11:30:00,69.65,69.68,69.59,69.64,55900.0,48.7647,48.7857,48.7227,48.7577,55900.0
2014-09-22 12:00:00,69.64,69.67,69.58,69.64,27900.0,48.7577,48.7787,48.7157,48.7577,27900.0
2014-09-22 12:30:00,69.64,69.73,69.55,69.72,49400.0,48.7577,48.8207,48.6947,48.8137,49400.0
2014-09-22 13:00:00,69.72,69.77,69.62,69.74,34800.0,48.8137,48.8487,48.7437,48.8277,34800.0
2014-09-22 13:30:00,69.75,69.77,69.69,69.74,35100.0,48.8347,48.8487,48.7927,48.8277,35100.0
2014-09-22 14:00:00,69.74,69.83,69.73,69.74,65100.0,48.8277,48.8908,48.8207,48.8277,65100.0
2014-09-22 14:30:00,69.76,69.89,69.74,69.88,64100.0,48.8417,48.9328,48.8277,48.9258,64100.0
2014-09-22 15:00:00,69.88,69.91,69.76,69.8,71200.0,48.9258,48.9468,48.8417,48.8698,71200.0
2014-09-22 15:30:00,69.79,69.96,69.79,69.94,247600.0,48.8628,48.9818,48.8628,48.9678,247600.0
2014-09-23 09:30:00,69.33,69.51,68.98,69.36,477900.0,48.5407,48.6667,48.2956,48.5617,477900.0
2014-09-23 10:00:00,69.36,69.6,69.34,69.4,133000.0,48.5617,48.7297,48.5477,48.5897,133000.0
2014-09-23 10:30:00,69.4,69.41,69.18,69.19,82000.0,48.5897,48.5967,48.4357,48.4427,82000.0
2014-09-23 11:00:00,69.19,69.24,69.03,69.03,59700.0,48.4427,48.4777,48.3306,48.3306,59700.0
2014-09-23 11:30:00,69.03,69.11,69.01,69.05,80900.0,48.3306,48.3867,48.3166,48.3446,80900.0
2014-09-23 12:00:00,69.06,69.08,68.8,68.8,58000.0,48.3517,48.3657,48.1696,48.1696,58000.0
2014-09-23 12:30:00,68.8,69.0,68.62,68.74,108900.0,48.1696,48.3096,48.0436,48.1276,108900.0
2014-09-23 13:00:00,68.74,68.75,68.6,68.67,40000.0,48.1276,48.1346,48.0296,48.0786,40000.0
2014-09-23 13:30:00,68.7,68.73,68.6,68.63,56100.0,48.0996,48.1206,48.0296,48.0506,56100.0
2014-09-23 14:00:00,68.62,68.68,68.54,68.59,93000.0,48.0436,48.0856,47.9876,48.0226,93000.0
2014-09-23 14:30:00,68.58,68.66,68.48,68.65,51000.0,48.0156,48.0716,47.9456,48.0646,51000.0
2014-09-23 15:00:00,68.65,68.86,68.65,68.85,162000.0,48.0646,48.2116,48.0646,48.2046,162000.0
2014-09-23 15:30:00,68.86,69.01,68.74,68.74,371800.0,48.2116,48.3166,48.1276,48.1276,371800.0
2014-09-24 09:30:00,68.65,68.66,68.32,68.42,83300.0,48.0646,48.0716,47.8335,47.9036,83300.0
2014-09-24 10:00:00,68.42,68.56,68.37,68.54,58400.0,47.9036,48.0016,47.8686,47.9876,58400.0
2014-09-24 10:30:00,68.55,68.65,68.4,68.62,46800.0,47.9946,48.0646,47.8896,48.0436,46800.0
2014-09-24 11:00:00,68.62,68.81,68.58,68.81,67700.0,48.0436,48.1766,48.0156,48.1766,67700.0
2014-09-24 11:30:00,68.81,69.01,68.81,68.95,66900.0,48.1766,48.3166,48.1766,48.2746,66900.0
2014-09-24 12:00:00,68.94,68.95,68.86,68.87,46100.0,48.2676,48.2746,48.2116,48.2186,46100.0
2014-09-24 12:30:00,68.86,68.9,68.74,68.89,52600.0,48.2116,48.2396,48.1276,48.2326,52600.0
2014-09-24 13:00:00,68.9,69.04,68.9,69.04,47500.0,48.2396,48.3376,48.2396,48.3376,47500.0
2014-09-24 13:30:00,69.06,69.2,69.04,69.18,57700.0,48.3517,48.4497,48.3376,48.4357,57700.0
2014-09-24 14:00:00,69.19,69.37,69.12,69.33,90300.0,48.4427,48.5687,48.3937,48.5407,90300.0
2014-09-24 14:30:00,69.32,69.46,69.3,69.42,101400.0,48.5337,48.6317,48.5197,48.6037,101400.0
2014-09-24 15:00:00,69.41,69.53,69.4,69.52,91600.0,48.5967,48.6807,48.5897,48.6737,91600.0
2014-09-24 15:30:00,69.52,69.63,69.5,69.53,288300.0,48.6737,48.7507,48.6597,48.6807,288300.0
2014-09-25 09:30:00,69.32,69.4,68.81,69.01,109800.0,48.5337,48.5897,48.1766,48.3166,109800.0
2014-09-25 10:00:00,69.03,69.05,68.85,69.01,129200.0,48.3306,48.3446,48.2046,48.3166,129200.0
2014-09-25 10:30:00,69.01,69.02,68.75,68.9,79900.0,48.3166,48.3236,48.1346,48.2396,79900.0
2014-09-25 11:00:00,68.9,69.13,68.82,69.12,82300.0,48.2396,48.4007,48.1836,48.3937,82300.0
2014-09-25 11:30:00,69.12,69.15,69.02,69.07,53800.0,48.3937,48.4147,48.3236,48.3587,53800.0
2014-09-25 12:00:00,69.05,69.19,68.89,68.89,82200.0,48.3446,48.4427,48.2326,48.2326,82200.0
2014-09-25 12:30:00,68.86,69.09,68.85,69.09,67600.0,48.2116,48.3727,48.2046,48.3727,67600.0
2014-09-25 13:00:00,69.1,69.13,68.95,69.04,51000.0,48.3797,48.4007,48.2746,48.3376,51000.0
2014-09-25 13:30:00,69.03,69.1,68.93,69.0,100100.0,48.3306,48.3797,48.2606,48.3096,100100.0
2014-09-25 14:00:00,68.99,69.09,68.98,69.08,66600.0,48.3026,48.3727,48.2956,48.3657,66600.0
2014-09-25 14:30:00,69.07,69.08,69.0,69.01,38000.0,48.3587,48.3657,48.3096,48.3166,38000.0
2014-09-25 15:00:00,69.02,69.19,68.99,69.11,135800.0,48.3236,48.4427,48.3026,48.3867,135800.0
2014-09-25 15:30:00,69.1,69.23,69.06,69.06,304400.0,48.3797,48.4707,48.3517,48.3517,304400.0
2014-09-26 09:30:00,69.18,69.44,69.12,69.44,108500.0,48.4357,48.6177,48.3937,48.6177,108500.0
2014-09-26 10:00:00,69.43,69.82,69.43,69.65,108300.0,48.6107,48.8838,48.6107,48.7647,108300.0
2014-09-26 10:30:00,69.63,69.7,69.5,69.7,79500.0,48.7507,48.7997,48.6597,48.7997,79500.0
2014-09-26 11:00:00,69.72,69.81,69.69,69.76,57700.0,48.8137,48.8768,48.7927,48.8417,57700.0
2014-09-26 11:30:00,69.76,69.8,69.7,69.73,57000.0,48.8417,48.8698,48.7997,48.8207,57000.0
2014-09-26 12:00:00,69.72,69.78,69.7,69.75,52900.0,48.8137,48.8558,48.7997,48.8347,52900.0
2014-09-26 12:30:00,69.74,69.78,69.66,69.7,44000.0,48.8277,48.8558,48.7717,48.7997,44000.0
2014-09-26 13:00:00,69.71,69.75,69.61,69.63,29200.0,48.8067,48.8347,48.7367,48.7507,29200.0
2014-09-26 13:30:00,69.62,69.62,69.51,69.6,34200.0,48.7437,48.7437,48.6667,48.7297,34200.0
2014-09-26 14:00:00,69.59,69.9,69.59,69.86,47700.0,48.7227,48.9398,48.7227,48.9118,47700.0
2014-09-26 14:30:00,69.85,69.95,69.84,69.84,67400.0,48.9048,48.9748,48.8978,48.8978,67400.0
2014-09-26 15:00:00,69.85,69.92,69.81,69.9,54600.0,48.9048,48.9538,48.8768,48.9398,54600.0
2014-09-26 15:30:00,69.91,70.0,69.88,69.96,149900.0,48.9468,49.0098,48.9258,48.9818,149900.0
2014-09-29 09:30:00,69.27,69.48,69.08,69.41,113200.0,48.4987,48.6457,48.3657,48.5967,113200.0
2014-09-29 10:00:00,69.39,69.64,69.28,69.56,64200.0,48.5827,48.7577,48.5057,48.7017,64200.0
2014-09-29 10:30:00,69.57,69.71,69.53,69.53,58000.0,48.7087,48.8067,48.6807,48.6807,58000.0
2014-09-29 11:00:00,69.53,69.66,69.39,69.49,75300.0,48.6807,48.7717,48.5827,48.6527,75300.0
2014-09-29 11:30:00,69.5,69.5,69.23,69.26,64600.0,48.6597,48.6597,48.4707,48.4917,64600.0
2014-09-29 12:00:00,69.25,69.3,69.14,69.15,79900.0,48.4847,48.5197,48.4077,48.4147,79900.0
2014-09-29 12:30:00,69.14,69.25,69.1,69.22,26500.0,48.4077,48.4847,48.3797,48.4637,26500.0
2014-09-29 13:00:00,69.22,69.24,69.09,69.14,61800.0,48.4637,48.4777,48.3727,48.4077,61800.0
2014-09-29 13:30:00,69.15,69.19,69.03,69.06,37100.0,48.4147,48.4427,48.3306,48.3517,37100.0
2014-09-29 14:00:00,69.06,69.09,68.99,69.03,85500.0,48.3517,48.3727,48.3026,48.3306,85500.0
2014-09-29 14:30:00,69.03,69.13,69.01,69.13,55000.0,48.3306,48.4007,48.3166,48.4007,55000.0
2014-09-29 15:00:00,69.13,69.23,69.0,69.18,208300.0,48.4007,48.4707,48.3096,48.4357,208300.0
2014-09-29 15:30:00,69.19,69.23,69.08,69.15,207800.0,48.4427,48.4707,48.3657,48.4147,207800.0
2014-09-30 09:30:00,69.18,69.57,69.0,69.11,110700.0,48.4357,48.7087,48.3096,48.3867,110700.0
2014-09-30 10:00:00,69.11,69.12,69.0,69.01,111100.0,48.3867,48.3937,48.3096,48.3166,111100.0
2014-09-30 10:30:00,69.01,69.34,69.0,69.27,85300.0,48.3166,48.5477,48.3096,48.4987,85300.0
2014-09-30 11:00:00,69.27,69.3,69.2,69.29,154800.0,48.4987,48.5197,48.4497,48.5127,154800.0
2014-09-30 11:30:00,69.29,69.52,69.25,69.48,183700.0,48.5127,48.6737,48.4847,48.6457,183700.0
2014-09-30 12:00:00,69.5,69.55,69.3,69.31,115300.0,48.6597,48.6947,48.5197,48.5267,115300.0
2014-09-30 12:30:00,69.3,69.35,69.17,69.23,101000.0,48.5197,48.5547,48.4287,48.4707,101000.0
2014-09-30 13:00:00,69.23,69.33,69.19,69.19,63100.0,48.4707,48.5407,48.4427,48.4427,63100.0
2014-09-30 13:30:00,69.21,69.23,69.03,69.22,46700.0,48.4567,48.4707,48.3306,48.4637,46700.0
2014-09-30 14:00:00,69.22,69.23,69.07,69.13,130900.0,48.4637,48.4707,48.3587,48.4007,130900.0
2014-09-30 14:30:00,69.13,69.25,69.12,69.17,323200.0,48.4007,48.4847,48.3937,48.4287,323200.0
2014-09-30 15:00:00,69.17,69.27,69.11,69.24,155500.0,48.4287,48.4987,48.3867,48.4777,155500.0
2014-09-30 15:30:00,69.24,69.24,68.86,68.86,513100.0,48.4777,48.4777,48.2116,48.2116,513100.0
2014-10-01 09:30:00,68.69,68.89,67.58,67.91,152000.0,48.0926,48.2326,47.3154,47.5465,152000.0
2014-10-01 10:00:00,67.89,68.01,67.83,67.94,89200.0,47.5325,47.6165,47.4905,47.5675,89200.0
2014-10-01 10:30:00,67.93,67.94,67.68,67.88,51700.0,47.5605,47.5675,47.3855,47.5255,51700.0
2014-10-01 11:00:00,67.89,67.98,67.71,67.72,61300.0,47.5325,47.5955,47.4065,47.4135,61300.0
2014-10-01 11:30:00,67.72,67.77,67.51,67.72,114100.0,47.4135,47.4485,47.2664,47.4135,114100.0
2014-10-01 12:00:00,67.71,67.72,67.57,67.66,65700.0,47.4065,47.4135,47.3084,47.3715,65700.0
2014-10-01 12:30:00,67.66,67.68,67.54,67.57,65000.0,47.3715,47.3855,47.2874,47.3084,65000.0
2014-10-01 13:00:00,67.58,67.62,67.46,67.62,80000.0,47.3154,47.3434,47.2314,47.3434,80000.0
2014-10-01 13:30:00,67.61,67.63,67.4,67.45,63900.0,47.3364,47.3505,47.1894,47.2244,63900.0
2014-10-01 14:00:00,67.45,67.56,67.37,67.46,88900.0,47.2244,47.3014,47.1684,47.2314,88900.0
2014-10-01 14:30:00,67.47,67.51,67.27,67.28,81800.0,47.2384,47.2664,47.0984,47.1054,81800.0
2014-10-01 15:00:00,67.29,67.48,67.22,67.45,178700.0,47.1124,47.2454,47.0634,47.2244,178700.0
2014-10-01 15:30:00,67.45,67.62,67.36,67.42,238300.0,47.2244,47.3434,47.1614,47.2034,238300.0
2014-10-02 09:30:00,67.45,67.68,67.18,67.4,89000.0,47.2244,47.3855,47.0354,47.1894,89000.0
2014-10-02 10:00:00,67.36,67.36,67.02,67.03,128000.0,47.1614,47.1614,46.9234,46.9304,128000.0
2014-10-02 10:30:00,67.02,67.04,66.85,66.88,115800.0,46.9234,46.9374,46.8043,46.8253,115800.0
2014-10-02 11:00:00,66.89,66.91,66.75,66.77,77600.0,46.8323,46.8464,46.7343,46.7483,77600.0
2014-10-02 11:30:00,66.78,66.79,66.32,66.43,109900.0,46.7553,46.7623,46.4333,46.5103,109900.0
2014-10-02 12:00:00,66.45,66.57,66.45,66.49,80600.0,46.5243,46.6083,46.5243,46.5523,80600.0
2014-10-02 12:30:00,66.49,66.68,66.4,66.68,130000.0,46.5523,46.6853,46.4893,46.6853,130000.0
2014-10-02 13:00:00,66.69,66.99,66.68,66.97,72700.0,46.6923,46.9024,46.6853,46.8884,72700.0
2014-10-02 13:30:00,66.97,67.1,66.97,67.05,60600.0,46.8884,46.9794,46.8884,46.9444,60600.0
2014-10-02 14:00:00,67.05,67.36,67.0,67.34,68300.0,46.9444,47.1614,46.9094,47.1474,68300.0
2014-10-02 14:30:00,67.33,67.37,67.19,67.29,66300.0,47.1404,47.1684,47.0424,47.1124,66300.0
2014-10-02 15:00:00,67.28,67.3,67.13,67.2,107400.0,47.1054,47.1194,47.0004,47.0494,107400.0
2014-10-02 15:30:00,67.19,67.23,67.08,67.14,158400.0,47.0424,47.0704,46.9654,47.0074,158400.0
2014-10-03 09:30:00,67.59,68.24,67.59,68.21,116100.0,47.3224,47.7775,47.3224,47.7565,116100.0
2014-10-03 10:00:00,68.21,68.39,68.18,68.3,104000.0,47.7565,47.8826,47.7355,47.8195,104000.0
2014-10-03 10:30:00,68.3,68.32,68.18,68.25,88600.0,47.8195,47.8335,47.7355,47.7845,88600.0
2014-10-03 11:00:00,68.24,68.33,68.15,68.27,92600.0,47.7775,47.8405,47.7145,47.7985,92600.0
2014-10-03 11:30:00,68.26,68.31,68.18,68.24,58300.0,47.7915,47.8265,47.7355,47.7775,58300.0
2014-10-03 12:00:00,68.24,68.35,68.2,68.26,69300.0,47.7775,47.8546,47.7495,47.7915,69300.0
2014-10-03 12:30:00,68.26,68.44,68.25,68.34,53400.0,47.7915,47.9176,47.7845,47.8476,53400.0
2014-10-03 13:00:00,68.34,68.37,68.25,68.28,73500.0,47.8476,47.8686,47.7845,47.8055,73500.0
2014-10-03 13:30:00,68.28,68.3,68.22,68.25,46400.0,47.8055,47.8195,47.7635,47.7845,46400.0
2014-10-03 14:00:00,68.25,68.32,68.21,68.24,63500.0,47.7845,47.8335,47.7565,47.7775,63500.0
2014-10-03 14:30:00,68.23,68.33,68.23,68.27,45500.0,47.7705,47.8405,47.7705,47.7985,45500.0
2014-10-03 15:00:00,68.27,68.35,68.15,68.18,71200.0,47.7985,47.8546,47.7145,47.7355,71200.0
2014-10-03 15:30:00,68.18,68.18,68.03,68.05,258600.0,47.7355,47.7355,47.6305,47.6445,258600.0
2014-10-06 09:30:00,68.23,68.27,67.91,68.15,78300.0,47.7705,47.7985,47.5465,47.7145,78300.0
2014-10-06 10:00:00,68.16,68.26,68.13,68.2,76900.0,47.7215,47.7915,47.7005,47.7495,76900.0
2014-10-06 10:30:00,68.2,68.29,68.11,68.13,77800.0,47.7495,47.8125,47.6865,47.7005,77800.0
2014-10-06 11:00:00,68.12,68.26,68.05,68.1,77600.0,47.6935,47.7915,47.6445,47.6795,77600.0
2014-10-06 11:30:00,68.1,68.18,67.74,67.82,40500.0,47.6795,47.7355,47.4275,47.4835,40500.0
2014-10-06 12:00:00,67.82,67.87,67.71,67.77,48400.0,47.4835,47.5185,47.4065,47.4485,48400.0
2014-10-06 12:30:00,67.75,67.76,67.49,67.55,23800.0,47.4345,47.4415,47.2524,47.2944,23800.0
2014-10-06 13:00:00,67.53,67.76,67.49,67.65,49700.0,47.2804,47.4415,47.2524,47.3645,49700.0
2014-10-06 13:30:00,67.65,67.68,67.49,67.58,46700.0,47.3645,47.3855,47.2524,47.3154,46700.0
2014-10-06 14:00:00,67.6,67.75,67.49,67.69,40500.0,47.3294,47.4345,47.2524,47.3925,40500.0
2014-10-06 14:30:00,67.68,67.74,67.53,67.63,58600.0,47.3855,47.4275,47.2804,47.3505,58600.0
2014-10-06 15:00:00,67.62,67.75,67.52,67.7,60700.0,47.3434,47.4345,47.2734,47.3995,60700.0
2014-10-06 15:30:00,67.7,67.7,67.5,67.52,178800.0,47.3995,47.3995,47.2594,47.2734,178800.0
2014-10-07 09:30:00,67.38,67.4,66.96,66.99,91300.0,47.1754,47.1894,46.8814,46.9024,91300.0
2014-10-07 10:00:00,66.99,67.22,66.96,67.02,80500.0,46.9024,47.0634,46.8814,46.9234,80500.0
2014-10-07 10:30:00,67.03,67.23,66.87,66.88,104400.0,46.9304,47.0704,46.8183,46.8253,104400.0
2014-10-07 11:00:00,66.87,66.87,66.58,66.58,92500.0,46.8183,46.8183,46.6153,46.6153,92500.0
2014-10-07 11:30:00,66.59,66.67,66.52,66.61,119000.0,46.6223,46.6783,46.5733,46.6363,119000.0
2014-10-07 12:00:00,66.61,66.78,66.59,66.71,226500.0,46.6363,46.7553,46.6223,46.7063,226500.0
2014-10-07 12:30:00,66.75,66.83,66.61,66.66,64300.0,46.7343,46.7903,46.6363,46.6713,64300.0
2014-10-07 13:00:00,66.68,66.82,66.48,66.78,83400.0,46.6853,46.7833,46.5453,46.7553,83400.0
2014-10-07 13:30:00,66.78,66.81,66.59,66.62,174300.0,46.7553,46.7763,46.6223,46.6433,174300.0
2014-10-07 14:00:00,66.62,66.64,66.45,66.45,160800.0,46.6433,46.6573,46.5243,46.5243,160800.0
2014-10-07 14:30:00,66.46,66.46,66.16,66.35,181200.0,46.5313,46.5313,46.3212,46.4543,181200.0
2014-10-07 15:00:00,66.36,66.42,65.93,66.01,243500.0,46.4613,46.5033,46.1602,46.2162,243500.0
2014-10-07 15:30:00,66.0,66.19,65.92,65.98,426000.0,46.2092,46.3422,46.1532,46.1952,426000.0
2014-10-08 09:30:00,66.17,66.28,65.91,65.95,133400.0,46.3282,46.4053,46.1462,46.1742,133400.0
2014-10-08 10:00:00,65.95,66.45,65.95,66.25,103700.0,46.1742,46.5243,46.1742,46.3843,103700.0
2014-10-08 10:30:00,66.26,66.32,65.9,65.95,145300.0,46.3913,46.4333,46.1392,46.1742,145300.0
2014-10-08 11:00:00,65.91,65.97,65.67,65.96,212700.0,46.1462,46.1882,45.9782,46.1812,212700.0
2014-10-08 11:30:00,65.95,66.12,65.94,66.01,183200.0,46.1742,46.2932,46.1672,46.2162,183200.0
2014-10-08 12:00:00,66.01,66.04,65.93,65.95,99200.0,46.2162,46.2372,46.1602,46.1742,99200.0
2014-10-08 12:30:00,65.93,66.05,65.88,65.98,100600.0,46.1602,46.2442,46.1252,46.1952,100600.0
2014-10-08 13:00:00,65.99,66.05,65.89,65.98,187300.0,46.2022,46.2442,46.1322,46.1952,187300.0
2014-10-08 13:30:00,65.98,66.23,65.96,66.23,244000.0,46.1952,46.3703,46.1812,46.3703,244000.0
2014-10-08 14:00:00,66.22,66.76,66.22,66.74,863200.0,46.3633,46.7413,46.3633,46.7273,863200.0
2014-10-08 14:30:00,66.75,66.92,66.57,66.66,265800.0,46.7343,46.8534,46.6083,46.6713,265800.0
2014-10-08 15:00:00,66.65,67.05,66.64,66.97,293400.0,46.6643,46.9444,46.6573,46.8884,293400.0
2014-10-08 15:30:00,66.97,67.28,66.88,67.0,395700.0,46.8884,47.1054,46.8253,46.9094,395700.0
2014-10-09 09:30:00,67.08,67.17,66.44,66.55,74700.0,46.9654,47.0284,46.5173,46.5943,74700.0
2014-10-09 10:00:00,66.55,66.59,66.3,66.39,80800.0,46.5943,46.6223,46.4193,46.4823,80800.0
2014-10-09 10:30:00,66.38,66.38,66.1,66.27,335900.0,46.4753,46.4753,46.2792,46.3983,335900.0
2014-10-09 11:00:00,66.28,66.66,66.21,66.61,164200.0,46.4053,46.6713,46.3563,46.6363,164200.0
2014-10-09 11:30:00,66.6,66.62,65.96,66.06,71500.0,46.6293,46.6433,46.1812,46.2512,71500.0
2014-10-09 12:00:00,66.06,66.15,65.81,65.84,100000.0,46.2512,46.3142,46.0762,46.0972,100000.0
2014-10-09 12:30:00,65.83,66.03,65.7,66.0,78800.0,46.0902,46.2302,45.9992,46.2092,78800.0
2014-10-09 13:00:00,66.0,66.01,65.64,65.81,51800.0,46.2092,46.2162,45.9572,46.0762,51800.0
2014-10-09 13:30:00,65.8,65.96,65.74,65.83,57000.0,46.0692,46.1812,46.0272,46.0902,57000.0
2014-10-09 14:00:00,65.81,65.81,65.57,65.71,63300.0,46.0762,46.0762,45.9082,46.0062,63300.0
2014-10-09 14:30:00,65.7,65.85,65.58,65.66,63400.0,45.9992,46.1042,45.9152,45.9712,63400.0
2014-10-09 15:00:00,65.66,65.95,65.59,65.86,170400.0,45.9712,46.1742,45.9222,46.1112,170400.0
2014-10-09 15:30:00,65.86,66.03,65.72,65.93,317700.0,46.1112,46.2302,46.0132,46.1602,317700.0
2014-10-10 09:30:00,66.08,66.75,65.88,66.5,169200.0,46.2652,46.7343,46.1252,46.5593,169200.0
2014-10-10 10:00:00,66.49,66.57,66.0,66.08,134000.0,46.5523,46.6083,46.2092,46.2652,134000.0
2014-10-10 10:30:00,66.07,66.27,65.94,66.05,129800.0,46.2582,46.3983,46.1672,46.2442,129800.0
2014-10-10 11:00:00,66.07,66.17,65.91,65.97,120300.0,46.2582,46.3282,46.1462,46.1882,120300.0
2014-10-10 11:30:00,65.97,66.31,65.96,66.27,110900.0,46.1882,46.4263,46.1812,46.3983,110900.0
2014-10-10 12:00:00,66.27,66.49,66.18,66.36,115300.0,46.3983,46.5523,46.3352,46.4613,115300.0
2014-10-10 12:30:00,66.36,66.46,66.0,66.27,195700.0,46.4613,46.5313,46.2092,46.3983,195700.0
2014-10-10 13:00:00,66.26,66.36,66.18,66.23,121500.0,46.3913,46.4613,46.3352,46.3703,121500.0
2014-10-10 13:30:00,66.25,66.44,66.18,66.43,60600.0,46.3843,46.5173,46.3352,46.5103,60600.0
2014-10-10 14:00:00,66.42,66.47,66.21,66.29,66800.0,46.5033,46.5383,46.3563,46.4123,66800.0
2014-10-10 14:30:00,66.27,66.29,65.94,66.14,158200.0,46.3983,46.4123,46.1672,46.3072,158200.0
2014-10-10 15:00:00,66.14,66.18,65.52,65.76,237000.0,46.3072,46.3352,45.8732,46.0412,237000.0
2014-10-10 15:30:00,65.76,65.84,65.52,65.52,261000.0,46.0412,46.0972,45.8732,45.8732,261000.0
2014-10-13 09:30:00,65.4,65.48,64.83,65.07,74800.0,45.7891,45.8452,45.3901,45.5581,74800.0
2014-10-13 10:00:00,65.06,65.17,64.73,64.73,93400.0,45.5511,45.6281,45.32,45.32,93400.0
2014-10-13 10:30:00,64.74,65.01,64.6,64.93,58800.0,45.327,45.5161,45.229,45.4601,58800.0
2014-10-13 11:00:00,64.91,65.13,64.65,64.73,87600.0,45.4461,45.6001,45.264,45.32,87600.0
2014-10-13 11:30:00,64.74,65.17,64.71,65.14,82300.0,45.327,45.6281,45.306,45.6071,82300.0
2014-10-13 12:00:00,65.13,65.43,65.1,65.43,158200.0,45.6001,45.8101,45.5791,45.8101,158200.0
2014-10-13 12:30:00,65.44,65.74,65.24,65.58,198400.0,45.8171,46.0272,45.6771,45.9152,198400.0
2014-10-13 13:00:00,65.58,65.65,65.36,65.59,62300.0,45.9152,45.9642,45.7611,45.9222,62300.0
2014-10-13 13:30:00,65.57,65.59,65.38,65.5,73300.0,45.9082,45.9222,45.7751,45.8592,73300.0
2014-10-13 14:00:00,65.5,65.78,65.46,65.68,80100.0,45.8592,46.0552,45.8311,45.9852,80100.0
2014-10-13 14:30:00,65.69,65.69,65.45,65.47,62300.0,45.9922,45.9922,45.8241,45.8381,62300.0
2014-10-13 15:00:00,65.47,65.65,65.43,65.48,181900.0,45.8381,45.9642,45.8101,45.8452,181900.0
2014-10-13 15:30:00,65.49,65.49,64.89,64.95,447300.0,45.8522,45.8522,45.4321,45.4741,447300.0
2014-10-14 09:30:00,65.38,65.97,65.38,65.97,345400.0,45.7751,46.1882,45.7751,46.1882,345400.0
2014-10-14 10:00:00,65.95,65.98,65.63,65.68,146800.0,46.1742,46.1952,45.9502,45.9852,146800.0
2014-10-14 10:30:00,65.71,66.0,65.64,65.83,88400.0,46.0062,46.2092,45.9572,46.0902,88400.0
2014-10-14 11:00:00,65.84,66.01,65.7,65.92,170500.0,46.0972,46.2162,45.9992,46.1532,170500.0
2014-10-14 11:30:00,65.92,66.0,65.78,65.91,101000.0,46.1532,46.2092,46.0552,46.1462,101000.0
2014-10-14 12:00:00,65.92,66.0,65.87,66.0,80500.0,46.1532,46.2092,46.1182,46.2092,80500.0
2014-10-14 12:30:00,66.0,66.0,65.81,65.97,78600.0,46.2092,46.2092,46.0762,46.1882,78600.0
2014-10-14 13:00:00,65.98,66.12,65.89,65.92,135200.0,46.1952,46.2932,46.1322,46.1532,135200.0
2014-10-14 13:30:00,65.92,65.93,65.66,65.8,108400.0,46.1532,46.1602,45.9712,46.0692,108400.0
2014-10-14 14:00:00,65.78,65.85,65.7,65.83,102300.0,46.0552,46.1042,45.9992,46.0902,102300.0
2014-10-14 14:30:00,65.84,65.84,65.6,65.67,110700.0,46.0972,46.0972,45.9292,45.9782,110700.0
2014-10-14 15:00:00,65.68,65.77,65.52,65.67,143100.0,45.9852,46.0482,45.8732,45.9782,143100.0
2014-10-14 15:30:00,65.66,66.0,65.64,65.81,295000.0,45.9712,46.2092,45.9572,46.0762,295000.0
2014-10-15 09:30:00,64.18,65.36,64.03,65.22,164100.0,44.935,45.7611,44.8299,45.6631,164100.0
2014-10-15 10:00:00,65.22,65.59,64.99,65.03,136000.0,45.6631,45.9222,45.5021,45.5301,136000.0
2014-10-15 10:30:00,65.02,65.09,64.74,65.05,138700.0,45.5231,45.5721,45.327,45.5441,138700.0
2014-10-15 11:00:00,65.03,65.27,64.48,64.61,98600.0,45.5301,45.6981,45.145,45.236,98600.0
2014-10-15 11:30:00,64.61,64.89,64.55,64.87,121100.0,45.236,45.4321,45.194,45.4181,121100.0
2014-10-15 12:00:00,64.85,64.93,64.76,64.88,99400.0,45.4041,45.4601,45.341,45.4251,99400.0
2014-10-15 12:30:00,64.87,64.99,64.77,64.86,125200.0,45.4181,45.5021,45.3481,45.4111,125200.0
2014-10-15 13:00:00,64.85,65.0,64.76,64.86,165500.0,45.4041,45.5091,45.341,45.4111,165500.0
2014-10-15 13:30:00,64.86,65.03,64.69,64.7,123500.0,45.4111,45.5301,45.292,45.299,123500.0
2014-10-15 14:00:00,64.7,65.15,64.65,64.89,198300.0,45.299,45.6141,45.264,45.4321,198300.0
2014-10-15 14:30:00,64.89,65.22,64.88,65.15,119400.0,45.4321,45.6631,45.4251,45.6141,119400.0
2014-10-15 15:00:00,65.15,65.51,64.96,65.51,196900.0,45.6141,45.8662,45.4811,45.8662,196900.0
2014-10-15 15:30:00,65.51,65.8,65.31,65.74,364400.0,45.8662,46.0692,45.7261,46.0272,364400.0
2014-10-16 09:30:00,65.15,65.65,65.04,65.36,260000.0,45.6141,45.9642,45.5371,45.7611,260000.0
2014-10-16 10:00:00,65.4,66.01,65.25,65.46,198000.0,45.7891,46.2162,45.6841,45.8311,198000.0
2014-10-16 10:30:00,65.51,65.83,65.42,65.71,142700.0,45.8662,46.0902,45.8031,46.0062,142700.0
2014-10-16 11:00:00,65.69,66.03,65.57,65.92,118700.0,45.9922,46.2302,45.9082,46.1532,118700.0
2014-10-16 11:30:00,65.91,66.1,65.83,65.91,164700.0,46.1462,46.2792,46.0902,46.1462,164700.0
2014-10-16 12:00:00,65.88,66.1,65.75,66.05,58400.0,46.1252,46.2792,46.0342,46.2442,58400.0
2014-10-16 12:30:00,66.02,66.5,65.88,66.47,139700.0,46.2232,46.5593,46.1252,46.5383,139700.0
2014-10-16 13:00:00,66.47,66.57,66.39,66.54,137700.0,46.5383,46.6083,46.4823,46.5873,137700.0
2014-10-16 13:30:00,66.52,66.89,66.47,66.51,127500.0,46.5733,46.8323,46.5383,46.5663,127500.0
2014-10-16 14:00:00,66.51,66.51,66.17,66.32,48500.0,46.5663,46.5663,46.3282,46.4333,48500.0
2014-10-16 14:30:00,66.33,66.42,66.01,66.14,94900.0,46.4403,46.5033,46.2162,46.3072,94900.0
2014-10-16 15:00:00,66.12,66.36,65.98,66.3,73000.0,46.2932,46.4613,46.1952,46.4193,73000.0
2014-10-16 15:30:00,66.3,66.37,66.09,66.15,132100.0,46.4193,46.4683,46.2722,46.3142,132100.0
2014-10-17 09:30:00,66.44,66.87,66.21,66.44,192600.0,46.5173,46.8183,46.3563,46.5173,192600.0
2014-10-17 10:00:00,66.42,66.68,66.28,66.63,99600.0,46.5033,46.6853,46.4053,46.6503,99600.0
2014-10-17 10:30:00,66.61,66.64,66.37,66.56,47000.0,46.6363,46.6573,46.4683,46.6013,47000.0
2014-10-17 11:00:00,66.56,66.72,66.47,66.69,105700.0,46.6013,46.7133,46.5383,46.6923,105700.0
2014-10-17 11:30:00,66.69,66.85,66.58,66.76,58300.0,46.6923,46.8043,46.6153,46.7413,58300.0
2014-10-17 12:00:00,66.72,66.8,66.66,66.75,72900.0,46.7133,46.7693,46.6713,46.7343,72900.0
2014-10-17 12:30:00,66.75,67.08,66.75,66.98,95200.0,46.7343,46.9654,46.7343,46.8954,95200.0
2014-10-17 13:00:00,67.0,67.04,66.78,66.81,159400.0,46.9094,46.9374,46.7553,46.7763,159400.0
2014-10-17 13:30:00,66.81,67.01,66.75,66.96,91100.0,46.7763,46.9164,46.7343,46.8814,91100.0
2014-10-17 14:00:00,66.95,67.02,66.8,67.01,187200.0,46.8744,46.9234,46.7693,46.9164,187200.0
2014-10-17 14:30:00,66.99,67.18,66.95,67.14,153200.0,46.9024,47.0354,46.8744,47.0074,153200.0
2014-10-17 15:00:00,67.15,67.44,66.95,67.32,156800.0,47.0144,47.2174,46.8744,47.1334,156800.0
2014-10-17 15:30:00,67.35,67.41,67.09,67.09,227100.0,47.1544,47.1964,46.9724,46.9724,227100.0
2014-10-20 09:30:00,66.85,67.17,66.82,67.05,81500.0,46.8043,47.0284,46.7833,46.9444,81500.0
2014-10-20 10:00:00,67.06,67.11,66.71,66.9,80300.0,46.9514,46.9864,46.7063,46.8393,80300.0
2014-10-20 10:30:00,66.9,67.19,66.89,66.99,138500.0,46.8393,47.0424,46.8323,46.9024,138500.0
2014-10-20 11:00:00,67.0,67.28,66.95,67.22,46200.0,46.9094,47.1054,46.8744,47.0634,46200.0
2014-10-20 11:30:00,67.2,67.33,67.17,67.29,72000.0,47.0494,47.1404,47.0284,47.1124,72000.0
2014-10-20 12:00:00,67.28,67.37,67.25,67.35,64500.0,47.1054,47.1684,47.0844,47.1544,64500.0
2014-10-20 12:30:00,67.36,67.36,67.09,67.15,37400.0,47.1614,47.1614,46.9724,47.0144,37400.0
2014-10-20 13:00:00,67.16,67.26,67.05,67.26,39500.0,47.0214,47.0914,46.9444,47.0914,39500.0
2014-10-20 13:30:00,67.26,67.29,67.18,67.19,51200.0,47.0914,47.1124,47.0354,47.0424,51200.0
2014-10-20 14:00:00,67.19,67.36,67.16,67.21,42400.0,47.0424,47.1614,47.0214,47.0564,42400.0
2014-10-20 14:30:00,67.21,67.31,67.18,67.23,46700.0,47.0564,47.1264,47.0354,47.0704,46700.0
2014-10-20 15:00:00,67.24,67.37,67.15,67.22,110200.0,47.0774,47.1684,47.0144,47.0634,110200.0
2014-10-20 15:30:00,67.23,67.28,67.14,67.25,217600.0,47.0704,47.1054,47.0074,47.0844,217600.0
2014-10-21 09:30:00,69.77,69.99,68.56,68.93,340900.0,48.8487,49.0028,48.0016,48.2606,340900.0
2014-10-21 10:00:00,68.9,68.9,68.28,68.51,73000.0,48.2396,48.2396,47.8055,47.9666,73000.0
2014-10-21 10:30:00,68.53,68.58,68.29,68.35,44700.0,47.9806,48.0156,47.8125,47.8546,44700.0
2014-10-21 11:00:00,68.34,68.44,68.16,68.21,140700.0,47.8476,47.9176,47.7215,47.7565,140700.0
2014-10-21 11:30:00,68.21,68.42,68.01,68.42,165100.0,47.7565,47.9036,47.6165,47.9036,165100.0
2014-10-21 12:00:00,68.42,68.63,68.2,68.2,46300.0,47.9036,48.0506,47.7495,47.7495,46300.0
2014-10-21 12:30:00,68.2,68.32,68.09,68.18,54400.0,47.7495,47.8335,47.6725,47.7355,54400.0
2014-10-21 13:00:00,68.17,68.52,68.13,68.42,90000.0,47.7285,47.9736,47.7005,47.9036,90000.0
2014-10-21 13:30:00,68.43,68.68,68.43,68.65,55800.0,47.9106,48.0856,47.9106,48.0646,55800.0
2014-10-21 14:00:00,68.66,68.8,68.62,68.67,61900.0,48.0716,48.1696,48.0436,48.0786,61900.0
2014-10-21 14:30:00,68.69,68.75,68.65,68.7,71800.0,48.0926,48.1346,48.0646,48.0996,71800.0
2014-10-21 15:00:00,68.7,69.07,68.69,68.91,181200.0,48.0996,48.3587,48.0926,48.2466,181200.0
2014-10-21 15:30:00,68.9,69.01,68.88,69.0,238100.0,48.2396,48.3166,48.2256,48.3096,238100.0
2014-10-22 09:30:00,68.25,68.64,67.75,68.57,180200.0,47.7845,48.0576,47.4345,48.0086,180200.0
2014-10-22 10:00:00,68.58,68.61,68.18,68.23,134900.0,48.0156,48.0366,47.7355,47.7705,134900.0
2014-10-22 10:30:00,68.23,68.35,68.12,68.23,72600.0,47.7705,47.8546,47.6935,47.7705,72600.0
2014-10-22 11:00:00,68.23,68.61,68.22,68.59,50800.0,47.7705,48.0366,47.7635,48.0226,50800.0
2014-10-22 11:30:00,68.59,68.68,68.54,68.57,42100.0,48.0226,48.0856,47.9876,48.0086,42100.0
2014-10-22 12:00:00,68.57,68.62,68.42,68.52,55000.0,48.0086,48.0436,47.9036,47.9736,55000.0
2014-10-22 12:30:00,68.51,68.54,68.24,68.31,75800.0,47.9666,47.9876,47.7775,47.8265,75800.0
2014-10-22 13:00:00,68.31,68.34,67.92,67.97,103000.0,47.8265,47.8476,47.5535,47.5885,103000.0
2014-10-22 13:30:00,67.94,67.95,67.77,67.78,86300.0,47.5675,47.5745,47.4485,47.4555,86300.0
2014-10-22 14:00:00,67.78,67.78,67.33,67.33,263600.0,47.4555,47.4555,47.1404,47.1404,263600.0
2014-10-22 14:30:00,67.33,67.39,67.15,67.33,255000.0,47.1404,47.1824,47.0144,47.1404,255000.0
2014-10-22 15:00:00,67.33,67.9,67.25,67.38,546000.0,47.1404,47.5395,47.0844,47.1754,546000.0
2014-10-22 15:30:00,67.38,67.38,66.92,66.97,329600.0,47.1754,47.1754,46.8534,46.8884,329600.0
2014-10-23 09:30:00,67.13,68.0,67.09,67.66,369500.0,47.0004,47.6095,46.9724,47.3715,369500.0
2014-10-23 10:00:00,67.66,68.3,67.63,68.17,234100.0,47.3715,47.8195,47.3505,47.7285,234100.0
2014-10-23 10:30:00,68.16,68.37,67.96,68.34,226000.0,47.7215,47.8686,47.5815,47.8476,226000.0
2014-10-23 11:00:00,68.36,68.56,68.26,68.43,105300.0,47.8616,48.0016,47.7915,47.9106,105300.0
2014-10-23 11:30:00,68.44,68.58,68.22,68.58,165300.0,47.9176,48.0156,47.7635,48.0156,165300.0
2014-10-23 12:00:00,68.58,68.58,68.22,68.43,289500.0,48.0156,48.0156,47.7635,47.9106,289500.0
2014-10-23 12:30:00,68.42,68.51,68.24,68.51,124500.0,47.9036,47.9666,47.7775,47.9666,124500.0
2014-10-23 13:00:00,68.5,69.03,68.49,68.86,153100.0,47.9596,48.3306,47.9526,48.2116,153100.0
2014-10-23 13:30:00,68.87,68.96,68.67,68.96,84200.0,48.2186,48.2816,48.0786,48.2816,84200.0
2014-10-23 14:00:00,68.96,69.24,68.96,69.2,103400.0,48.2816,48.4777,48.2816,48.4497,103400.0
2014-10-23 14:30:00,69.21,69.26,68.81,68.94,101700.0,48.4567,48.4917,48.1766,48.2676,101700.0
2014-10-23 15:00:00,68.94,68.96,68.75,68.91,355000.0,48.2676,48.2816,48.1346,48.2466,355000.0
2014-10-23 15:30:00,68.91,69.42,68.91,69.39,547600.0,48.2466,48.6037,48.2466,48.5827,547600.0
2014-10-24 09:30:00,69.3,69.7,69.25,69.47,87900.0,48.5197,48.7997,48.4847,48.6387,87900.0
2014-10-24 10:00:00,69.49,69.64,69.27,69.52,65900.0,48.6527,48.7577,48.4987,48.6737,65900.0
2014-10-24 10:30:00,69.52,69.91,69.49,69.91,61500.0,48.6737,48.9468,48.6527,48.9468,61500.0
2014-10-24 11:00:00,69.92,70.14,69.86,69.94,141500.0,48.9538,49.1078,48.9118,48.9678,141500.0
2014-10-24 11:30:00,69.94,70.13,69.81,70.03,50300.0,48.9678,49.1008,48.8768,49.0308,50300.0
2014-10-24 12:00:00,70.02,70.17,69.94,70.06,34200.0,49.0238,49.1288,48.9678,49.0518,34200.0
2014-10-24 12:30:00,70.05,70.06,69.94,69.98,55900.0,49.0448,49.0518,48.9678,48.9958,55900.0
2014-10-24 13:00:00,69.97,70.06,69.94,69.98,70400.0,48.9888,49.0518,48.9678,48.9958,70400.0
2014-10-24 13:30:00,69.98,70.23,69.98,70.17,51300.0,48.9958,49.1708,48.9958,49.1288,51300.0
2014-10-24 14:00:00,70.15,70.31,70.13,70.16,93200.0,49.1148,49.2268,49.1008,49.1218,93200.0
2014-10-24 14:30:00,70.17,70.2,70.05,70.05,181900.0,49.1288,49.1498,49.0448,49.0448,181900.0
2014-10-24 15:00:00,70.05,70.18,70.01,70.09,326500.0,49.0448,49.1358,49.0168,49.0728,326500.0
2014-10-24 15:30:00,70.09,70.29,70.05,70.18,374200.0,49.0728,49.2128,49.0448,49.1358,374200.0
2014-10-27 09:30:00,69.95,70.27,69.79,69.9,132400.0,48.9748,49.1988,48.8628,48.9398,132400.0
2014-10-27 10:00:00,69.92,70.05,69.88,69.94,96800.0,48.9538,49.0448,48.9258,48.9678,96800.0
2014-10-27 10:30:00,69.92,70.0,69.85,69.91,104500.0,48.9538,49.0098,48.9048,48.9468,104500.0
2014-10-27 11:00:00,69.93,69.94,69.74,69.77,117300.0,48.9608,48.9678,48.8277,48.8487,117300.0
2014-10-27 11:30:00,69.77,69.89,69.66,69.7,165200.0,48.8487,48.9328,48.7717,48.7997,165200.0
2014-10-27 12:00:00,69.7,69.78,69.61,69.62,57300.0,48.7997,48.8558,48.7367,48.7437,57300.0
2014-10-27 12:30:00,69.63,69.63,69.48,69.57,59300.0,48.7507,48.7507,48.6457,48.7087,59300.0
2014-10-27 13:00:00,69.58,69.74,69.57,69.64,41600.0,48.7157,48.8277,48.7087,48.7577,41600.0
2014-10-27 13:30:00,69.66,69.66,69.39,69.45,53200.0,48.7717,48.7717,48.5827,48.6247,53200.0
2014-10-27 14:00:00,69.45,69.46,69.38,69.42,34100.0,48.6247,48.6317,48.5757,48.6037,34100.0
2014-10-27 14:30:00,69.41,69.45,69.24,69.27,70800.0,48.5967,48.6247,48.4777,48.4987,70800.0
2014-10-27 15:00:00,69.28,69.33,69.16,69.2,95100.0,48.5057,48.5407,48.4217,48.4497,95100.0
2014-10-27 15:30:00,69.2,69.33,69.15,69.2,253200.0,48.4497,48.5407,48.4147,48.4497,253200.0
2014-10-28 09:30:00,69.68,69.77,69.35,69.59,43600.0,48.7857,48.8487,48.5547,48.7227,43600.0
2014-10-28 10:00:00,69.66,69.74,69.36,69.39,66000.0,48.7717,48.8277,48.5617,48.5827,66000.0
2014-10-28 10:30:00,69.4,69.41,69.22,69.27,39100.0,48.5897,48.5967,48.4637,48.4987,39100.0
2014-10-28 11:00:00,69.28,69.46,69.27,69.37,51300.0,48.5057,48.6317,48.4987,48.5687,51300.0
2014-10-28 11:30:00,69.38,69.39,69.18,69.18,60400.0,48.5757,48.5827,48.4357,48.4357,60400.0
2014-10-28 12:00:00,69.16,69.31,69.16,69.25,63500.0,48.4217,48.5267,48.4217,48.4847,63500.0
2014-10-28 12:30:00,69.25,69.44,69.24,69.37,54000.0,48.4847,48.6177,48.4777,48.5687,54000.0
2014-10-28 13:00:00,69.37,69.42,69.3,69.38,43500.0,48.5687,48.6037,48.5197,48.5757,43500.0
2014-10-28 13:30:00,69.39,69.52,69.31,69.48,42900.0,48.5827,48.6737,48.5267,48.6457,42900.0
2014-10-28 14:00:00,69.48,69.48,69.33,69.41,52900.0,48.6457,48.6457,48.5407,48.5967,52900.0
2014-10-28 14:30:00,69.42,69.46,69.31,69.38,72700.0,48.6037,48.6317,48.5267,48.5757,72700.0
2014-10-28 15:00:00,69.39,69.77,69.39,69.77,75000.0,48.5827,48.8487,48.5827,48.8487,75000.0
2014-10-28 15:30:00,69.78,70.01,69.75,70.01,259300.0,48.8558,49.0168,48.8347,49.0168,259300.0
2014-10-29 09:30:00,69.94,70.44,69.86,70.25,119400.0,48.9678,49.3178,48.9118,49.1848,119400.0
2014-10-29 10:00:00,70.28,70.39,70.14,70.16,147400.0,49.2058,49.2828,49.1078,49.1218,147400.0
2014-10-29 10:30:00,70.17,70.23,69.93,70.05,57400.0,49.1288,49.1708,48.9608,49.0448,57400.0
2014-10-29 11:00:00,70.03,70.25,69.99,70.16,53000.0,49.0308,49.1848,49.0028,49.1218,53000.0
2014-10-29 11:30:00,70.14,70.16,69.96,70.16,51600.0,49.1078,49.1218,48.9818,49.1218,51600.0
2014-10-29 12:00:00,70.16,70.19,69.99,70.1,141200.0,49.1218,49.1428,49.0028,49.0798,141200.0
2014-10-29 12:30:00,70.1,70.16,69.97,70.04,44200.0,49.0798,49.1218,48.9888,49.0378,44200.0
2014-10-29 13:00:00,70.04,70.1,70.02,70.06,25700.0,49.0378,49.0798,49.0238,49.0518,25700.0
2014-10-29 13:30:00,70.05,70.24,69.95,70.23,59800.0,49.0448,49.1778,48.9748,49.1708,59800.0
2014-10-29 14:00:00,70.23,70.26,69.72,70.13,143700.0,49.1708,49.1918,48.8137,49.1008,143700.0
2014-10-29 14:30:00,70.13,70.16,69.89,70.03,115100.0,49.1008,49.1218,48.9328,49.0308,115100.0
2014-10-29 15:00:00,70.04,70.08,69.77,70.08,85100.0,49.0378,49.0658,48.8487,49.0658,85100.0
2014-10-29 15:30:00,70.08,70.33,70.07,70.09,397500.0,49.0658,49.2408,49.0588,49.0728,397500.0
2014-10-30 09:30:00,69.92,70.16,69.73,69.94,65000.0,48.9538,49.1218,48.8207,48.9678,65000.0
2014-10-30 10:00:00,69.95,70.01,69.88,69.97,28300.0,48.9748,49.0168,48.9258,48.9888,28300.0
2014-10-30 10:30:00,69.98,70.15,69.94,70.12,16600.0,48.9958,49.1148,48.9678,49.0938,16600.0
2014-10-30 11:00:00,70.15,70.3,70.15,70.26,96500.0,49.1148,49.2198,49.1148,49.1918,96500.0
2014-10-30 11:30:00,70.27,70.42,70.25,70.42,92800.0,49.1988,49.3038,49.1848,49.3038,92800.0
2014-10-30 12:00:00,70.44,70.48,70.34,70.48,28100.0,49.3178,49.3458,49.2478,49.3458,28100.0
2014-10-30 12:30:00,70.49,70.78,70.49,70.76,44100.0,49.3529,49.5559,49.3529,49.5419,44100.0
2014-10-30 13:00:00,70.76,70.93,70.67,70.9,29500.0,49.5419,49.6609,49.4789,49.6399,29500.0
2014-10-30 13:30:00,70.88,70.95,70.7,70.75,85200.0,49.6259,49.6749,49.4999,49.5349,85200.0
2014-10-30 14:00:00,70.76,70.82,70.61,70.63,24600.0,49.5419,49.5839,49.4369,49.4509,24600.0
2014-10-30 14:30:00,70.63,70.63,70.33,70.37,27100.0,49.4509,49.4509,49.2408,49.2688,27100.0
2014-10-30 15:00:00,70.37,70.39,70.22,70.27,75100.0,49.2688,49.2828,49.1638,49.1988,75100.0
2014-10-30 15:30:00,70.28,70.86,70.27,70.78,284300.0,49.2058,49.6119,49.1988,49.5559,284300.0
2014-10-31 09:30:00,71.64,71.96,71.56,71.82,125600.0,50.158,50.3821,50.102,50.284,125600.0
2014-10-31 10:00:00,71.84,71.94,71.75,71.83,64500.0,50.298,50.3681,50.235,50.291,64500.0
2014-10-31 10:30:00,71.78,71.91,71.75,71.86,88600.0,50.256,50.347,50.235,50.312,88600.0
2014-10-31 11:00:00,71.86,71.99,71.82,71.98,139000.0,50.312,50.4031,50.284,50.3961,139000.0
2014-10-31 11:30:00,71.98,71.98,71.85,71.9,112400.0,50.3961,50.3961,50.305,50.34,112400.0
2014-10-31 12:00:00,71.9,71.93,71.81,71.86,115300.0,50.34,50.3611,50.277,50.312,115300.0
2014-10-31 12:30:00,71.86,71.93,71.82,71.89,38000.0,50.312,50.3611,50.284,50.333,38000.0
2014-10-31 13:00:00,71.89,71.95,71.87,71.88,46100.0,50.333,50.3751,50.319,50.326,46100.0
2014-10-31 13:30:00,71.89,71.92,71.81,71.85,53100.0,50.333,50.3541,50.277,50.305,53100.0
2014-10-31 14:00:00,71.85,71.92,71.82,71.86,65400.0,50.305,50.3541,50.284,50.312,65400.0
2014-10-31 14:30:00,71.86,71.91,71.8,71.9,83100.0,50.312,50.347,50.27,50.34,83100.0
2014-10-31 15:00:00,71.9,71.9,71.76,71.82,196800.0,50.34,50.34,50.242,50.284,196800.0
2014-10-31 15:30:00,71.82,71.98,71.76,71.87,291700.0,50.284,50.3961,50.242,50.319,291700.0
2014-11-03 09:30:00,72.09,72.47,72.09,72.46,107900.0,50.4731,50.7391,50.4731,50.7321,107900.0
2014-11-03 10:00:00,72.46,72.59,72.36,72.43,124400.0,50.7321,50.8231,50.6621,50.7111,124400.0
2014-11-03 10:30:00,72.43,72.55,72.36,72.53,83700.0,50.7111,50.7951,50.6621,50.7811,83700.0
2014-11-03 11:00:00,72.52,72.65,72.48,72.56,64900.0,50.7741,50.8652,50.7461,50.8021,64900.0
2014-11-03 11:30:00,72.57,72.61,72.42,72.45,32500.0,50.8091,50.8371,50.7041,50.7251,32500.0
2014-11-03 12:00:00,72.45,72.63,72.45,72.62,32500.0,50.7251,50.8511,50.7251,50.8441,32500.0
2014-11-03 12:30:00,72.62,72.71,72.55,72.68,45600.0,50.8441,50.9072,50.7951,50.8862,45600.0
2014-11-03 13:00:00,72.7,72.8,72.65,72.73,46400.0,50.9002,50.9702,50.8652,50.9212,46400.0
2014-11-03 13:30:00,72.73,72.78,72.62,72.62,40900.0,50.9212,50.9562,50.8441,50.8441,40900.0
2014-11-03 14:00:00,72.6,72.67,72.57,72.59,58300.0,50.8301,50.8792,50.8091,50.8231,58300.0
2014-11-03 14:30:00,72.59,72.62,72.5,72.59,70400.0,50.8231,50.8441,50.7601,50.8231,70400.0
2014-11-03 15:00:00,72.58,72.7,72.55,72.56,119300.0,50.8161,50.9002,50.7951,50.8021,119300.0
2014-11-03 15:30:00,72.56,72.66,72.53,72.62,181900.0,50.8021,50.8722,50.7811,50.8441,181900.0
2014-11-04 09:30:00,72.6,72.84,72.36,72.65,109500.0,50.8301,50.9982,50.6621,50.8652,109500.0
2014-11-04 10:00:00,72.66,72.66,72.47,72.58,126000.0,50.8722,50.8722,50.7391,50.8161,126000.0
2014-11-04 10:30:00,72.57,72.59,72.46,72.48,112800.0,50.8091,50.8231,50.7321,50.7461,112800.0
2014-11-04 11:00:00,72.48,72.5,72.28,72.41,182300.0,50.7461,50.7601,50.6061,50.6971,182300.0
2014-11-04 11:30:00,72.4,72.4,72.12,72.14,185700.0,50.6901,50.6901,50.4941,50.5081,185700.0
2014-11-04 12:00:00,72.15,72.35,72.15,72.35,38400.0,50.5151,50.6551,50.5151,50.6551,38400.0
2014-11-04 12:30:00,72.34,72.43,72.3,72.31,46100.0,50.6481,50.7111,50.6201,50.6271,46100.0
2014-11-04 13:00:00,72.32,72.39,72.24,72.26,43800.0,50.6341,50.6831,50.5781,50.5921,43800.0
2014-11-04 13:30:00,72.24,72.37,72.2,72.35,41100.0,50.5781,50.6691,50.5501,50.6551,41100.0
2014-11-04 14:00:00,72.37,72.37,72.15,72.15,47200.0,50.6691,50.6691,50.5151,50.5151,47200.0
2014-11-04 14:30:00,72.15,72.31,72.15,72.3,72700.0,50.5151,50.6271,50.5151,50.6201,72700.0
2014-11-04 15:00:00,72.3,72.38,72.22,72.25,80600.0,50.6201,50.6761,50.5641,50.5851,80600.0
2014-11-04 15:30:00,72.25,72.25,72.12,72.16,190500.0,50.5851,50.5851,50.4941,50.5221,190500.0
2014-11-05 09:30:00,72.69,72.85,72.37,72.37,94200.0,50.8932,51.0052,50.6691,50.6691,94200.0
2014-11-05 10:00:00,72.39,72.45,72.06,72.08,55500.0,50.6831,50.7251,50.4521,50.4661,55500.0
2014-11-05 10:30:00,72.09,72.11,71.92,72.05,78600.0,50.4731,50.4871,50.3541,50.4451,78600.0
2014-11-05 11:00:00,72.05,72.35,72.01,72.23,84500.0,50.4451,50.6551,50.4171,50.5711,84500.0
2014-11-05 11:30:00,72.23,72.23,72.1,72.17,28900.0,50.5711,50.5711,50.4801,50.5291,28900.0
2014-11-05 12:00:00,72.15,72.24,72.14,72.14,22800.0,50.5151,50.5781,50.5081,50.5081,22800.0
2014-11-05 12:30:00,72.16,72.16,72.03,72.04,34600.0,50.5221,50.5221,50.4311,50.4381,34600.0
2014-11-05 13:00:00,72.03,72.18,72.03,72.12,36800.0,50.4311,50.5361,50.4311,50.4941,36800.0
2014-11-05 13:30:00,72.13,72.18,72.02,72.04,38600.0,50.5011,50.5361,50.4241,50.4381,38600.0
2014-11-05 14:00:00,72.04,72.16,72.01,72.11,49900.0,50.4381,50.5221,50.4171,50.4871,49900.0
2014-11-05 14:30:00,72.11,72.19,72.09,72.19,59800.0,50.4871,50.5431,50.4731,50.5431,59800.0
2014-11-05 15:00:00,72.19,72.26,72.04,72.12,71400.0,50.5431,50.5921,50.4381,50.4941,71400.0
2014-11-05 15:30:00,72.11,72.35,72.1,72.32,179800.0,50.4871,50.6551,50.4801,50.6341,179800.0
2014-11-06 09:30:00,72.54,72.58,72.21,72.55,162800.0,50.7881,50.8161,50.5571,50.7951,162800.0
2014-11-06 10:00:00,72.56,72.59,72.28,72.32,82900.0,50.8021,50.8231,50.6061,50.6341,82900.0
2014-11-06 10:30:00,72.32,72.41,72.3,72.33,74100.0,50.6341,50.6971,50.6201,50.6411,74100.0
2014-11-06 11:00:00,72.33,72.41,72.31,72.38,57600.0,50.6411,50.6971,50.6271,50.6761,57600.0
2014-11-06 11:30:00,72.39,72.42,72.34,72.41,39300.0,50.6831,50.7041,50.6481,50.6971,39300.0
2014-11-06 12:00:00,72.41,72.47,72.38,72.41,44600.0,50.6971,50.7391,50.6761,50.6971,44600.0
2014-11-06 12:30:00,72.42,72.45,72.37,72.43,81400.0,50.7041,50.7251,50.6691,50.7111,81400.0
2014-11-06 13:00:00,72.44,72.48,72.36,72.48,32800.0,50.7181,50.7461,50.6621,50.7461,32800.0
2014-11-06 13:30:00,72.49,72.49,72.36,72.39,29800.0,50.7531,50.7531,50.6621,50.6831,29800.0
2014-11-06 14:00:00,72.37,72.42,72.36,72.4,40900.0,50.6691,50.7041,50.6621,50.6901,40900.0
2014-11-06 14:30:00,72.4,72.52,72.36,72.52,48600.0,50.6901,50.7741,50.6621,50.7741,48600.0
2014-11-06 15:00:00,72.51,72.72,72.49,72.71,161600.0,50.7671,50.9142,50.7531,50.9072,161600.0
2014-11-06 15:30:00,72.7,72.91,72.68,72.81,159600.0,50.9002,51.0472,50.8862,50.9772,159600.0
2014-11-07 09:30:00,72.9,72.9,72.34,72.59,311900.0,51.0402,51.0402,50.6481,50.8231,311900.0
2014-11-07 10:00:00,72.6,72.77,72.5,72.51,55200.0,50.8301,50.9492,50.7601,50.7671,55200.0
2014-11-07 10:30:00,72.49,72.81,72.43,72.8,129800.0,50.7531,50.9772,50.7111,50.9702,129800.0
2014-11-07 11:00:00,72.79,72.89,72.77,72.83,31500.0,50.9632,51.0332,50.9492,50.9912,31500.0
2014-11-07 11:30:00,72.82,72.89,72.73,72.84,90300.0,50.9842,51.0332,50.9212,50.9982,90300.0
2014-11-07 12:00:00,72.84,72.86,72.65,72.7,226800.0,50.9982,51.0122,50.8652,50.9002,226800.0
2014-11-07 12:30:00,72.69,72.75,72.65,72.69,68200.0,50.8932,50.9352,50.8652,50.8932,68200.0
2014-11-07 13:00:00,72.68,72.76,72.68,72.73,21200.0,50.8862,50.9422,50.8862,50.9212,21200.0
2014-11-07 13:30:00,72.73,72.74,72.56,72.64,215200.0,50.9212,50.9282,50.8021,50.8582,215200.0
2014-11-07 14:00:00,72.64,72.65,72.49,72.55,286900.0,50.8582,50.8652,50.7531,50.7951,286900.0
2014-11-07 14:30:00,72.57,72.65,72.46,72.54,146600.0,50.8091,50.8652,50.7321,50.7881,146600.0
2014-11-07 15:00:00,72.54,72.63,72.5,72.52,73900.0,50.7881,50.8511,50.7601,50.7741,73900.0
2014-11-07 15:30:00,72.52,72.7,72.47,72.7,117100.0,50.7741,50.9002,50.7391,50.9002,117100.0
2014-11-10 09:30:00,72.67,72.93,72.65,72.83,96100.0,50.8792,51.0612,50.8652,50.9912,96100.0
2014-11-10 10:00:00,72.82,72.92,72.75,72.78,35400.0,50.9842,51.0542,50.9352,50.9562,35400.0
2014-11-10 10:30:00,72.8,72.91,72.76,72.79,48200.0,50.9702,51.0472,50.9422,50.9632,48200.0
2014-11-10 11:00:00,72.8,72.82,72.76,72.81,38700.0,50.9702,50.9842,50.9422,50.9772,38700.0
2014-11-10 11:30:00,72.82,72.89,72.77,72.77,14700.0,50.9842,51.0332,50.9492,50.9492,14700.0
2014-11-10 12:00:00,72.78,72.81,72.75,72.78,24900.0,50.9562,50.9772,50.9352,50.9562,24900.0
2014-11-10 12:30:00,72.79,72.82,72.77,72.78,31600.0,50.9632,50.9842,50.9492,50.9562,31600.0
2014-11-10 13:00:00,72.78,72.82,72.78,72.81,22700.0,50.9562,50.9842,50.9562,50.9772,22700.0
2014-11-10 13:30:00,72.8,72.82,72.77,72.79,48300.0,50.9702,50.9842,50.9492,50.9632,48300.0
2014-11-10 14:00:00,72.79,72.87,72.77,72.85,27800.0,50.9632,51.0192,50.9492,51.0052,27800.0
2014-11-10 14:30:00,72.84,72.84,72.8,72.8,36500.0,50.9982,50.9982,50.9702,50.9702,36500.0
2014-11-10 15:00:00,72.81,72.82,72.77,72.79,59700.0,50.9772,50.9842,50.9492,50.9632,59700.0
2014-11-10 15:30:00,72.78,72.98,72.77,72.98,176500.0,50.9562,51.0962,50.9492,51.0962,176500.0
2014-11-11 09:30:00,73.09,73.21,72.96,73.05,89800.0,51.1732,51.2572,51.0822,51.1452,89800.0
2014-11-11 10:00:00,73.08,73.16,73.06,73.08,53900.0,51.1662,51.2222,51.1522,51.1662,53900.0
2014-11-11 10:30:00,73.09,73.1,72.98,73.0,40900.0,51.1732,51.1802,51.0962,51.1102,40900.0
2014-11-11 11:00:00,73.0,73.11,72.97,73.07,59400.0,51.1102,51.1872,51.0892,51.1592,59400.0
2014-11-11 11:30:00,73.07,73.13,72.97,72.98,30500.0,51.1592,51.2012,51.0892,51.0962,30500.0
2014-11-11 12:00:00,72.98,73.02,72.95,72.97,34900.0,51.0962,51.1242,51.0752,51.0892,34900.0
2014-11-11 12:30:00,72.98,73.01,72.97,72.97,43600.0,51.0962,51.1172,51.0892,51.0892,43600.0
2014-11-11 13:00:00,72.97,73.02,72.97,73.0,45600.0,51.0892,51.1242,51.0892,51.1102,45600.0
2014-11-11 13:30:00,73.0,73.0,72.95,72.97,89100.0,51.1102,51.1102,51.0752,51.0892,89100.0
2014-11-11 14:00:00,72.97,73.03,72.97,73.01,41400.0,51.0892,51.1312,51.0892,51.1172,41400.0
2014-11-11 14:30:00,73.0,73.03,72.97,73.0,27000.0,51.1102,51.1312,51.0892,51.1102,27000.0
2014-11-11 15:00:00,72.99,73.08,72.98,73.06,31900.0,51.1032,51.1662,51.0962,51.1522,31900.0
2014-11-11 15:30:00,73.05,73.17,73.02,73.08,142800.0,51.1452,51.2292,51.1242,51.1662,142800.0
2014-11-12 09:30:00,72.96,73.19,72.96,73.13,52400.0,51.0822,51.2432,51.0822,51.2012,52400.0
2014-11-12 10:00:00,73.14,73.47,73.14,73.38,47900.0,51.2082,51.4393,51.2082,51.3763,47900.0
2014-11-12 10:30:00,73.38,73.41,73.27,73.29,107900.0,51.3763,51.3973,51.2992,51.3132,107900.0
2014-11-12 11:00:00,73.3,73.35,73.26,73.34,61400.0,51.3202,51.3553,51.2922,51.3482,61400.0
2014-11-12 11:30:00,73.34,73.49,73.34,73.46,34800.0,51.3482,51.4533,51.3482,51.4323,34800.0
2014-11-12 12:00:00,73.45,73.52,73.38,73.39,28900.0,51.4253,51.4743,51.3763,51.3833,28900.0
2014-11-12 12:30:00,73.39,73.43,73.28,73.43,27200.0,51.3833,51.4113,51.3062,51.4113,27200.0
2014-11-12 13:00:00,73.41,73.46,73.38,73.45,30700.0,51.3973,51.4323,51.3763,51.4253,30700.0
2014-11-12 13:30:00,73.44,73.48,73.4,73.43,42800.0,51.4183,51.4463,51.3903,51.4113,42800.0
2014-11-12 14:00:00,73.41,73.49,73.4,73.46,89900.0,51.3973,51.4533,51.3903,51.4323,89900.0
2014-11-12 14:30:00,73.46,73.49,73.34,73.42,80900.0,51.4323,51.4533,51.3482,51.4043,80900.0
2014-11-12 15:00:00,73.42,73.42,73.37,73.42,42600.0,51.4043,51.4043,51.3693,51.4043,42600.0
2014-11-12 15:30:00,73.42,73.46,73.37,73.38,108100.0,51.4043,51.4323,51.3693,51.3763,108100.0
2014-11-13 09:30:00,73.59,73.75,73.3,73.73,73800.0,51.5233,51.6353,51.3202,51.6213,73800.0
2014-11-13 10:00:00,73.74,73.88,73.69,73.84,52700.0,51.6283,51.7263,51.5933,51.6983,52700.0
2014-11-13 10:30:00,73.84,73.87,73.76,73.79,87600.0,51.6983,51.7193,51.6423,51.6633,87600.0
2014-11-13 11:00:00,73.79,73.84,73.65,73.69,70500.0,51.6633,51.6983,51.5653,51.5933,70500.0
2014-11-13 11:30:00,73.68,73.74,73.62,73.69,76600.0,51.5863,51.6283,51.5443,51.5933,76600.0
2014-11-13 12:00:00,73.68,73.75,73.65,73.7,35000.0,51.5863,51.6353,51.5653,51.6003,35000.0
2014-11-13 12:30:00,73.72,73.72,73.61,73.64,28700.0,51.6143,51.6143,51.5373,51.5583,28700.0
2014-11-13 13:00:00,73.63,73.67,73.56,73.64,87100.0,51.5513,51.5793,51.5023,51.5583,87100.0
2014-11-13 13:30:00,73.64,73.65,73.53,73.55,41100.0,51.5583,51.5653,51.4813,51.4953,41100.0
2014-11-13 14:00:00,73.56,73.58,73.47,73.51,34200.0,51.5023,51.5163,51.4393,51.4673,34200.0
2014-11-13 14:30:00,73.51,73.58,73.49,73.52,33800.0,51.4673,51.5163,51.4533,51.4743,33800.0
2014-11-13 15:00:00,73.52,73.63,73.51,73.52,56100.0,51.4743,51.5513,51.4673,51.4743,56100.0
2014-11-13 15:30:00,73.52,73.65,73.52,73.64,187200.0,51.4743,51.5653,51.4743,51.5583,187200.0
2014-11-14 09:30:00,73.6,74.0,73.58,74.0,205800.0,51.5303,51.8103,51.5163,51.8103,205800.0
2014-11-14 10:00:00,74.0,74.4,73.96,74.31,161600.0,51.8103,52.0904,51.7823,52.0274,161600.0
2014-11-14 10:30:00,74.33,74.41,74.2,74.41,87100.0,52.0414,52.0974,51.9504,52.0974,87100.0
2014-11-14 11:00:00,74.39,74.5,74.3,74.47,128000.0,52.0834,52.1604,52.0204,52.1394,128000.0
2014-11-14 11:30:00,74.48,74.51,74.3,74.37,72100.0,52.1464,52.1674,52.0204,52.0694,72100.0
2014-11-14 12:00:00,74.37,74.41,74.35,74.4,56400.0,52.0694,52.0974,52.0554,52.0904,56400.0
2014-11-14 12:30:00,74.39,74.41,74.25,74.29,43800.0,52.0834,52.0974,51.9854,52.0134,43800.0
2014-11-14 13:00:00,74.3,74.3,74.11,74.11,59400.0,52.0204,52.0204,51.8874,51.8874,59400.0
2014-11-14 13:30:00,74.1,74.11,73.94,73.96,15700.0,51.8804,51.8874,51.7683,51.7823,15700.0
2014-11-14 14:00:00,73.96,74.06,73.92,73.94,68300.0,51.7823,51.8523,51.7543,51.7683,68300.0
2014-11-14 14:30:00,73.95,74.0,73.84,73.93,46000.0,51.7753,51.8103,51.6983,51.7613,46000.0
2014-11-14 15:00:00,73.93,74.08,73.93,74.06,73100.0,51.7613,51.8664,51.7613,51.8523,73100.0
2014-11-14 15:30:00,74.03,74.08,74.0,74.08,104900.0,51.8313,51.8664,51.8103,51.8664,104900.0
2014-11-17 09:30:00,74.0,74.1,73.9,73.98,175800.0,51.8103,51.8804,51.7403,51.7963,175800.0
2014-11-17 10:00:00,73.98,74.19,73.95,74.16,109100.0,51.7963,51.9434,51.7753,51.9224,109100.0
2014-11-17 10:30:00,74.18,74.28,74.09,74.28,91500.0,51.9364,52.0064,51.8734,52.0064,91500.0
2014-11-17 11:00:00,74.3,74.36,74.24,74.27,52400.0,52.0204,52.0624,51.9784,51.9994,52400.0
2014-11-17 11:30:00,74.26,74.41,74.21,74.4,94900.0,51.9924,52.0974,51.9574,52.0904,94900.0
2014-11-17 12:00:00,74.39,74.42,74.35,74.37,39100.0,52.0834,52.1044,52.0554,52.0694,39100.0
2014-11-17 12:30:00,74.37,74.5,74.36,74.43,42200.0,52.0694,52.1604,52.0624,52.1114,42200.0
2014-11-17 13:00:00,74.44,74.5,74.35,74.41,64600.0,52.1184,52.1604,52.0554,52.0974,64600.0
2014-11-17 13:30:00,74.41,74.5,74.37,74.46,64300.0,52.0974,52.1604,52.0694,52.1324,64300.0
2014-11-17 14:00:00,74.47,74.5,74.41,74.44,49800.0,52.1394,52.1604,52.0974,52.1184,49800.0
2014-11-17 14:30:00,74.42,74.48,74.38,74.4,80400.0,52.1044,52.1464,52.0764,52.0904,80400.0
2014-11-17 15:00:00,74.41,74.41,74.31,74.32,72600.0,52.0974,52.0974,52.0274,52.0344,72600.0
2014-11-17 15:30:00,74.32,74.34,74.23,74.3,159200.0,52.0344,52.0484,51.9714,52.0204,159200.0
2014-11-18 09:30:00,74.3,74.54,74.01,74.38,104900.0,52.0204,52.1884,51.8173,52.0764,104900.0
2014-11-18 10:00:00,74.38,74.51,74.31,74.36,71200.0,52.0764,52.1674,52.0274,52.0624,71200.0
2014-11-18 10:30:00,74.37,74.45,74.35,74.38,52300.0,52.0694,52.1254,52.0554,52.0764,52300.0
2014-11-18 11:00:00,74.38,74.43,74.36,74.41,55300.0,52.0764,52.1114,52.0624,52.0974,55300.0
2014-11-18 11:30:00,74.4,74.65,74.37,74.64,54500.0,52.0904,52.2654,52.0694,52.2584,54500.0
2014-11-18 12:00:00,74.65,74.65,74.48,74.59,82800.0,52.2654,52.2654,52.1464,52.2234,82800.0
2014-11-18 12:30:00,74.57,74.6,74.45,74.49,49800.0,52.2094,52.2304,52.1254,52.1534,49800.0
2014-11-18 13:00:00,74.5,74.62,74.48,74.59,32100.0,52.1604,52.2444,52.1464,52.2234,32100.0
2014-11-18 13:30:00,74.6,74.67,74.54,74.65,34300.0,52.2304,52.2794,52.1884,52.2654,34300.0
2014-11-18 14:00:00,74.65,74.84,74.65,74.75,56800.0,52.2654,52.3985,52.2654,52.3354,56800.0
2014-11-18 14:30:00,74.75,74.86,74.75,74.8,50400.0,52.3354,52.4125,52.3354,52.3705,50400.0
2014-11-18 15:00:00,74.8,74.85,74.76,74.77,49700.0,52.3705,52.4055,52.3424,52.3494,49700.0
2014-11-18 15:30:00,74.77,74.77,74.6,74.63,181400.0,52.3494,52.3494,52.2304,52.2514,181400.0
2014-11-19 09:30:00,74.62,74.81,74.27,74.5,106300.0,52.2444,52.3775,51.9994,52.1604,106300.0
2014-11-19 10:00:00,74.47,74.56,74.33,74.39,103500.0,52.1394,52.2024,52.0414,52.0834,103500.0
2014-11-19 10:30:00,74.37,74.43,74.37,74.41,78700.0,52.0694,52.1114,52.0694,52.0974,78700.0
2014-11-19 11:00:00,74.41,74.44,74.31,74.31,96400.0,52.0974,52.1184,52.0274,52.0274,96400.0
2014-11-19 11:30:00,74.31,74.39,74.26,74.37,38500.0,52.0274,52.0834,51.9924,52.0694,38500.0
2014-11-19 12:00:00,74.37,74.44,74.36,74.4,34400.0,52.0694,52.1184,52.0624,52.0904,34400.0
2014-11-19 12:30:00,74.39,74.49,74.38,74.43,37800.0,52.0834,52.1534,52.0764,52.1114,37800.0
2014-11-19 13:00:00,74.43,74.51,74.38,74.5,47500.0,52.1114,52.1674,52.0764,52.1604,47500.0
2014-11-19 13:30:00,74.5,74.75,74.5,74.66,92600.0,52.1604,52.3354,52.1604,52.2724,92600.0
2014-11-19 14:00:00,74.65,74.85,74.61,74.76,98700.0,52.2654,52.4055,52.2374,52.3424,98700.0
2014-11-19 14:30:00,74.77,74.78,74.59,74.6,75100.0,52.3494,52.3564,52.2234,52.2304,75100.0
2014-11-19 15:00:00,74.63,74.81,74.59,74.78,70500.0,52.2514,52.3775,52.2234,52.3564,70500.0
2014-11-19 15:30:00,74.77,74.94,74.75,74.88,200400.0,52.3494,52.4685,52.3354,52.4265,200400.0
2014-11-20 09:30:00,74.8,74.82,74.51,74.57,273500.0,52.3705,52.3845,52.1674,52.2094,273500.0
2014-11-20 10:00:00,74.58,74.7,74.55,74.67,30400.0,52.2164,52.3004,52.1954,52.2794,30400.0
2014-11-20 10:30:00,74.67,74.94,74.62,74.62,120000.0,52.2794,52.4685,52.2444,52.2444,120000.0
2014-11-20 11:00:00,74.65,74.74,74.61,74.7,24600.0,52.2654,52.3284,52.2374,52.3004,24600.0
2014-11-20 11:30:00,74.69,74.71,74.62,74.63,34500.0,52.2934,52.3074,52.2444,52.2514,34500.0
2014-11-20 12:00:00,74.62,74.7,74.57,74.7,14400.0,52.2444,52.3004,52.2094,52.3004,14400.0
2014-11-20 12:30:00,74.7,74.76,74.67,74.7,18500.0,52.3004,52.3424,52.2794,52.3004,18500.0
2014-11-20 13:00:00,74.69,74.75,74.67,74.72,21900.0,52.2934,52.3354,52.2794,52.3144,21900.0
2014-11-20 13:30:00,74.71,74.74,74.65,74.7,22800.0,52.3074,52.3284,52.2654,52.3004,22800.0
2014-11-20 14:00:00,74.7,74.75,74.65,74.71,19000.0,52.3004,52.3354,52.2654,52.3074,19000.0
2014-11-20 14:30:00,74.72,74.73,74.68,74.68,33400.0,52.3144,52.3214,52.2864,52.2864,33400.0
2014-11-20 15:00:00,74.68,74.68,74.57,74.61,106300.0,52.2864,52.2864,52.2094,52.2374,106300.0
2014-11-20 15:30:00,74.62,74.66,74.56,74.64,298400.0,52.2444,52.2724,52.2024,52.2584,298400.0
2014-11-21 09:30:00,75.1,75.27,74.84,75.09,465500.0,52.5805,52.6995,52.3985,52.5735,465500.0
2014-11-21 10:00:00,75.11,75.24,75.02,75.1,134200.0,52.5875,52.6785,52.5245,52.5805,134200.0
2014-11-21 10:30:00,75.09,75.1,74.99,75.01,55500.0,52.5735,52.5805,52.5035,52.5175,55500.0
2014-11-21 11:00:00,75.03,75.03,74.9,75.0,57500.0,52.5315,52.5315,52.4405,52.5105,57500.0
2014-11-21 11:30:00,75.0,75.01,74.95,74.95,81800.0,52.5105,52.5175,52.4755,52.4755,81800.0
2014-11-21 12:00:00,74.95,74.98,74.84,74.84,41500.0,52.4755,52.4965,52.3985,52.3985,41500.0
2014-11-21 12:30:00,74.85,75.0,74.85,74.97,76000.0,52.4055,52.5105,52.4055,52.4895,76000.0
2014-11-21 13:00:00,74.97,74.99,74.76,74.78,117400.0,52.4895,52.5035,52.3424,52.3564,117400.0
2014-11-21 13:30:00,74.76,74.97,74.75,74.94,95200.0,52.3424,52.4895,52.3354,52.4685,95200.0
2014-11-21 14:00:00,74.95,75.0,74.81,74.82,45300.0,52.4755,52.5105,52.3775,52.3845,45300.0
2014-11-21 14:30:00,74.83,74.98,74.8,74.9,85700.0,52.3915,52.4965,52.3705,52.4405,85700.0
2014-11-21 15:00:00,74.9,74.96,74.87,74.95,72900.0,52.4405,52.4825,52.4195,52.4755,72900.0
2014-11-21 15:30:00,74.96,75.04,74.94,74.99,165200.0,52.4825,52.5385,52.4685,52.5035,165200.0
2014-11-24 09:30:00,75.32,75.75,75.22,75.62,145600.0,52.7345,53.0356,52.6645,52.9446,145600.0
2014-11-24 10:00:00,75.59,75.63,75.45,75.55,84700.0,52.9236,52.9516,52.8255,52.8956,84700.0
2014-11-24 10:30:00,75.59,75.81,75.55,75.75,35800.0,52.9236,53.0776,52.8956,53.0356,35800.0
2014-11-24 11:00:00,75.75,75.77,75.51,75.52,36800.0,53.0356,53.0496,52.8676,52.8746,36800.0
2014-11-24 11:30:00,75.53,75.72,75.53,75.64,31700.0,52.8816,53.0146,52.8816,52.9586,31700.0
2014-11-24 12:00:00,75.63,75.71,75.62,75.69,14000.0,52.9516,53.0076,52.9446,52.9936,14000.0
2014-11-24 12:30:00,75.7,75.75,75.59,75.64,46500.0,53.0006,53.0356,52.9236,52.9586,46500.0
2014-11-24 13:00:00,75.63,75.72,75.61,75.67,53600.0,52.9516,53.0146,52.9376,52.9796,53600.0
2014-11-24 13:30:00,75.68,75.86,75.68,75.86,43500.0,52.9866,53.1126,52.9866,53.1126,43500.0
2014-11-24 14:00:00,75.87,76.07,75.87,76.06,73700.0,53.1196,53.2596,53.1196,53.2526,73700.0
2014-11-24 14:30:00,76.05,76.16,75.92,76.13,50500.0,53.2456,53.3226,53.1546,53.3016,50500.0
2014-11-24 15:00:00,76.13,76.19,76.05,76.12,69600.0,53.3016,53.3436,53.2456,53.2946,69600.0
2014-11-24 15:30:00,76.11,76.21,76.06,76.09,261500.0,53.2876,53.3576,53.2526,53.2736,261500.0
2014-11-25 09:30:00,76.11,76.32,76.0,76.12,93200.0,53.2876,53.4347,53.2106,53.2946,93200.0
2014-11-25 10:00:00,76.11,76.13,75.94,76.04,169900.0,53.2876,53.3016,53.1686,53.2386,169900.0
2014-11-25 10:30:00,76.02,76.03,75.94,75.99,103600.0,53.2246,53.2316,53.1686,53.2036,103600.0
2014-11-25 11:00:00,76.0,76.12,75.98,76.07,85800.0,53.2106,53.2946,53.1966,53.2596,85800.0
2014-11-25 11:30:00,76.07,76.2,76.07,76.2,164000.0,53.2596,53.3506,53.2596,53.3506,164000.0
2014-11-25 12:00:00,76.22,76.32,76.19,76.23,55300.0,53.3647,53.4347,53.3436,53.3717,55300.0
2014-11-25 12:30:00,76.26,76.39,76.21,76.32,52500.0,53.3927,53.4837,53.3576,53.4347,52500.0
2014-11-25 13:00:00,76.31,76.33,76.21,76.3,44500.0,53.4277,53.4417,53.3576,53.4207,44500.0
2014-11-25 13:30:00,76.3,76.38,76.22,76.3,116600.0,53.4207,53.4767,53.3647,53.4207,116600.0
2014-11-25 14:00:00,76.3,76.31,76.16,76.21,135600.0,53.4207,53.4277,53.3226,53.3576,135600.0
2014-11-25 14:30:00,76.22,76.3,76.15,76.17,54100.0,53.3647,53.4207,53.3156,53.3296,54100.0
2014-11-25 15:00:00,76.17,76.47,76.16,76.39,164300.0,53.3296,53.5397,53.3226,53.4837,164300.0
2014-11-25 15:30:00,76.39,76.4,76.15,76.19,209800.0,53.4837,53.4907,53.3156,53.3436,209800.0
2014-11-26 09:30:00,76.09,76.53,75.94,76.46,84300.0,53.2736,53.5817,53.1686,53.5327,84300.0
2014-11-26 10:00:00,76.47,76.55,76.35,76.51,66200.0,53.5397,53.5957,53.4557,53.5677,66200.0
2014-11-26 10:30:00,76.51,76.54,76.43,76.45,48100.0,53.5677,53.5887,53.5117,53.5257,48100.0
2014-11-26 11:00:00,76.45,76.52,76.41,76.51,40700.0,53.5257,53.5747,53.4977,53.5677,40700.0
2014-11-26 11:30:00,76.5,76.51,76.46,76.49,56400.0,53.5607,53.5677,53.5327,53.5537,56400.0
2014-11-26 12:00:00,76.48,76.66,76.47,76.62,42000.0,53.5467,53.6727,53.5397,53.6447,42000.0
2014-11-26 12:30:00,76.61,76.69,76.53,76.66,36700.0,53.6377,53.6937,53.5817,53.6727,36700.0
2014-11-26 13:00:00,76.65,76.69,76.56,76.69,20600.0,53.6657,53.6937,53.6027,53.6937,20600.0
2014-11-26 13:30:00,76.67,76.71,76.56,76.61,27500.0,53.6797,53.7077,53.6027,53.6377,27500.0
2014-11-26 14:00:00,76.6,76.65,76.52,76.62,36200.0,53.6307,53.6657,53.5747,53.6447,36200.0
2014-11-26 14:30:00,76.62,76.67,76.57,76.58,24700.0,53.6447,53.6797,53.6097,53.6167,24700.0
2014-11-26 15:00:00,76.58,76.75,76.56,76.7,39900.0,53.6167,53.7357,53.6027,53.7007,39900.0
2014-11-26 15:30:00,76.69,76.71,76.6,76.64,93900.0,53.6937,53.7077,53.6307,53.6587,93900.0
2014-11-28 09:30:00,76.64,77.15,76.52,77.15,101500.0,53.6587,54.0158,53.5747,54.0158,101500.0
2014-11-28 10:00:00,77.13,77.28,77.1,77.24,43300.0,54.0018,54.1068,53.9808,54.0788,43300.0
2014-11-28 10:30:00,77.24,77.34,77.18,77.18,25700.0,54.0788,54.1488,54.0368,54.0368,25700.0
2014-11-28 11:00:00,77.21,77.25,77.01,77.02,29800.0,54.0578,54.0858,53.9178,53.9248,29800.0
2014-11-28 11:30:00,77.03,77.38,76.95,77.33,65200.0,53.9318,54.1768,53.8758,54.1418,65200.0
2014-11-28 12:00:00,77.33,77.38,77.25,77.34,33400.0,54.1418,54.1768,54.0858,54.1488,33400.0
2014-11-28 12:30:00,77.34,77.39,77.18,77.28,130600.0,54.1488,54.1838,54.0368,54.1068,130600.0
2014-12-01 09:30:00,77.1,77.2,76.68,77.0,128900.0,53.9808,54.0508,53.6867,53.9108,128900.0
2014-12-01 10:00:00,77.01,77.1,76.99,77.02,68400.0,53.9178,53.9808,53.9038,53.9248,68400.0
2014-12-01 10:30:00,77.02,77.05,76.84,77.01,134800.0,53.9248,53.9458,53.7987,53.9178,134800.0
2014-12-01 11:00:00,77.02,77.05,76.98,77.0,76400.0,53.9248,53.9458,53.8968,53.9108,76400.0
2014-12-01 11:30:00,77.01,77.05,76.99,77.04,70300.0,53.9178,53.9458,53.9038,53.9388,70300.0
2014-12-01 12:00:00,77.05,77.09,77.01,77.06,45600.0,53.9458,53.9738,53.9178,53.9528,45600.0
2014-12-01 12:30:00,77.05,77.25,77.02,77.24,41100.0,53.9458,54.0858,53.9248,54.0788,41100.0
2014-12-01 13:00:00,77.25,77.33,77.19,77.19,22500.0,54.0858,54.1418,54.0438,54.0438,22500.0
2014-12-01 13:30:00,77.22,77.43,77.22,77.25,24100.0,54.0648,54.2118,54.0648,54.0858,24100.0
2014-12-01 14:00:00,77.25,77.3,77.12,77.18,41000.0,54.0858,54.1208,53.9948,54.0368,41000.0
2014-12-01 14:30:00,77.15,77.3,77.14,77.29,51300.0,54.0158,54.1208,54.0088,54.1138,51300.0
2014-12-01 15:00:00,77.29,77.42,77.28,77.34,54000.0,54.1138,54.2048,54.1068,54.1488,54000.0
2014-12-01 15:30:00,77.35,77.35,77.15,77.2,147900.0,54.1558,54.1558,54.0158,54.0508,147900.0
2014-12-02 09:30:00,77.21,77.64,77.05,77.38,150600.0,54.0578,54.3588,53.9458,54.1768,150600.0
2014-12-02 10:00:00,77.35,77.59,77.33,77.53,51500.0,54.1558,54.3238,54.1418,54.2818,51500.0
2014-12-02 10:30:00,77.54,77.8,77.53,77.8,81700.0,54.2888,54.4709,54.2818,54.4709,81700.0
2014-12-02 11:00:00,77.78,77.84,77.69,77.8,60300.0,54.4569,54.4989,54.3939,54.4709,60300.0
2014-12-02 11:30:00,77.79,77.89,77.74,77.88,51200.0,54.4639,54.5339,54.4289,54.5269,51200.0
2014-12-02 12:00:00,77.89,78.0,77.75,78.0,99600.0,54.5339,54.6109,54.4359,54.6109,99600.0
2014-12-02 12:30:00,78.0,78.13,77.92,78.07,71700.0,54.6109,54.7019,54.5549,54.6599,71700.0
2014-12-02 13:00:00,78.07,78.09,77.97,78.02,116800.0,54.6599,54.6739,54.5899,54.6249,116800.0
2014-12-02 13:30:00,78.02,78.1,78.0,78.06,116700.0,54.6249,54.6809,54.6109,54.6529,116700.0
2014-12-02 14:00:00,78.06,78.15,77.95,78.04,199400.0,54.6529,54.7159,54.5759,54.6389,199400.0
2014-12-02 14:30:00,78.03,78.07,77.86,77.96,127700.0,54.6319,54.6599,54.5129,54.5829,127700.0
2014-12-02 15:00:00,77.97,77.98,77.85,77.88,112900.0,54.5899,54.5969,54.5059,54.5269,112900.0
2014-12-02 15:30:00,77.87,77.94,77.83,77.86,226500.0,54.5199,54.5689,54.4919,54.5129,226500.0
2014-12-03 09:30:00,78.04,78.04,77.63,77.94,58800.0,54.6389,54.6389,54.3518,54.5689,58800.0
2014-12-03 10:00:00,77.97,77.99,77.68,77.8,60800.0,54.5899,54.6039,54.3869,54.4709,60800.0
2014-12-03 10:30:00,77.8,77.94,77.75,77.77,76000.0,54.4709,54.5689,54.4359,54.4499,76000.0
2014-12-03 11:00:00,77.77,77.83,77.7,77.73,35300.0,54.4499,54.4919,54.4009,54.4219,35300.0
2014-12-03 11:30:00,77.74,77.78,77.67,77.78,51900.0,54.4289,54.4569,54.3799,54.4569,51900.0
2014-12-03 12:00:00,77.79,77.8,77.72,77.74,32600.0,54.4639,54.4709,54.4149,54.4289,32600.0
2014-12-03 12:30:00,77.73,77.83,77.66,77.8,44600.0,54.4219,54.4919,54.3729,54.4709,44600.0
2014-12-03 13:00:00,77.8,77.91,77.8,77.9,33100.0,54.4709,54.5479,54.4709,54.5409,33100.0
2014-12-03 13:30:00,77.9,77.91,77.83,77.84,39600.0,54.5409,54.5479,54.4919,54.4989,39600.0
2014-12-03 14:00:00,77.84,77.95,77.83,77.94,42700.0,54.4989,54.5759,54.4919,54.5689,42700.0
2014-12-03 14:30:00,77.94,77.95,77.86,77.92,65600.0,54.5689,54.5759,54.5129,54.5549,65600.0
2014-12-03 15:00:00,77.92,78.05,77.9,78.04,62500.0,54.5549,54.6459,54.5409,54.6389,62500.0
2014-12-03 15:30:00,78.05,78.09,77.92,77.93,212200.0,54.6459,54.6739,54.5549,54.5619,212200.0
2014-12-04 09:30:00,77.74,77.89,77.49,77.62,122700.0,54.4289,54.5339,54.2538,54.3448,122700.0
2014-12-04 10:00:00,77.64,77.71,77.61,77.64,89400.0,54.3588,54.4079,54.3378,54.3588,89400.0
2014-12-04 10:30:00,77.64,77.65,77.43,77.48,93700.0,54.3588,54.3659,54.2118,54.2468,93700.0
2014-12-04 11:00:00,77.46,77.52,77.4,77.42,78000.0,54.2328,54.2748,54.1908,54.2048,78000.0
2014-12-04 11:30:00,77.42,77.51,77.41,77.48,117100.0,54.2048,54.2678,54.1978,54.2468,117100.0
2014-12-04 12:00:00,77.48,77.51,77.44,77.51,65800.0,54.2468,54.2678,54.2188,54.2678,65800.0
2014-12-04 12:30:00,77.51,77.8,77.5,77.77,68900.0,54.2678,54.4709,54.2608,54.4499,68900.0
2014-12-04 13:00:00,77.78,77.88,77.77,77.83,30300.0,54.4569,54.5269,54.4499,54.4919,30300.0
2014-12-04 13:30:00,77.82,77.91,77.77,77.9,22700.0,54.4849,54.5479,54.4499,54.5409,22700.0
2014-12-04 14:00:00,77.9,78.24,77.89,78.18,69700.0,54.5409,54.7789,54.5339,54.7369,69700.0
2014-12-04 14:30:00,78.17,78.19,78.01,78.09,33400.0,54.7299,54.7439,54.6179,54.6739,33400.0
2014-12-04 15:00:00,78.09,78.13,77.88,77.91,49900.0,54.6739,54.7019,54.5269,54.5479,49900.0
2014-12-04 15:30:00,77.9,78.23,77.88,78.13,194400.0,54.5409,54.7719,54.5269,54.7019,194400.0
2014-12-05 09:30:00,78.09,78.37,77.97,78.24,64200.0,54.6739,54.87,54.5899,54.7789,64200.0
2014-12-05 10:00:00,78.25,78.37,78.04,78.1,88500.0,54.7859,54.87,54.6389,54.6809,88500.0
2014-12-05 10:30:00,78.09,78.24,78.09,78.18,90000.0,54.6739,54.7789,54.6739,54.7369,90000.0
2014-12-05 11:00:00,78.2,78.25,78.16,78.22,124600.0,54.7509,54.7859,54.7229,54.7649,124600.0
2014-12-05 11:30:00,78.22,78.34,78.2,78.31,38700.0,54.7649,54.8489,54.7509,54.8279,38700.0
2014-12-05 12:00:00,78.31,78.32,78.18,78.27,68900.0,54.8279,54.8349,54.7369,54.7999,68900.0
2014-12-05 12:30:00,78.26,78.36,78.24,78.32,49700.0,54.7929,54.863,54.7789,54.8349,49700.0
2014-12-05 13:00:00,78.32,78.38,78.09,78.15,131200.0,54.8349,54.877,54.6739,54.7159,131200.0
2014-12-05 13:30:00,78.15,78.25,78.13,78.24,63700.0,54.7159,54.7859,54.7019,54.7789,63700.0
2014-12-05 14:00:00,78.24,78.26,78.14,78.21,38900.0,54.7789,54.7929,54.7089,54.7579,38900.0
2014-12-05 14:30:00,78.22,78.25,78.15,78.22,37800.0,54.7649,54.7859,54.7159,54.7649,37800.0
2014-12-05 15:00:00,78.23,78.24,78.18,78.22,39300.0,54.7719,54.7789,54.7369,54.7649,39300.0
2014-12-05 15:30:00,78.22,78.36,78.09,78.31,153100.0,54.7649,54.863,54.6739,54.8279,153100.0
2014-12-08 09:30:00,78.31,78.49,78.04,78.04,46600.0,54.8279,54.954,54.6389,54.6389,46600.0
2014-12-08 10:00:00,78.07,78.49,78.02,78.49,43100.0,54.6599,54.954,54.6249,54.954,43100.0
2014-12-08 10:30:00,78.49,78.49,78.39,78.41,14400.0,54.954,54.954,54.884,54.898,14400.0
2014-12-08 11:00:00,78.42,78.46,78.31,78.41,42200.0,54.905,54.933,54.8279,54.898,42200.0
2014-12-08 11:30:00,78.42,78.44,78.18,78.19,45100.0,54.905,54.919,54.7369,54.7439,45100.0
2014-12-08 12:00:00,78.2,78.24,77.96,78.06,66000.0,54.7509,54.7789,54.5829,54.6529,66000.0
2014-12-08 12:30:00,78.06,78.12,77.95,77.95,48600.0,54.6529,54.6949,54.5759,54.5759,48600.0
2014-12-08 13:00:00,77.95,78.12,77.93,77.97,243100.0,54.5759,54.6949,54.5619,54.5899,243100.0
2014-12-08 13:30:00,77.98,78.0,77.68,77.8,78600.0,54.5969,54.6109,54.3869,54.4709,78600.0
2014-12-08 14:00:00,77.79,77.92,77.65,77.91,98000.0,54.4639,54.5549,54.3659,54.5479,98000.0
2014-12-08 14:30:00,77.9,78.1,77.9,78.07,48300.0,54.5409,54.6809,54.5409,54.6599,48300.0
2014-12-08 15:00:00,78.06,78.15,77.91,78.12,62800.0,54.6529,54.7159,54.5479,54.6949,62800.0
2014-12-08 15:30:00,78.11,78.41,78.05,78.41,301100.0,54.6879,54.898,54.6459,54.898,301100.0
2014-12-09 09:30:00,77.62,77.91,77.21,77.74,144100.0,54.3448,54.5479,54.0578,54.4289,144100.0
2014-12-09 10:00:00,77.73,77.73,77.48,77.55,131300.0,54.4219,54.4219,54.2468,54.2958,131300.0
2014-12-09 10:30:00,77.56,77.78,77.49,77.71,239000.0,54.3028,54.4569,54.2538,54.4079,239000.0
2014-12-09 11:00:00,77.73,78.03,77.69,77.96,206400.0,54.4219,54.6319,54.3939,54.5829,206400.0
2014-12-09 11:30:00,77.97,77.99,77.53,77.72,183100.0,54.5899,54.6039,54.2818,54.4149,183100.0
2014-12-09 12:00:00,77.71,77.72,77.56,77.65,161500.0,54.4079,54.4149,54.3028,54.3659,161500.0
2014-12-09 12:30:00,77.63,77.74,77.53,77.61,87300.0,54.3518,54.4289,54.2818,54.3378,87300.0
2014-12-09 13:00:00,77.6,77.63,77.55,77.61,96000.0,54.3308,54.3518,54.2958,54.3378,96000.0
2014-12-09 13:30:00,77.61,77.79,77.58,77.67,193500.0,54.3378,54.4639,54.3168,54.3799,193500.0
2014-12-09 14:00:00,77.67,77.85,77.57,77.72,186800.0,54.3799,54.5059,54.3098,54.4149,186800.0
2014-12-09 14:30:00,77.72,77.81,77.66,77.78,60000.0,54.4149,54.4779,54.3729,54.4569,60000.0
2014-12-09 15:00:00,77.78,77.84,77.68,77.79,121000.0,54.4569,54.4989,54.3869,54.4639,121000.0
2014-12-09 15:30:00,77.78,78.31,77.77,78.15,265000.0,54.4569,54.8279,54.4499,54.7159,265000.0
2014-12-10 09:30:00,78.0,78.05,77.8,77.99,148800.0,54.6109,54.6459,54.4709,54.6039,148800.0
2014-12-10 10:00:00,77.97,77.97,77.76,77.77,54200.0,54.5899,54.5899,54.4429,54.4499,54200.0
2014-12-10 10:30:00,77.77,77.84,77.49,77.84,78600.0,54.4499,54.4989,54.2538,54.4989,78600.0
2014-12-10 11:00:00,77.83,77.9,77.73,77.73,62200.0,54.4919,54.5409,54.4219,54.4219,62200.0
2014-12-10 11:30:00,77.74,77.75,77.55,77.64,62700.0,54.4289,54.4359,54.2958,54.3588,62700.0
2014-12-10 12:00:00,77.62,77.84,77.62,77.8,85800.0,54.3448,54.4989,54.3448,54.4709,85800.0
2014-12-10 12:30:00,77.81,77.93,77.76,77.88,144400.0,54.4779,54.5619,54.4429,54.5269,144400.0
2014-12-10 13:00:00,77.87,78.04,77.85,77.96,62600.0,54.5199,54.6389,54.5059,54.5829,62600.0
2014-12-10 13:30:00,77.96,77.97,77.67,77.72,128200.0,54.5829,54.5899,54.3799,54.4149,128200.0
2014-12-10 14:00:00,77.7,77.88,77.67,77.84,167600.0,54.4009,54.5269,54.3799,54.4989,167600.0
2014-12-10 14:30:00,77.82,77.92,77.73,77.82,345600.0,54.4849,54.5549,54.4219,54.4849,345600.0
2014-12-10 15:00:00,77.83,77.88,77.61,77.73,273000.0,54.4919,54.5269,54.3378,54.4219,273000.0
2014-12-10 15:30:00,77.72,77.84,77.45,77.5,381100.0,54.4149,54.4989,54.2258,54.2608,381100.0
2014-12-11 09:30:00,77.84,78.49,77.6,78.2,105300.0,54.4989,54.954,54.3308,54.7509,105300.0
2014-12-11 10:00:00,78.21,78.23,77.94,77.97,150000.0,54.7579,54.7719,54.5689,54.5899,150000.0
2014-12-11 10:30:00,77.98,78.13,77.88,77.91,44100.0,54.5969,54.7019,54.5269,54.5479,44100.0
2014-12-11 11:00:00,77.9,78.05,77.76,78.0,48200.0,54.5409,54.6459,54.4429,54.6109,48200.0
2014-12-11 11:30:00,78.02,78.09,77.91,77.99,39900.0,54.6249,54.6739,54.5479,54.6039,39900.0
2014-12-11 12:00:00,77.98,78.01,77.88,77.88,23500.0,54.5969,54.6179,54.5269,54.5269,23500.0
2014-12-11 12:30:00,77.89,78.0,77.8,77.96,27600.0,54.5339,54.6109,54.4709,54.5829,27600.0
2014-12-11 13:00:00,77.96,77.98,77.76,77.77,43400.0,54.5829,54.5969,54.4429,54.4499,43400.0
2014-12-11 13:30:00,77.78,77.98,77.73,77.73,41100.0,54.4569,54.5969,54.4219,54.4219,41100.0
2014-12-11 14:00:00,77.72,77.82,77.63,77.65,46700.0,54.4149,54.4849,54.3518,54.3659,46700.0
2014-12-11 14:30:00,77.64,77.71,77.44,77.51,65800.0,54.3588,54.4079,54.2188,54.2678,65800.0
2014-12-11 15:00:00,77.53,77.91,77.52,77.85,81900.0,54.2818,54.5479,54.2748,54.5059,81900.0
2014-12-11 15:30:00,77.85,77.93,77.34,77.47,151000.0,54.5059,54.5619,54.1488,54.2398,151000.0
2014-12-12 09:30:00,76.82,77.45,76.26,77.4,158500.0,53.7847,54.2258,53.3927,54.1908,158500.0
2014-12-12 10:00:00,77.42,77.49,76.72,76.74,89000.0,54.2048,54.2538,53.7147,53.7287,89000.0
2014-12-12 10:30:00,76.76,76.87,76.61,76.68,65000.0,53.7427,53.8197,53.6377,53.6867,65000.0
2014-12-12 11:00:00,76.68,76.96,76.64,76.66,66700.0,53.6867,53.8828,53.6587,53.6727,66700.0
2014-12-12 11:30:00,76.63,76.85,76.59,76.6,75400.0,53.6517,53.8057,53.6237,53.6307,75400.0
2014-12-12 12:00:00,76.61,76.91,76.61,76.91,55000.0,53.6377,53.8477,53.6377,53.8477,55000.0
2014-12-12 12:30:00,76.91,76.93,76.55,76.57,99500.0,53.8477,53.8618,53.5957,53.6097,99500.0
2014-12-12 13:00:00,76.58,76.91,76.57,76.89,72300.0,53.6167,53.8477,53.6097,53.8337,72300.0
2014-12-12 13:30:00,76.9,76.91,76.58,76.64,76700.0,53.8407,53.8477,53.6167,53.6587,76700.0
2014-12-12 14:00:00,76.63,76.64,76.46,76.5,80100.0,53.6517,53.6587,53.5327,53.5607,80100.0
2014-12-12 14:30:00,76.49,76.64,76.45,76.64,69700.0,53.5537,53.6587,53.5257,53.6587,69700.0
2014-12-12 15:00:00,76.62,76.74,76.53,76.62,94300.0,53.6447,53.7287,53.5817,53.6447,94300.0
2014-12-12 15:30:00,76.61,76.61,75.96,76.01,348400.0,53.6377,53.6377,53.1826,53.2176,348400.0
2014-12-15 09:30:00,76.47,76.71,76.39,76.46,56000.0,53.5397,53.7077,53.4837,53.5327,56000.0
2014-12-15 10:00:00,76.44,76.45,76.08,76.17,51000.0,53.5187,53.5257,53.2666,53.3296,51000.0
2014-12-15 10:30:00,76.17,76.18,75.78,75.93,37100.0,53.3296,53.3366,53.0566,53.1616,37100.0
2014-12-15 11:00:00,75.97,75.97,75.25,75.32,100600.0,53.1896,53.1896,52.6855,52.7345,100600.0
2014-12-15 11:30:00,75.31,75.44,75.05,75.17,80000.0,52.7275,52.8185,52.5455,52.6295,80000.0
2014-12-15 12:00:00,75.14,75.83,75.13,75.79,128100.0,52.6085,53.0916,52.6015,53.0636,128100.0
2014-12-15 12:30:00,75.79,76.13,75.75,76.04,99900.0,53.0636,53.3016,53.0356,53.2386,99900.0
2014-12-15 13:00:00,76.02,76.07,75.62,75.7,75800.0,53.2246,53.2596,52.9446,53.0006,75800.0
2014-12-15 13:30:00,75.68,75.84,75.58,75.6,81900.0,52.9866,53.0986,52.9166,52.9306,81900.0
2014-12-15 14:00:00,75.61,75.85,75.36,75.73,96200.0,52.9376,53.1056,52.7625,53.0216,96200.0
2014-12-15 14:30:00,75.72,75.91,75.51,75.64,103400.0,53.0146,53.1476,52.8676,52.9586,103400.0
2014-12-15 15:00:00,75.62,75.92,75.56,75.73,79600.0,52.9446,53.1546,52.9026,53.0216,79600.0
2014-12-15 15:30:00,75.71,75.93,75.48,75.48,246100.0,53.0076,53.1616,52.8465,52.8465,246100.0
2014-12-16 09:30:00,75.45,75.94,75.32,75.34,90500.0,52.8255,53.1686,52.7345,52.7485,90500.0
2014-12-16 10:00:00,75.35,75.54,75.13,75.44,105600.0,52.7555,52.8886,52.6015,52.8185,105600.0
2014-12-16 10:30:00,75.41,75.41,75.22,75.34,108200.0,52.7975,52.7975,52.6645,52.7485,108200.0
2014-12-16 11:00:00,75.34,75.67,75.15,75.56,183100.0,52.7485,52.9796,52.6155,52.9026,183100.0
2014-12-16 11:30:00,75.56,75.85,75.54,75.69,159200.0,52.9026,53.1056,52.8886,52.9936,159200.0
2014-12-16 12:00:00,75.7,75.75,75.29,75.35,104700.0,53.0006,53.0356,52.7135,52.7555,104700.0
2014-12-16 12:30:00,75.36,75.39,74.94,75.16,104900.0,52.7625,52.7835,52.4685,52.6225,104900.0
2014-12-16 13:00:00,75.17,75.28,74.94,74.96,58900.0,52.6295,52.7065,52.4685,52.4825,58900.0
2014-12-16 13:30:00,74.96,75.49,74.9,75.4,108700.0,52.4825,52.8535,52.4405,52.7905,108700.0
2014-12-16 14:00:00,75.41,75.5,75.3,75.47,50300.0,52.7975,52.8606,52.7205,52.8395,50300.0
2014-12-16 14:30:00,75.48,75.54,75.11,75.34,81200.0,52.8465,52.8886,52.5875,52.7485,81200.0
2014-12-16 15:00:00,75.34,75.42,75.02,75.11,116300.0,52.7485,52.8045,52.5245,52.5875,116300.0
2014-12-16 15:30:00,75.09,75.25,74.71,74.8,255500.0,52.5735,52.6855,52.3074,52.3705,255500.0
2014-12-17 09:30:00,75.11,75.15,74.53,75.04,81400.0,52.5875,52.6155,52.1814,52.5385,81400.0
2014-12-17 10:00:00,75.05,75.24,74.94,75.14,70100.0,52.5455,52.6785,52.4685,52.6085,70100.0
2014-12-17 10:30:00,75.1,75.23,75.07,75.18,57700.0,52.5805,52.6715,52.5595,52.6365,57700.0
2014-12-17 11:00:00,75.22,75.33,75.11,75.3,60900.0,52.6645,52.7415,52.5875,52.7205,60900.0
2014-12-17 11:30:00,75.31,75.76,75.25,75.66,75800.0,52.7275,53.0426,52.6855,52.9726,75800.0
2014-12-17 12:00:00,75.67,75.69,75.32,75.32,62700.0,52.9796,52.9936,52.7345,52.7345,62700.0
2014-12-17 12:30:00,75.32,75.5,75.28,75.48,57000.0,52.7345,52.8606,52.7065,52.8465,57000.0
2014-12-17 13:00:00,75.46,75.58,75.36,75.39,74600.0,52.8325,52.9166,52.7625,52.7835,74600.0
2014-12-17 13:30:00,75.41,75.59,75.4,75.54,72800.0,52.7975,52.9236,52.7905,52.8886,72800.0
2014-12-17 14:00:00,75.58,76.21,75.58,75.6,167500.0,52.9166,53.3576,52.9166,52.9306,167500.0
2014-12-17 14:30:00,75.63,75.86,75.43,75.45,220200.0,52.9516,53.1126,52.8115,52.8255,220200.0
2014-12-17 15:00:00,75.45,76.0,75.27,75.97,191000.0,52.8255,53.2106,52.6995,53.1896,191000.0
2014-12-17 15:30:00,75.95,76.32,75.75,76.23,239500.0,53.1756,53.4347,53.0356,53.3717,239500.0
2014-12-18 09:30:00,77.24,77.39,76.61,77.08,113300.0,54.0788,54.1838,53.6377,53.9668,113300.0
2014-12-18 10:00:00,77.04,77.11,76.84,76.85,84800.0,53.9388,53.9878,53.7987,53.8057,84800.0
2014-12-18 10:30:00,76.84,76.92,76.45,76.51,70100.0,53.7987,53.8547,53.5257,53.5677,70100.0
2014-12-18 11:00:00,76.51,76.65,76.43,76.46,62700.0,53.5677,53.6657,53.5117,53.5327,62700.0
2014-12-18 11:30:00,76.47,76.65,76.18,76.3,263200.0,53.5397,53.6657,53.3366,53.4207,263200.0
2014-12-18 12:00:00,76.29,76.35,76.21,76.27,188100.0,53.4137,53.4557,53.3576,53.3997,188100.0
2014-12-18 12:30:00,76.28,76.6,76.27,76.53,118000.0,53.4067,53.6307,53.3997,53.5817,118000.0
2014-12-18 13:00:00,76.53,76.66,76.41,76.66,129100.0,53.5817,53.6727,53.4977,53.6727,129100.0
2014-12-18 13:30:00,76.64,76.83,76.63,76.76,131400.0,53.6587,53.7917,53.6517,53.7427,131400.0
2014-12-18 14:00:00,76.77,76.94,76.71,76.9,76100.0,53.7497,53.8688,53.7077,53.8407,76100.0
2014-12-18 14:30:00,76.88,76.89,76.63,76.75,112500.0,53.8267,53.8337,53.6517,53.7357,112500.0
2014-12-18 15:00:00,76.74,76.81,76.6,76.67,137400.0,53.7287,53.7777,53.6307,53.6797,137400.0
2014-12-18 15:30:00,76.69,77.06,76.69,77.04,427900.0,53.6937,53.9528,53.6937,53.9388,427900.0
2014-12-19 09:30:00,76.65,77.37,76.34,76.66,423200.0,54.0155,54.5229,53.797,54.0226,423200.0
2014-12-19 10:00:00,76.67,76.67,76.45,76.54,165100.0,54.0296,54.0296,53.8746,53.938,165100.0
2014-12-19 10:30:00,76.54,76.54,76.38,76.51,104000.0,53.938,53.938,53.8252,53.9168,104000.0
2014-12-19 11:00:00,76.51,76.53,76.48,76.51,152500.0,53.9168,53.9309,53.8957,53.9168,152500.0
2014-12-19 11:30:00,76.52,76.78,76.5,76.75,92000.0,53.9239,54.1071,53.9098,54.086,92000.0
2014-12-19 12:00:00,76.75,76.78,76.69,76.72,54900.0,54.086,54.1071,54.0437,54.0648,54900.0
2014-12-19 12:30:00,76.72,76.83,76.67,76.72,64900.0,54.0648,54.1424,54.0296,54.0648,64900.0
2014-12-19 13:00:00,76.72,76.75,76.68,76.71,38300.0,54.0648,54.086,54.0366,54.0578,38300.0
2014-12-19 13:30:00,76.71,76.73,76.67,76.72,52400.0,54.0578,54.0719,54.0296,54.0648,52400.0
2014-12-19 14:00:00,76.73,76.83,76.65,76.66,54400.0,54.0719,54.1424,54.0155,54.0226,54400.0
2014-12-19 14:30:00,76.67,76.74,76.65,76.7,125900.0,54.0296,54.0789,54.0155,54.0507,125900.0
2014-12-19 15:00:00,76.7,77.01,76.67,77.0,194200.0,54.0507,54.2692,54.0296,54.2622,194200.0
2014-12-19 15:30:00,77.0,77.04,76.7,76.72,239200.0,54.2622,54.2903,54.0507,54.0648,239200.0
2014-12-22 09:30:00,76.95,77.22,76.55,76.6,206600.0,54.2269,54.4172,53.945,53.9803,206600.0
2014-12-22 10:00:00,76.62,76.86,76.58,76.6,257400.0,53.9944,54.1635,53.9662,53.9803,257400.0
2014-12-22 10:30:00,76.6,76.76,76.6,76.7,126400.0,53.9803,54.093,53.9803,54.0507,126400.0
2014-12-22 11:00:00,76.69,76.76,76.66,76.72,73400.0,54.0437,54.093,54.0226,54.0648,73400.0
2014-12-22 11:30:00,76.73,76.73,76.69,76.71,59500.0,54.0719,54.0719,54.0437,54.0578,59500.0
2014-12-22 12:00:00,76.71,76.83,76.68,76.79,64300.0,54.0578,54.1424,54.0366,54.1142,64300.0
2014-12-22 12:30:00,76.8,76.84,76.78,76.81,40100.0,54.1212,54.1494,54.1071,54.1283,40100.0
2014-12-22 13:00:00,76.81,76.83,76.78,76.82,97400.0,54.1283,54.1424,54.1071,54.1353,97400.0
2014-12-22 13:30:00,76.82,76.95,76.8,76.92,55000.0,54.1353,54.2269,54.1212,54.2058,55000.0
2014-12-22 14:00:00,76.92,76.92,76.9,76.92,44400.0,54.2058,54.2058,54.1917,54.2058,44400.0
2014-12-22 14:30:00,76.91,77.01,76.9,77.0,56600.0,54.1987,54.2692,54.1917,54.2622,56600.0
2014-12-22 15:00:00,76.99,77.13,76.99,77.12,99400.0,54.2551,54.3538,54.2551,54.3467,99400.0
2014-12-22 15:30:00,77.12,77.25,76.99,77.0,352700.0,54.3467,54.4383,54.2551,54.2622,352700.0
2014-12-23 09:30:00,77.33,77.35,76.84,77.22,316500.0,54.4947,54.5088,54.1494,54.4172,316500.0
2014-12-23 10:00:00,77.21,77.83,77.15,77.75,294700.0,54.4101,54.8471,54.3679,54.7907,294700.0
2014-12-23 10:30:00,77.75,77.78,77.57,77.6,60300.0,54.7907,54.8118,54.6638,54.685,60300.0
2014-12-23 11:00:00,77.6,77.76,77.54,77.71,69500.0,54.685,54.7977,54.6427,54.7625,69500.0
2014-12-23 11:30:00,77.7,77.73,77.68,77.72,26400.0,54.7554,54.7766,54.7414,54.7695,26400.0
2014-12-23 12:00:00,77.72,77.76,77.67,77.72,51000.0,54.7695,54.7977,54.7343,54.7695,51000.0
2014-12-23 12:30:00,77.71,77.81,77.69,77.77,52300.0,54.7625,54.833,54.7484,54.8048,52300.0
2014-12-23 13:00:00,77.76,77.83,77.75,77.78,38700.0,54.7977,54.8471,54.7907,54.8118,38700.0
2014-12-23 13:30:00,77.79,77.81,77.74,77.77,49100.0,54.8189,54.833,54.7836,54.8048,49100.0
2014-12-23 14:00:00,77.77,77.83,77.74,77.81,14500.0,54.8048,54.8471,54.7836,54.833,14500.0
2014-12-23 14:30:00,77.82,77.83,77.72,77.74,66200.0,54.84,54.8471,54.7695,54.7836,66200.0
2014-12-23 15:00:00,77.75,77.78,77.68,77.71,36000.0,54.7907,54.8118,54.7414,54.7625,36000.0
2014-12-23 15:30:00,77.7,77.72,77.6,77.65,82900.0,54.7554,54.7695,54.685,54.7202,82900.0
2014-12-24 09:30:00,77.5,77.8,77.44,77.6,75800.0,54.6145,54.8259,54.5722,54.685,75800.0
2014-12-24 10:00:00,77.65,77.65,77.5,77.52,100000.0,54.7202,54.7202,54.6145,54.6286,100000.0
2014-12-24 10:30:00,77.54,77.55,77.42,77.5,31200.0,54.6427,54.6497,54.5581,54.6145,31200.0
2014-12-24 11:00:00,77.51,77.52,77.48,77.51,22400.0,54.6216,54.6286,54.6004,54.6216,22400.0
2014-12-24 11:30:00,77.52,77.62,77.5,77.59,45300.0,54.6286,54.6991,54.6145,54.6779,45300.0
2014-12-24 12:00:00,77.59,77.66,77.48,77.54,96900.0,54.6779,54.7273,54.6004,54.6427,96900.0
2014-12-24 12:30:00,77.56,77.62,77.34,77.37,83500.0,54.6568,54.6991,54.5018,54.5229,83500.0
2014-12-26 09:30:00,77.25,77.8,76.9,77.22,211700.0,54.4383,54.8259,54.1917,54.4172,211700.0
2014-12-26 10:00:00,77.25,77.45,77.25,77.36,90800.0,54.4383,54.5793,54.4383,54.5158,90800.0
2014-12-26 10:30:00,77.4,77.43,77.34,77.37,55700.0,54.544,54.5652,54.5018,54.5229,55700.0
2014-12-26 11:00:00,77.38,77.43,77.29,77.29,56200.0,54.5299,54.5652,54.4665,54.4665,56200.0
2014-12-26 11:30:00,77.28,77.37,77.26,77.37,23400.0,54.4595,54.5229,54.4454,54.5229,23400.0
2014-12-26 12:00:00,77.37,77.43,77.37,77.41,36000.0,54.5229,54.5652,54.5229,54.5511,36000.0
2014-12-26 12:30:00,77.41,77.42,77.39,77.4,37300.0,54.5511,54.5581,54.537,54.544,37300.0
2014-12-26 13:00:00,77.41,77.51,77.4,77.49,55100.0,54.5511,54.6216,54.544,54.6075,55100.0
2014-12-26 13:30:00,77.5,77.54,77.48,77.52,83500.0,54.6145,54.6427,54.6004,54.6286,83500.0
2014-12-26 14:00:00,77.51,77.54,77.5,77.51,68800.0,54.6216,54.6427,54.6145,54.6216,68800.0
2014-12-26 14:30:00,77.5,77.51,77.45,77.5,36500.0,54.6145,54.6216,54.5793,54.6145,36500.0
2014-12-26 15:00:00,77.51,77.52,77.48,77.51,32600.0,54.6216,54.6286,54.6004,54.6216,32600.0
2014-12-26 15:30:00,77.51,77.52,77.4,77.44,62600.0,54.6216,54.6286,54.544,54.5722,62600.0
2014-12-29 09:30:00,77.32,77.84,76.92,77.82,69900.0,54.4877,54.8541,54.2058,54.84,69900.0
2014-12-29 10:00:00,77.82,77.97,77.75,77.92,62900.0,54.84,54.9457,54.7907,54.9105,62900.0
2014-12-29 10:30:00,77.91,77.94,77.52,77.68,51800.0,54.9034,54.9246,54.6286,54.7414,51800.0
2014-12-29 11:00:00,77.66,77.75,77.61,77.72,44400.0,54.7273,54.7907,54.692,54.7695,44400.0
2014-12-29 11:30:00,77.72,77.87,77.68,77.87,29900.0,54.7695,54.8752,54.7414,54.8752,29900.0
2014-12-29 12:00:00,77.85,77.9,77.82,77.9,25100.0,54.8612,54.8964,54.84,54.8964,25100.0
2014-12-29 12:30:00,77.88,77.89,77.78,77.79,17400.0,54.8823,54.8893,54.8118,54.8189,17400.0
2014-12-29 13:00:00,77.82,77.87,77.79,77.81,17800.0,54.84,54.8752,54.8189,54.833,17800.0
2014-12-29 13:30:00,77.8,77.87,77.79,77.86,20500.0,54.8259,54.8752,54.8189,54.8682,20500.0
2014-12-29 14:00:00,77.86,77.86,77.73,77.79,23500.0,54.8682,54.8682,54.7766,54.8189,23500.0
2014-12-29 14:30:00,77.8,77.89,77.76,77.87,27800.0,54.8259,54.8893,54.7977,54.8752,27800.0
2014-12-29 15:00:00,77.87,78.01,77.86,77.92,79500.0,54.8752,54.9739,54.8682,54.9105,79500.0
2014-12-29 15:30:00,77.92,78.03,77.87,77.98,244700.0,54.9105,54.988,54.8752,54.9528,244700.0
2014-12-30 09:30:00,77.94,78.0,77.63,77.84,100700.0,54.9246,54.9669,54.7061,54.8541,100700.0
2014-12-30 10:00:00,77.76,77.92,77.62,77.87,51700.0,54.7977,54.9105,54.6991,54.8752,51700.0
2014-12-30 10:30:00,77.87,77.88,77.55,77.65,39400.0,54.8752,54.8823,54.6497,54.7202,39400.0
2014-12-30 11:00:00,77.64,77.65,77.45,77.51,24200.0,54.7132,54.7202,54.5793,54.6216,24200.0
2014-12-30 11:30:00,77.47,77.58,77.45,77.49,17000.0,54.5934,54.6709,54.5793,54.6075,17000.0
2014-12-30 12:00:00,77.49,77.57,77.35,77.36,15300.0,54.6075,54.6638,54.5088,54.5158,15300.0
2014-12-30 12:30:00,77.37,77.39,77.3,77.3,16400.0,54.5229,54.537,54.4736,54.4736,16400.0
2014-12-30 13:00:00,77.31,77.34,77.25,77.32,18500.0,54.4806,54.5018,54.4383,54.4877,18500.0
2014-12-30 13:30:00,77.31,77.33,77.17,77.21,25400.0,54.4806,54.4947,54.382,54.4101,25400.0
2014-12-30 14:00:00,77.22,77.49,77.19,77.46,30900.0,54.4172,54.6075,54.396,54.5863,30900.0
2014-12-30 14:30:00,77.46,77.62,77.46,77.61,46000.0,54.5863,54.6991,54.5863,54.692,46000.0
2014-12-30 15:00:00,77.62,77.76,77.6,77.75,77600.0,54.6991,54.7977,54.685,54.7907,77600.0
2014-12-30 15:30:00,77.75,77.86,77.55,77.57,207000.0,54.7907,54.8682,54.6497,54.6638,207000.0
2014-12-31 09:30:00,77.96,78.13,77.73,78.1,81100.0,54.9387,55.0585,54.7766,55.0373,81100.0
2014-12-31 10:00:00,78.09,78.27,78.09,78.14,101800.0,55.0303,55.1571,55.0303,55.0655,101800.0
2014-12-31 10:30:00,78.14,78.25,78.11,78.18,58400.0,55.0655,55.143,55.0444,55.0937,58400.0
2014-12-31 11:00:00,78.16,78.22,78.03,78.07,45800.0,55.0796,55.1219,54.988,55.0162,45800.0
2014-12-31 11:30:00,78.08,78.38,78.06,78.27,69100.0,55.0232,55.2346,55.0091,55.1571,69100.0
2014-12-31 12:00:00,78.27,78.31,78.01,78.07,66600.0,55.1571,55.1853,54.9739,55.0162,66600.0
2014-12-31 12:30:00,78.07,78.23,78.05,78.16,44500.0,55.0162,55.1289,55.0021,55.0796,44500.0
2014-12-31 13:00:00,78.17,78.31,78.07,78.12,50400.0,55.0867,55.1853,55.0162,55.0514,50400.0
2014-12-31 13:30:00,78.11,78.24,78.07,78.09,42500.0,55.0444,55.136,55.0162,55.0303,42500.0
2014-12-31 14:00:00,78.05,78.17,77.97,78.05,79700.0,55.0021,55.0867,54.9457,55.0021,79700.0
2014-12-31 14:30:00,78.05,78.08,77.78,77.86,73400.0,55.0021,55.0232,54.8118,54.8682,73400.0
2014-12-31 15:00:00,77.86,78.02,77.75,77.79,111400.0,54.8682,54.981,54.7907,54.8189,111400.0
2014-12-31 15:30:00,77.79,77.85,77.43,77.48,235800.0,54.8189,54.8612,54.5652,54.6004,235800.0
2015-01-02 09:30:00,78.0,78.06,77.19,77.38,87900.0,54.9669,55.0091,54.396,54.5299,87900.0
2015-01-02 10:00:00,77.36,77.4,76.95,76.98,27900.0,54.5158,54.544,54.2269,54.2481,27900.0
2015-01-02 10:30:00,76.95,76.95,76.42,76.49,72400.0,54.2269,54.2269,53.8534,53.9028,72400.0
2015-01-02 11:00:00,76.49,76.49,76.12,76.27,37400.0,53.9028,53.9028,53.642,53.7477,37400.0
2015-01-02 11:30:00,76.27,76.33,76.11,76.15,79000.0,53.7477,53.79,53.635,53.6632,79000.0
2015-01-02 12:00:00,76.13,76.35,76.11,76.33,113800.0,53.6491,53.8041,53.635,53.79,113800.0
2015-01-02 12:30:00,76.3,76.35,76.05,76.06,28600.0,53.7689,53.8041,53.5927,53.5997,28600.0
2015-01-02 13:00:00,76.05,76.09,75.69,75.74,41200.0,53.5927,53.6209,53.339,53.3742,41200.0
2015-01-02 13:30:00,75.71,75.84,75.62,75.8,36400.0,53.3531,53.4447,53.2897,53.4165,36400.0
2015-01-02 14:00:00,75.8,76.02,75.75,75.98,121900.0,53.4165,53.5715,53.3813,53.5434,121900.0
2015-01-02 14:30:00,75.98,76.08,75.91,75.93,47300.0,53.5434,53.6138,53.494,53.5081,47300.0
2015-01-02 15:00:00,75.93,76.02,75.76,76.0,85300.0,53.5081,53.5715,53.3883,53.5575,85300.0
2015-01-02 15:30:00,76.0,76.04,75.93,75.93,213900.0,53.5575,53.5856,53.5081,53.5081,213900.0
2015-01-05 09:30:00,75.81,76.03,75.19,75.26,193900.0,53.4236,53.5786,52.9866,53.036,193900.0
2015-01-05 10:00:00,75.22,75.54,75.18,75.38,61800.0,53.0078,53.2333,52.9796,53.1205,61800.0
2015-01-05 10:30:00,75.37,75.39,75.14,75.21,137900.0,53.1135,53.1276,52.9514,53.0007,137900.0
2015-01-05 11:00:00,75.19,75.26,74.95,75.01,136100.0,52.9866,53.036,52.8175,52.8598,136100.0
2015-01-05 11:30:00,75.01,75.05,74.81,74.82,110800.0,52.8598,52.888,52.7189,52.7259,110800.0
2015-01-05 12:00:00,74.82,74.92,74.52,74.52,31800.0,52.7259,52.7964,52.5145,52.5145,31800.0
2015-01-05 12:30:00,74.53,74.57,74.42,74.47,104800.0,52.5215,52.5497,52.444,52.4793,104800.0
2015-01-05 13:00:00,74.48,74.58,74.45,74.53,29200.0,52.4863,52.5568,52.4652,52.5215,29200.0
2015-01-05 13:30:00,74.54,74.61,74.46,74.56,60600.0,52.5286,52.5779,52.4722,52.5427,60600.0
2015-01-05 14:00:00,74.55,74.65,74.35,74.35,40600.0,52.5356,52.6061,52.3947,52.3947,40600.0
2015-01-05 14:30:00,74.34,74.46,74.3,74.35,66500.0,52.3876,52.4722,52.3595,52.3947,66500.0
2015-01-05 15:00:00,74.36,74.64,74.31,74.51,101900.0,52.4017,52.5991,52.3665,52.5074,101900.0
2015-01-05 15:30:00,74.51,74.71,74.48,74.55,253400.0,52.5074,52.6484,52.4863,52.5356,253400.0
2015-01-06 09:30:00,74.72,74.81,74.12,74.19,186000.0,52.6554,52.7189,52.2326,52.2819,186000.0
2015-01-06 10:00:00,74.18,74.51,73.97,74.37,243000.0,52.2749,52.5074,52.1269,52.4088,243000.0
2015-01-06 10:30:00,74.39,74.39,74.06,74.11,45500.0,52.4229,52.4229,52.1903,52.2256,45500.0
2015-01-06 11:00:00,74.13,74.13,73.5,73.56,222200.0,52.2397,52.2397,51.7957,51.838,222200.0
2015-01-06 11:30:00,73.57,73.59,73.31,73.4,129400.0,51.845,51.8591,51.6618,51.7252,129400.0
2015-01-06 12:00:00,73.38,73.41,73.22,73.31,65400.0,51.7111,51.7323,51.5984,51.6618,65400.0
2015-01-06 12:30:00,73.28,73.57,73.18,73.51,96700.0,51.6407,51.845,51.5702,51.8027,96700.0
2015-01-06 13:00:00,73.51,73.65,73.46,73.6,117200.0,51.8027,51.9014,51.7675,51.8662,117200.0
2015-01-06 13:30:00,73.61,73.82,73.54,73.82,59000.0,51.8732,52.0212,51.8239,52.0212,59000.0
2015-01-06 14:00:00,73.81,74.07,73.75,74.01,157600.0,52.0141,52.1974,51.9719,52.1551,157600.0
2015-01-06 14:30:00,74.02,74.26,73.9,74.02,90300.0,52.1621,52.3313,52.0776,52.1621,90300.0
2015-01-06 15:00:00,74.01,74.45,73.98,74.43,132200.0,52.1551,52.4652,52.1339,52.4511,132200.0
2015-01-06 15:30:00,74.42,74.42,74.0,74.07,346000.0,52.444,52.444,52.148,52.1974,346000.0
2015-01-07 09:30:00,74.7,74.7,74.0,74.14,267800.0,52.6413,52.6413,52.148,52.2467,267800.0
2015-01-07 10:00:00,74.14,74.22,74.05,74.11,62500.0,52.2467,52.3031,52.1833,52.2256,62500.0
2015-01-07 10:30:00,74.09,74.1,73.75,73.98,207100.0,52.2115,52.2185,51.9719,52.1339,207100.0
2015-01-07 11:00:00,73.98,74.01,73.68,73.75,179900.0,52.1339,52.1551,51.9225,51.9719,179900.0
2015-01-07 11:30:00,73.75,73.95,73.71,73.91,75200.0,51.9719,52.1128,51.9437,52.0846,75200.0
2015-01-07 12:00:00,73.93,74.21,73.93,74.11,60500.0,52.0987,52.296,52.0987,52.2256,60500.0
2015-01-07 12:30:00,74.11,74.15,74.01,74.09,61200.0,52.2256,52.2537,52.1551,52.2115,61200.0
2015-01-07 13:00:00,74.07,74.3,74.07,74.21,32600.0,52.1974,52.3595,52.1974,52.296,32600.0
2015-01-07 13:30:00,74.22,74.51,74.2,74.51,44100.0,52.3031,52.5074,52.289,52.5074,44100.0
2015-01-07 14:00:00,74.52,74.66,74.42,74.49,77500.0,52.5145,52.6131,52.444,52.4933,77500.0
2015-01-07 14:30:00,74.46,74.52,74.16,74.18,39600.0,52.4722,52.5145,52.2608,52.2749,39600.0
2015-01-07 15:00:00,74.21,74.35,74.15,74.35,76600.0,52.296,52.3947,52.2537,52.3947,76600.0
2015-01-07 15:30:00,74.34,74.37,74.19,74.32,216900.0,52.3876,52.4088,52.2819,52.3735,216900.0
2015-01-08 09:30:00,74.94,75.27,74.88,75.09,78400.0,52.8105,53.043,52.7682,52.9162,78400.0
2015-01-08 10:00:00,75.11,75.3,75.06,75.28,72100.0,52.9303,53.0642,52.895,53.0501,72100.0
2015-01-08 10:30:00,75.28,75.49,75.28,75.4,46000.0,53.0501,53.1981,53.0501,53.1346,46000.0
2015-01-08 11:00:00,75.43,75.56,75.29,75.3,98400.0,53.1558,53.2474,53.0571,53.0642,98400.0
2015-01-08 11:30:00,75.3,75.55,75.24,75.37,95300.0,53.0642,53.2403,53.0219,53.1135,95300.0
2015-01-08 12:00:00,75.36,75.37,75.16,75.33,40100.0,53.1064,53.1135,52.9655,53.0853,40100.0
2015-01-08 12:30:00,75.34,75.4,75.32,75.4,30500.0,53.0923,53.1346,53.0783,53.1346,30500.0
2015-01-08 13:00:00,75.38,75.47,75.35,75.45,43600.0,53.1205,53.184,53.0994,53.1699,43600.0
2015-01-08 13:30:00,75.45,75.54,75.37,75.5,78100.0,53.1699,53.2333,53.1135,53.2051,78100.0
2015-01-08 14:00:00,75.5,75.53,75.39,75.51,49400.0,53.2051,53.2262,53.1276,53.2121,49400.0
2015-01-08 14:30:00,75.52,75.65,75.46,75.63,42100.0,53.2192,53.3108,53.1769,53.2967,42100.0
2015-01-08 15:00:00,75.63,75.68,75.54,75.59,80600.0,53.2967,53.3319,53.2333,53.2685,80600.0
2015-01-08 15:30:00,75.59,75.6,75.43,75.49,147200.0,53.2685,53.2756,53.1558,53.1981,147200.0
2015-01-09 09:30:00,75.67,75.7,75.24,75.32,61300.0,53.3249,53.346,53.0219,53.0783,61300.0
2015-01-09 10:00:00,75.32,75.59,75.3,75.42,18200.0,53.0783,53.2685,53.0642,53.1487,18200.0
2015-01-09 10:30:00,75.41,75.41,75.06,75.29,55800.0,53.1417,53.1417,52.895,53.0571,55800.0
2015-01-09 11:00:00,75.27,75.27,74.86,75.01,38000.0,53.043,53.043,52.7541,52.8598,38000.0
2015-01-09 11:30:00,75.01,75.39,74.92,75.39,41200.0,52.8598,53.1276,52.7964,53.1276,41200.0
2015-01-09 12:00:00,75.37,75.44,75.15,75.2,35200.0,53.1135,53.1628,52.9585,52.9937,35200.0
2015-01-09 12:30:00,75.21,75.31,75.02,75.02,32800.0,53.0007,53.0712,52.8668,52.8668,32800.0
2015-01-09 13:00:00,75.01,75.19,74.95,74.98,41000.0,52.8598,52.9866,52.8175,52.8387,41000.0
2015-01-09 13:30:00,75.01,75.08,74.84,75.01,47900.0,52.8598,52.9091,52.74,52.8598,47900.0
2015-01-09 14:00:00,75.01,75.05,74.76,74.76,57000.0,52.8598,52.888,52.6836,52.6836,57000.0
2015-01-09 14:30:00,74.77,74.91,74.68,74.84,58800.0,52.6907,52.7893,52.6272,52.74,58800.0
2015-01-09 15:00:00,74.85,75.1,74.82,74.93,73100.0,52.747,52.9232,52.7259,52.8034,73100.0
2015-01-09 15:30:00,74.94,75.0,74.82,74.87,95300.0,52.8105,52.8527,52.7259,52.7611,95300.0
2015-01-12 09:30:00,75.12,75.19,74.19,74.28,75600.0,52.9373,52.9866,52.2819,52.3454,75600.0
2015-01-12 10:00:00,74.3,74.3,74.07,74.13,85100.0,52.3595,52.3595,52.1974,52.2397,85100.0
2015-01-12 10:30:00,74.12,74.58,74.07,74.58,89200.0,52.2326,52.5568,52.1974,52.5568,89200.0
2015-01-12 11:00:00,74.62,74.7,74.45,74.53,32200.0,52.585,52.6413,52.4652,52.5215,32200.0
2015-01-12 11:30:00,74.56,74.56,74.23,74.42,39400.0,52.5427,52.5427,52.3101,52.444,39400.0
2015-01-12 12:00:00,74.41,74.47,74.28,74.39,35900.0,52.437,52.4793,52.3454,52.4229,35900.0
2015-01-12 12:30:00,74.41,74.47,74.32,74.37,21200.0,52.437,52.4793,52.3735,52.4088,21200.0
2015-01-12 13:00:00,74.37,74.44,74.23,74.29,40200.0,52.4088,52.4581,52.3101,52.3524,40200.0
2015-01-12 13:30:00,74.28,74.37,74.21,74.33,39800.0,52.3454,52.4088,52.296,52.3806,39800.0
2015-01-12 14:00:00,74.33,74.36,74.21,74.23,30500.0,52.3806,52.4017,52.296,52.3101,30500.0
2015-01-12 14:30:00,74.24,74.37,74.2,74.31,31800.0,52.3172,52.4088,52.289,52.3665,31800.0
2015-01-12 15:00:00,74.34,74.47,74.28,74.39,40400.0,52.3876,52.4793,52.3454,52.4229,40400.0
2015-01-12 15:30:00,74.4,74.64,74.25,74.43,92600.0,52.4299,52.5991,52.3242,52.4511,92600.0
2015-01-13 09:30:00,75.04,75.7,74.91,75.64,106600.0,52.8809,53.346,52.7893,53.3038,106600.0
2015-01-13 10:00:00,75.64,75.73,75.11,75.11,62800.0,53.3038,53.3672,52.9303,52.9303,62800.0
2015-01-13 10:30:00,75.11,75.16,75.0,75.07,86200.0,52.9303,52.9655,52.8527,52.9021,86200.0
2015-01-13 11:00:00,75.09,75.16,74.97,75.02,37500.0,52.9162,52.9655,52.8316,52.8668,37500.0
2015-01-13 11:30:00,75.02,75.03,74.82,74.84,39300.0,52.8668,52.8739,52.7259,52.74,39300.0
2015-01-13 12:00:00,74.84,74.85,74.5,74.56,29800.0,52.74,52.747,52.5004,52.5427,29800.0
2015-01-13 12:30:00,74.5,74.53,74.36,74.46,49800.0,52.5004,52.5215,52.4017,52.4722,49800.0
2015-01-13 13:00:00,74.48,74.58,74.14,74.2,40900.0,52.4863,52.5568,52.2467,52.289,40900.0
2015-01-13 13:30:00,74.19,74.19,73.74,73.87,106300.0,52.2819,52.2819,51.9648,52.0564,106300.0
2015-01-13 14:00:00,73.86,74.01,73.5,74.0,59800.0,52.0494,52.1551,51.7957,52.148,59800.0
2015-01-13 14:30:00,74.01,74.28,74.01,74.06,115600.0,52.1551,52.3454,52.1551,52.1903,115600.0
2015-01-13 15:00:00,74.06,74.38,74.05,74.17,99000.0,52.1903,52.4158,52.1833,52.2678,99000.0
2015-01-13 15:30:00,74.18,74.57,74.17,74.42,131500.0,52.2749,52.5497,52.2678,52.444,131500.0
2015-01-14 09:30:00,73.68,74.04,73.28,74.01,65900.0,51.9225,52.1762,51.6407,52.1551,65900.0
2015-01-14 10:00:00,74.0,74.28,73.95,74.28,53000.0,52.148,52.3454,52.1128,52.3454,53000.0
2015-01-14 10:30:00,74.26,74.37,74.09,74.33,79300.0,52.3313,52.4088,52.2115,52.3806,79300.0
2015-01-14 11:00:00,74.32,74.32,74.03,74.11,58500.0,52.3735,52.3735,52.1692,52.2256,58500.0
2015-01-14 11:30:00,74.08,74.39,74.06,74.07,33800.0,52.2044,52.4229,52.1903,52.1974,33800.0
2015-01-14 12:00:00,74.08,74.17,74.0,74.03,69000.0,52.2044,52.2678,52.148,52.1692,69000.0
2015-01-14 12:30:00,74.03,74.12,74.01,74.07,137700.0,52.1692,52.2326,52.1551,52.1974,137700.0
2015-01-14 13:00:00,74.06,74.14,73.87,73.99,105900.0,52.1903,52.2467,52.0564,52.141,105900.0
2015-01-14 13:30:00,73.98,73.98,73.72,73.85,61700.0,52.1339,52.1339,51.9507,52.0423,61700.0
2015-01-14 14:00:00,73.83,74.14,73.77,74.13,42100.0,52.0282,52.2467,51.986,52.2397,42100.0
2015-01-14 14:30:00,74.12,74.29,74.07,74.08,67500.0,52.2326,52.3524,52.1974,52.2044,67500.0
2015-01-14 15:00:00,74.09,74.71,74.09,74.66,112600.0,52.2115,52.6484,52.2115,52.6131,112600.0
2015-01-14 15:30:00,74.66,74.74,74.51,74.66,177500.0,52.6131,52.6695,52.5074,52.6131,177500.0
2015-01-15 09:30:00,73.89,74.36,73.34,73.49,248500.0,52.0705,52.4017,51.6829,51.7886,248500.0
2015-01-15 10:00:00,73.48,74.21,73.4,74.21,110800.0,51.7816,52.296,51.7252,52.296,110800.0
2015-01-15 10:30:00,74.21,74.46,74.2,74.26,87100.0,52.296,52.4722,52.289,52.3313,87100.0
2015-01-15 11:00:00,74.27,74.3,73.77,73.8,60900.0,52.3383,52.3595,51.986,52.0071,60900.0
2015-01-15 11:30:00,73.8,73.96,73.62,73.84,51600.0,52.0071,52.1199,51.8803,52.0353,51600.0
2015-01-15 12:00:00,73.84,73.9,73.63,73.75,49900.0,52.0353,52.0776,51.8873,51.9719,49900.0
2015-01-15 12:30:00,73.74,73.76,73.24,73.34,52500.0,51.9648,51.9789,51.6125,51.6829,52500.0
2015-01-15 13:00:00,73.33,73.61,73.22,73.23,62700.0,51.6759,51.8732,51.5984,51.6054,62700.0
2015-01-15 13:30:00,73.24,73.45,73.21,73.36,91900.0,51.6125,51.7605,51.5913,51.697,91900.0
2015-01-15 14:00:00,73.35,73.49,73.28,73.34,175200.0,51.69,51.7886,51.6407,51.6829,175200.0
2015-01-15 14:30:00,73.35,73.42,73.29,73.37,84600.0,51.69,51.7393,51.6477,51.7041,84600.0
2015-01-15 15:00:00,73.35,73.42,73.14,73.16,183300.0,51.69,51.7393,51.542,51.5561,183300.0
2015-01-15 15:30:00,73.17,73.33,73.05,73.14,292700.0,51.5631,51.6759,51.4786,51.542,292700.0
2015-01-16 09:30:00,72.5,73.24,72.5,72.99,304800.0,51.091,51.6125,51.091,51.4363,304800.0
2015-01-16 10:00:00,73.0,73.24,72.87,72.97,151900.0,51.4433,51.6125,51.3517,51.4222,151900.0
2015-01-16 10:30:00,72.96,73.29,72.9,73.26,100400.0,51.4152,51.6477,51.3729,51.6266,100400.0
2015-01-16 11:00:00,73.28,73.33,72.86,72.91,154900.0,51.6407,51.6759,51.3447,51.3799,154900.0
2015-01-16 11:30:00,72.91,73.23,72.91,73.02,59200.0,51.3799,51.6054,51.3799,51.4574,59200.0
2015-01-16 12:00:00,73.03,73.2,73.03,73.14,52200.0,51.4645,51.5843,51.4645,51.542,52200.0
2015-01-16 12:30:00,73.15,73.28,73.06,73.26,165300.0,51.549,51.6407,51.4856,51.6266,165300.0
2015-01-16 13:00:00,73.28,73.29,73.07,73.07,108700.0,51.6407,51.6477,51.4927,51.4927,108700.0
2015-01-16 13:30:00,73.09,73.19,73.06,73.06,75500.0,51.5068,51.5772,51.4856,51.4856,75500.0
2015-01-16 14:00:00,73.06,73.17,73.03,73.13,62700.0,51.4856,51.5631,51.4645,51.535,62700.0
2015-01-16 14:30:00,73.14,73.35,73.07,73.34,73000.0,51.542,51.69,51.4927,51.6829,73000.0
2015-01-16 15:00:00,73.35,73.35,73.11,73.31,90400.0,51.69,51.69,51.5209,51.6618,90400.0
2015-01-16 15:30:00,73.31,73.63,73.29,73.56,267800.0,51.6618,51.8873,51.6477,51.838,267800.0
2015-01-20 09:30:00,73.6,73.9,72.9,73.15,188100.0,51.8662,52.0776,51.3729,51.549,188100.0
2015-01-20 10:00:00,73.15,73.49,73.08,73.4,135800.0,51.549,51.7886,51.4997,51.7252,135800.0
2015-01-20 10:30:00,73.4,73.44,72.99,73.0,115600.0,51.7252,51.7534,51.4363,51.4433,115600.0
2015-01-20 11:00:00,72.99,73.32,72.96,73.2,45300.0,51.4363,51.6688,51.4152,51.5843,45300.0
2015-01-20 11:30:00,73.19,73.25,72.95,73.0,75800.0,51.5772,51.6195,51.4081,51.4433,75800.0
2015-01-20 12:00:00,73.0,73.17,72.96,73.15,77800.0,51.4433,51.5631,51.4152,51.549,77800.0
2015-01-20 12:30:00,73.18,73.31,73.12,73.28,48900.0,51.5702,51.6618,51.5279,51.6407,48900.0
2015-01-20 13:00:00,73.26,73.49,73.15,73.32,65100.0,51.6266,51.7886,51.549,51.6688,65100.0
2015-01-20 13:30:00,73.32,73.42,73.12,73.28,114800.0,51.6688,51.7393,51.5279,51.6407,114800.0
2015-01-20 14:00:00,73.27,73.5,73.26,73.46,49500.0,51.6336,51.7957,51.6266,51.7675,49500.0
2015-01-20 14:30:00,73.47,73.8,73.46,73.8,61800.0,51.7746,52.0071,51.7675,52.0071,61800.0
2015-01-20 15:00:00,73.81,73.91,73.72,73.8,67400.0,52.0141,52.0846,51.9507,52.0071,67400.0
2015-01-20 15:30:00,73.79,73.84,73.63,73.73,150400.0,52.0001,52.0353,51.8873,51.9578,150400.0
2015-01-21 09:30:00,73.45,74.29,73.35,74.16,112800.0,51.7605,52.3524,51.69,52.2608,112800.0
2015-01-21 10:00:00,74.18,74.44,74.14,74.39,75100.0,52.2749,52.4581,52.2467,52.4229,75100.0
2015-01-21 10:30:00,74.39,74.61,74.22,74.54,90600.0,52.4229,52.5779,52.3031,52.5286,90600.0
2015-01-21 11:00:00,74.55,74.58,74.09,74.15,92600.0,52.5356,52.5568,52.2115,52.2537,92600.0
2015-01-21 11:30:00,74.15,74.26,73.95,74.23,51700.0,52.2537,52.3313,52.1128,52.3101,51700.0
2015-01-21 12:00:00,74.23,74.44,74.21,74.35,64300.0,52.3101,52.4581,52.296,52.3947,64300.0
2015-01-21 12:30:00,74.37,74.46,74.23,74.34,44500.0,52.4088,52.4722,52.3101,52.3876,44500.0
2015-01-21 13:00:00,74.32,74.39,74.07,74.1,38700.0,52.3735,52.4229,52.1974,52.2185,38700.0
2015-01-21 13:30:00,74.06,74.13,73.98,74.0,34900.0,52.1903,52.2397,52.1339,52.148,34900.0
2015-01-21 14:00:00,74.0,74.22,73.96,74.22,36000.0,52.148,52.3031,52.1199,52.3031,36000.0
2015-01-21 14:30:00,74.22,74.47,74.22,74.44,61500.0,52.3031,52.4793,52.3031,52.4581,61500.0
2015-01-21 15:00:00,74.42,74.52,74.31,74.43,100700.0,52.444,52.5145,52.3665,52.4511,100700.0
2015-01-21 15:30:00,74.45,74.68,74.4,74.64,236300.0,52.4652,52.6272,52.4299,52.5991,236300.0
2015-01-22 09:30:00,75.03,75.49,74.35,74.67,151600.0,52.8739,53.1981,52.3947,52.6202,151600.0
2015-01-22 10:00:00,74.64,75.17,74.59,75.16,115400.0,52.5991,52.9725,52.5638,52.9655,115400.0
2015-01-22 10:30:00,75.18,75.43,75.16,75.42,75700.0,52.9796,53.1558,52.9655,53.1487,75700.0
2015-01-22 11:00:00,75.41,75.42,75.16,75.25,84400.0,53.1417,53.1487,52.9655,53.0289,84400.0
2015-01-22 11:30:00,75.24,75.27,75.02,75.12,57800.0,53.0219,53.043,52.8668,52.9373,57800.0
2015-01-22 12:00:00,75.13,75.21,75.09,75.16,44300.0,52.9444,53.0007,52.9162,52.9655,44300.0
2015-01-22 12:30:00,75.17,75.19,74.96,75.02,56900.0,52.9725,52.9866,52.8246,52.8668,56900.0
2015-01-22 13:00:00,75.02,75.13,74.95,74.98,36400.0,52.8668,52.9444,52.8175,52.8387,36400.0
2015-01-22 13:30:00,74.98,75.24,74.98,75.11,62800.0,52.8387,53.0219,52.8387,52.9303,62800.0
2015-01-22 14:00:00,75.11,75.27,75.09,75.23,45300.0,52.9303,53.043,52.9162,53.0148,45300.0
2015-01-22 14:30:00,75.23,75.61,75.23,75.59,75200.0,53.0148,53.2826,53.0148,53.2685,75200.0
2015-01-22 15:00:00,75.59,75.71,75.45,75.51,72000.0,53.2685,53.3531,53.1699,53.2121,72000.0
2015-01-22 15:30:00,75.51,75.59,75.32,75.43,212500.0,53.2121,53.2685,53.0783,53.1558,212500.0
2015-01-23 09:30:00,75.52,75.68,74.9,74.91,74900.0,53.2192,53.3319,52.7823,52.7893,74900.0
2015-01-23 10:00:00,74.92,75.12,74.8,74.82,41800.0,52.7964,52.9373,52.7118,52.7259,41800.0
2015-01-23 10:30:00,74.85,75.12,74.78,75.04,107500.0,52.747,52.9373,52.6977,52.8809,107500.0
2015-01-23 11:00:00,75.03,75.16,74.98,75.15,63300.0,52.8739,52.9655,52.8387,52.9585,63300.0
2015-01-23 11:30:00,75.15,75.17,74.98,75.06,38800.0,52.9585,52.9725,52.8387,52.895,38800.0
2015-01-23 12:00:00,75.06,75.13,74.9,74.96,40500.0,52.895,52.9444,52.7823,52.8246,40500.0
2015-01-23 12:30:00,74.98,75.12,74.95,75.06,29500.0,52.8387,52.9373,52.8175,52.895,29500.0
2015-01-23 13:00:00,75.08,75.09,74.86,74.87,26100.0,52.9091,52.9162,52.7541,52.7611,26100.0
2015-01-23 13:30:00,74.87,74.91,74.79,74.79,40000.0,52.7611,52.7893,52.7048,52.7048,40000.0
2015-01-23 14:00:00,74.78,74.8,74.66,74.72,41700.0,52.6977,52.7118,52.6131,52.6554,41700.0
2015-01-23 14:30:00,74.72,74.73,74.55,74.56,60500.0,52.6554,52.6625,52.5356,52.5427,60500.0
2015-01-23 15:00:00,74.56,74.62,74.48,74.55,80100.0,52.5427,52.585,52.4863,52.5356,80100.0
2015-01-23 15:30:00,74.55,74.55,74.28,74.36,199900.0,52.5356,52.5356,52.3454,52.4017,199900.0
2015-01-26 09:30:00,74.48,74.53,73.71,74.05,90700.0,52.4863,52.5215,51.9437,52.1833,90700.0
2015-01-26 10:00:00,74.04,74.42,74.0,74.34,59800.0,52.1762,52.444,52.148,52.3876,59800.0
2015-01-26 10:30:00,74.35,74.52,74.27,74.41,38100.0,52.3947,52.5145,52.3383,52.437,38100.0
2015-01-26 11:00:00,74.4,74.53,74.33,74.4,31600.0,52.4299,52.5215,52.3806,52.4299,31600.0
2015-01-26 11:30:00,74.4,74.78,74.33,74.75,34400.0,52.4299,52.6977,52.3806,52.6766,34400.0
2015-01-26 12:00:00,74.76,74.85,74.67,74.78,32400.0,52.6836,52.747,52.6202,52.6977,32400.0
2015-01-26 12:30:00,74.78,74.8,74.56,74.71,34100.0,52.6977,52.7118,52.5427,52.6484,34100.0
2015-01-26 13:00:00,74.71,74.74,74.59,74.61,24100.0,52.6484,52.6695,52.5638,52.5779,24100.0
2015-01-26 13:30:00,74.61,74.8,74.61,74.69,34800.0,52.5779,52.7118,52.5779,52.6343,34800.0
2015-01-26 14:00:00,74.68,74.71,74.51,74.55,35700.0,52.6272,52.6484,52.5074,52.5356,35700.0
2015-01-26 14:30:00,74.57,74.66,74.44,74.56,40300.0,52.5497,52.6131,52.4581,52.5427,40300.0
2015-01-26 15:00:00,74.56,74.63,74.42,74.47,57600.0,52.5427,52.592,52.444,52.4793,57600.0
2015-01-26 15:30:00,74.45,74.63,74.45,74.59,67600.0,52.4652,52.592,52.4652,52.5638,67600.0
2015-01-27 09:30:00,73.98,74.17,73.85,74.05,82100.0,52.1339,52.2678,52.0423,52.1833,82100.0
2015-01-27 10:00:00,74.06,74.19,73.82,73.82,54200.0,52.1903,52.2819,52.0212,52.0212,54200.0
2015-01-27 10:30:00,73.79,73.8,73.33,73.76,104800.0,52.0001,52.0071,51.6759,51.9789,104800.0
2015-01-27 11:00:00,73.74,73.89,73.67,73.89,58300.0,51.9648,52.0705,51.9155,52.0705,58300.0
2015-01-27 11:30:00,73.88,74.02,73.83,73.97,49000.0,52.0635,52.1621,52.0282,52.1269,49000.0
2015-01-27 12:00:00,73.95,74.11,73.86,74.09,37000.0,52.1128,52.2256,52.0494,52.2115,37000.0
2015-01-27 12:30:00,74.09,74.14,73.99,74.11,32500.0,52.2115,52.2467,52.141,52.2256,32500.0
2015-01-27 13:00:00,74.18,74.2,74.04,74.16,47800.0,52.2749,52.289,52.1762,52.2608,47800.0
2015-01-27 13:30:00,74.16,74.21,74.11,74.14,61700.0,52.2608,52.296,52.2256,52.2467,61700.0
2015-01-27 14:00:00,74.14,74.5,74.13,74.43,52900.0,52.2467,52.5004,52.2397,52.4511,52900.0
2015-01-27 14:30:00,74.4,74.4,74.01,74.01,47500.0,52.4299,52.4299,52.1551,52.1551,47500.0
2015-01-27 15:00:00,74.0,74.07,73.66,73.67,84600.0,52.148,52.1974,51.9084,51.9155,84600.0
2015-01-27 15:30:00,73.67,73.93,73.65,73.78,197500.0,51.9155,52.0987,51.9014,51.993,197500.0
2015-01-28 09:30:00,74.34,74.45,73.42,73.56,93500.0,52.3876,52.4652,51.7393,51.838,93500.0
2015-01-28 10:00:00,73.59,73.72,73.44,73.57,101000.0,51.8591,51.9507,51.7534,51.845,101000.0
2015-01-28 10:30:00,73.58,73.63,73.02,73.13,102900.0,51.8521,51.8873,51.4574,51.535,102900.0
2015-01-28 11:00:00,73.12,73.25,73.01,73.16,106200.0,51.5279,51.6195,51.4504,51.5561,106200.0
2015-01-28 11:30:00,73.16,73.49,73.14,73.45,65000.0,51.5561,51.7886,51.542,51.7605,65000.0
2015-01-28 12:00:00,73.46,73.85,73.42,73.8,52200.0,51.7675,52.0423,51.7393,52.0071,52200.0
2015-01-28 12:30:00,73.76,73.82,73.68,73.74,49100.0,51.9789,52.0212,51.9225,51.9648,49100.0
2015-01-28 13:00:00,73.76,73.8,73.66,73.67,53400.0,51.9789,52.0071,51.9084,51.9155,53400.0
2015-01-28 13:30:00,73.67,73.73,73.52,73.54,52100.0,51.9155,51.9578,51.8098,51.8239,52100.0
2015-01-28 14:00:00,73.56,73.88,73.36,73.46,91000.0,51.838,52.0635,51.697,51.7675,91000.0
2015-01-28 14:30:00,73.42,73.71,73.24,73.52,98000.0,51.7393,51.9437,51.6125,51.8098,98000.0
2015-01-28 15:00:00,73.52,73.64,73.4,73.43,162500.0,51.8098,51.8944,51.7252,51.7464,162500.0
2015-01-28 15:30:00,73.42,73.46,73.19,73.35,434800.0,51.7393,51.7675,51.5772,51.69,434800.0
2015-01-29 09:30:00,73.32,73.46,72.64,72.89,66700.0,51.6688,51.7675,51.1896,51.3658,66700.0
2015-01-29 10:00:00,72.89,73.06,72.76,72.95,44300.0,51.3658,51.4856,51.2742,51.4081,44300.0
2015-01-29 10:30:00,72.93,72.97,72.58,72.92,43300.0,51.394,51.4222,51.1474,51.387,43300.0
2015-01-29 11:00:00,72.92,73.05,72.8,73.02,38300.0,51.387,51.4786,51.3024,51.4574,38300.0
2015-01-29 11:30:00,73.04,73.4,73.04,73.32,48100.0,51.4715,51.7252,51.4715,51.6688,48100.0
2015-01-29 12:00:00,73.33,73.58,73.32,73.5,69700.0,51.6759,51.8521,51.6688,51.7957,69700.0
2015-01-29 12:30:00,73.5,73.53,73.29,73.51,34200.0,51.7957,51.8168,51.6477,51.8027,34200.0
2015-01-29 13:00:00,73.52,73.76,73.39,73.74,56900.0,51.8098,51.9789,51.7182,51.9648,56900.0
2015-01-29 13:30:00,73.73,74.0,73.67,73.98,83000.0,51.9578,52.148,51.9155,52.1339,83000.0
2015-01-29 14:00:00,73.97,74.18,73.97,74.18,79500.0,52.1269,52.2749,52.1269,52.2749,79500.0
2015-01-29 14:30:00,74.19,74.22,73.92,74.0,44100.0,52.2819,52.3031,52.0917,52.148,44100.0
2015-01-29 15:00:00,74.0,74.39,73.98,74.28,98400.0,52.148,52.4229,52.1339,52.3454,98400.0
2015-01-29 15:30:00,74.28,74.42,74.09,74.2,170700.0,52.3454,52.444,52.2115,52.289,170700.0
2015-01-30 09:30:00,73.45,73.85,73.21,73.6,111300.0,51.7605,52.0423,51.5913,51.8662,111300.0
2015-01-30 10:00:00,73.6,73.63,73.35,73.5,52200.0,51.8662,51.8873,51.69,51.7957,52200.0
2015-01-30 10:30:00,73.49,73.63,73.24,73.41,39400.0,51.7886,51.8873,51.6125,51.7323,39400.0
2015-01-30 11:00:00,73.48,73.58,73.19,73.42,35400.0,51.7816,51.8521,51.5772,51.7393,35400.0
2015-01-30 11:30:00,73.39,73.6,73.21,73.59,56800.0,51.7182,51.8662,51.5913,51.8591,56800.0
2015-01-30 12:00:00,73.61,73.79,73.59,73.69,20400.0,51.8732,52.0001,51.8591,51.9296,20400.0
2015-01-30 12:30:00,73.66,73.66,73.4,73.47,24900.0,51.9084,51.9084,51.7252,51.7746,24900.0
2015-01-30 13:00:00,73.48,73.52,73.29,73.45,26100.0,51.7816,51.8098,51.6477,51.7605,26100.0
2015-01-30 13:30:00,73.44,73.89,73.43,73.8,52300.0,51.7534,52.0705,51.7464,52.0071,52300.0
2015-01-30 14:00:00,73.8,73.8,73.54,73.63,89300.0,52.0071,52.0071,51.8239,51.8873,89300.0
2015-01-30 14:30:00,73.65,73.74,73.03,73.17,57200.0,51.9014,51.9648,51.4645,51.5631,57200.0
2015-01-30 15:00:00,73.17,73.3,72.78,73.14,78500.0,51.5631,51.6548,51.2883,51.542,78500.0
2015-01-30 15:30:00,73.1,73.14,72.66,72.81,290500.0,51.5138,51.542,51.2037,51.3094,290500.0
2015-02-02 09:30:00,73.14,73.53,72.23,72.37,95900.0,51.542,51.8168,50.9007,50.9994,95900.0
2015-02-02 10:00:00,72.34,72.47,72.06,72.06,116400.0,50.9782,51.0698,50.7809,50.7809,116400.0
2015-02-02 10:30:00,72.06,72.46,71.98,72.25,75900.0,50.7809,51.0628,50.7245,50.9148,75900.0
2015-02-02 11:00:00,72.23,72.54,72.22,72.45,109100.0,50.9007,51.1192,50.8937,51.0558,109100.0
2015-02-02 11:30:00,72.49,72.61,72.38,72.49,166600.0,51.0839,51.1685,51.0064,51.0839,166600.0
2015-02-02 12:00:00,72.51,72.52,72.31,72.44,51200.0,51.098,51.1051,50.9571,51.0487,51200.0
2015-02-02 12:30:00,72.47,72.47,72.31,72.31,108400.0,51.0698,51.0698,50.9571,50.9571,108400.0
2015-02-02 13:00:00,72.29,72.47,72.23,72.46,81200.0,50.943,51.0698,50.9007,51.0628,81200.0
2015-02-02 13:30:00,72.48,72.52,72.01,72.02,62200.0,51.0769,51.1051,50.7457,50.7527,62200.0
2015-02-02 14:00:00,72.03,72.44,72.03,72.44,104400.0,50.7598,51.0487,50.7598,51.0487,104400.0
2015-02-02 14:30:00,72.45,72.51,72.3,72.39,113800.0,51.0558,51.098,50.95,51.0135,113800.0
2015-02-02 15:00:00,72.36,72.71,72.35,72.7,108300.0,50.9923,51.239,50.9853,51.2319,108300.0
2015-02-02 15:30:00,72.71,73.21,72.59,73.16,244600.0,51.239,51.5913,51.1544,51.5561,244600.0
2015-02-03 09:30:00,73.69,74.12,73.62,73.91,160500.0,51.9296,52.2326,51.8803,52.0846,160500.0
2015-02-03 10:00:00,73.91,73.98,73.35,73.75,115400.0,52.0846,52.1339,51.69,51.9719,115400.0
2015-02-03 10:30:00,73.75,73.76,73.49,73.49,45700.0,51.9719,51.9789,51.7886,51.7886,45700.0
2015-02-03 11:00:00,73.48,73.81,73.45,73.7,54900.0,51.7816,52.0141,51.7605,51.9366,54900.0
2015-02-03 11:30:00,73.71,73.82,73.48,73.54,41100.0,51.9437,52.0212,51.7816,51.8239,41100.0
2015-02-03 12:00:00,73.54,73.73,73.5,73.71,49900.0,51.8239,51.9578,51.7957,51.9437,49900.0
2015-02-03 12:30:00,73.68,73.82,73.6,73.7,46800.0,51.9225,52.0212,51.8662,51.9366,46800.0
2015-02-03 13:00:00,73.72,73.93,73.69,73.89,21700.0,51.9507,52.0987,51.9296,52.0705,21700.0
2015-02-03 13:30:00,73.89,74.12,73.88,74.11,30900.0,52.0705,52.2326,52.0635,52.2256,30900.0
2015-02-03 14:00:00,74.12,74.17,73.8,73.8,52900.0,52.2326,52.2678,52.0071,52.0071,52900.0
2015-02-03 14:30:00,73.8,73.9,73.71,73.9,50600.0,52.0071,52.0776,51.9437,52.0776,50600.0
2015-02-03 15:00:00,73.92,74.02,73.86,73.96,58400.0,52.0917,52.1621,52.0494,52.1199,58400.0
2015-02-03 15:30:00,73.97,74.27,73.93,74.23,118300.0,52.1269,52.3383,52.0987,52.3101,118300.0
2015-02-04 09:30:00,74.22,74.87,74.11,74.46,82800.0,52.3031,52.7611,52.2256,52.4722,82800.0
2015-02-04 10:00:00,74.46,74.68,74.3,74.33,41800.0,52.4722,52.6272,52.3595,52.3806,41800.0
2015-02-04 10:30:00,74.38,74.44,74.15,74.18,72300.0,52.4158,52.4581,52.2537,52.2749,72300.0
2015-02-04 11:00:00,74.17,74.41,74.08,74.34,121500.0,52.2678,52.437,52.2044,52.3876,121500.0
2015-02-04 11:30:00,74.35,74.66,74.29,74.5,71200.0,52.3947,52.6131,52.3524,52.5004,71200.0
2015-02-04 12:00:00,74.51,74.51,74.39,74.39,31800.0,52.5074,52.5074,52.4229,52.4229,31800.0
2015-02-04 12:30:00,74.39,74.39,74.05,74.24,33900.0,52.4229,52.4229,52.1833,52.3172,33900.0
2015-02-04 13:00:00,74.25,74.3,74.16,74.25,26700.0,52.3242,52.3595,52.2608,52.3242,26700.0
2015-02-04 13:30:00,74.27,74.4,74.18,74.25,62700.0,52.3383,52.4299,52.2749,52.3242,62700.0
2015-02-04 14:00:00,74.24,74.44,74.09,74.09,43800.0,52.3172,52.4581,52.2115,52.2115,43800.0
2015-02-04 14:30:00,74.11,74.35,74.06,74.26,37700.0,52.2256,52.3947,52.1903,52.3313,37700.0
2015-02-04 15:00:00,74.27,74.6,74.22,74.6,42900.0,52.3383,52.5709,52.3031,52.5709,42900.0
2015-02-04 15:30:00,74.61,74.67,73.92,74.08,181000.0,52.5779,52.6202,52.0917,52.2044,181000.0
2015-02-05 09:30:00,74.14,74.48,73.86,74.34,54600.0,52.2467,52.4863,52.0494,52.3876,54600.0
2015-02-05 10:00:00,74.33,74.82,74.26,74.76,58400.0,52.3806,52.7259,52.3313,52.6836,58400.0
2015-02-05 10:30:00,74.74,75.15,74.66,75.05,119800.0,52.6695,52.9585,52.6131,52.888,119800.0
2015-02-05 11:00:00,75.02,75.13,74.93,75.08,76400.0,52.8668,52.9444,52.8034,52.9091,76400.0
2015-02-05 11:30:00,75.09,75.25,75.06,75.15,62000.0,52.9162,53.0289,52.895,52.9585,62000.0
2015-02-05 12:00:00,75.15,75.28,75.05,75.09,66000.0,52.9585,53.0501,52.888,52.9162,66000.0
2015-02-05 12:30:00,75.08,75.28,75.02,75.04,81600.0,52.9091,53.0501,52.8668,52.8809,81600.0
2015-02-05 13:00:00,75.02,75.05,74.86,74.89,95500.0,52.8668,52.888,52.7541,52.7752,95500.0
2015-02-05 13:30:00,74.9,75.04,74.88,74.99,73200.0,52.7823,52.8809,52.7682,52.8457,73200.0
2015-02-05 14:00:00,74.98,75.26,74.88,75.25,70200.0,52.8387,53.036,52.7682,53.0289,70200.0
2015-02-05 14:30:00,75.26,75.33,75.09,75.09,151700.0,53.036,53.0853,52.9162,52.9162,151700.0
2015-02-05 15:00:00,75.1,75.39,75.06,75.39,122200.0,52.9232,53.1276,52.895,53.1276,122200.0
2015-02-05 15:30:00,75.38,75.46,75.18,75.26,257900.0,53.1205,53.1769,52.9796,53.036,257900.0
2015-02-06 09:30:00,75.15,75.5,74.93,75.13,87800.0,52.9585,53.2051,52.8034,52.9444,87800.0
2015-02-06 10:00:00,75.13,75.37,75.0,75.35,89600.0,52.9444,53.1135,52.8527,53.0994,89600.0
2015-02-06 10:30:00,75.32,75.44,75.23,75.3,55200.0,53.0783,53.1628,53.0148,53.0642,55200.0
2015-02-06 11:00:00,75.29,75.39,75.23,75.31,45200.0,53.0571,53.1276,53.0148,53.0712,45200.0
2015-02-06 11:30:00,75.31,75.55,75.23,75.37,50600.0,53.0712,53.2403,53.0148,53.1135,50600.0
2015-02-06 12:00:00,75.38,75.4,75.26,75.29,53100.0,53.1205,53.1346,53.036,53.0571,53100.0
2015-02-06 12:30:00,75.29,75.38,75.11,75.22,45700.0,53.0571,53.1205,52.9303,53.0078,45700.0
2015-02-06 13:00:00,75.23,75.25,74.82,74.92,39200.0,53.0148,53.0289,52.7259,52.7964,39200.0
2015-02-06 13:30:00,74.95,75.04,74.84,74.99,42400.0,52.8175,52.8809,52.74,52.8457,42400.0
2015-02-06 14:00:00,74.97,75.04,74.9,74.99,34100.0,52.8316,52.8809,52.7823,52.8457,34100.0
2015-02-06 14:30:00,74.99,75.06,74.86,74.91,67600.0,52.8457,52.895,52.7541,52.7893,67600.0
2015-02-06 15:00:00,74.9,74.92,74.62,74.69,110600.0,52.7823,52.7964,52.585,52.6343,110600.0
2015-02-06 15:30:00,74.68,74.87,74.62,74.86,190500.0,52.6272,52.7611,52.585,52.7541,190500.0
2015-02-09 09:30:00,74.22,75.18,74.22,75.15,227800.0,52.3031,52.9796,52.3031,52.9585,227800.0
2015-02-09 10:00:00,75.16,75.34,75.1,75.3,145000.0,52.9655,53.0923,52.9232,53.0642,145000.0
2015-02-09 10:30:00,75.29,75.55,75.22,75.48,217000.0,53.0571,53.2403,53.0078,53.191,217000.0
2015-02-09 11:00:00,75.45,75.7,75.35,75.7,186800.0,53.1699,53.346,53.0994,53.346,186800.0
2015-02-09 11:30:00,75.71,75.73,75.42,75.46,88000.0,53.3531,53.3672,53.1487,53.1769,88000.0
2015-02-09 12:00:00,75.46,75.59,75.33,75.59,74500.0,53.1769,53.2685,53.0853,53.2685,74500.0
2015-02-09 12:30:00,75.59,75.64,75.42,75.52,66800.0,53.2685,53.3038,53.1487,53.2192,66800.0
2015-02-09 13:00:00,75.52,75.7,75.48,75.66,125100.0,53.2192,53.346,53.191,53.3179,125100.0
2015-02-09 13:30:00,75.65,75.85,75.6,75.74,308500.0,53.3108,53.4517,53.2756,53.3742,308500.0
2015-02-09 14:00:00,75.74,75.8,75.62,75.78,127800.0,53.3742,53.4165,53.2897,53.4024,127800.0
2015-02-09 14:30:00,75.78,75.78,75.65,75.75,104400.0,53.4024,53.4024,53.3108,53.3813,104400.0
2015-02-09 15:00:00,75.75,75.82,75.62,75.82,160000.0,53.3813,53.4306,53.2897,53.4306,160000.0
2015-02-09 15:30:00,75.83,75.96,75.72,75.79,461600.0,53.4377,53.5293,53.3601,53.4095,461600.0
2015-02-10 09:30:00,75.78,75.81,72.26,74.2,829600.0,53.4024,53.4236,50.9219,52.289,829600.0
2015-02-10 10:00:00,74.24,74.27,72.85,72.85,366600.0,52.3172,52.3383,51.3376,51.3376,366600.0
2015-02-10 10:30:00,72.85,73.54,72.67,73.49,475700.0,51.3376,51.8239,51.2108,51.7886,475700.0
2015-02-10 11:00:00,73.51,74.08,73.51,73.6,321700.0,51.8027,52.2044,51.8027,51.8662,321700.0
2015-02-10 11:30:00,73.6,74.84,73.59,74.72,333400.0,51.8662,52.74,51.8591,52.6554,333400.0
2015-02-10 12:00:00,74.72,74.96,74.49,74.94,158400.0,52.6554,52.8246,52.4933,52.8105,158400.0
2015-02-10 12:30:00,74.95,75.0,74.62,74.91,87700.0,52.8175,52.8527,52.585,52.7893,87700.0
2015-02-10 13:00:00,74.9,74.93,74.65,74.81,84000.0,52.7823,52.8034,52.6061,52.7189,84000.0
2015-02-10 13:30:00,74.82,75.06,74.77,75.01,289900.0,52.7259,52.895,52.6907,52.8598,289900.0
2015-02-10 14:00:00,75.0,75.05,74.82,74.99,206800.0,52.8527,52.888,52.7259,52.8457,206800.0
2015-02-10 14:30:00,74.98,75.62,74.79,75.46,163100.0,52.8387,53.2897,52.7048,53.1769,163100.0
2015-02-10 15:00:00,75.46,75.53,75.0,75.16,322700.0,53.1769,53.2262,52.8527,52.9655,322700.0
2015-02-10 15:30:00,75.16,75.51,75.11,75.14,323300.0,52.9655,53.2121,52.9303,52.9514,323300.0
2015-02-11 09:30:00,74.86,74.91,74.37,74.89,325600.0,52.7541,52.7893,52.4088,52.7752,325600.0
2015-02-11 10:00:00,74.9,75.37,74.86,75.19,118200.0,52.7823,53.1135,52.7541,52.9866,118200.0
2015-02-11 10:30:00,75.19,75.68,75.15,75.68,130100.0,52.9866,53.3319,52.9585,53.3319,130100.0
2015-02-11 11:00:00,75.69,75.88,75.32,75.38,217100.0,53.339,53.4729,53.0783,53.1205,217100.0
2015-02-11 11:30:00,75.37,75.62,75.29,75.5,119300.0,53.1135,53.2897,53.0571,53.2051,119300.0
2015-02-11 12:00:00,75.51,75.65,75.31,75.62,209700.0,53.2121,53.3108,53.0712,53.2897,209700.0
2015-02-11 12:30:00,75.62,75.62,74.89,74.92,210500.0,53.2897,53.2897,52.7752,52.7964,210500.0
2015-02-11 13:00:00,74.91,75.2,74.83,75.13,144400.0,52.7893,52.9937,52.7329,52.9444,144400.0
2015-02-11 13:30:00,75.14,75.56,75.11,75.43,119200.0,52.9514,53.2474,52.9303,53.1558,119200.0
2015-02-11 14:00:00,75.43,75.74,75.42,75.72,130300.0,53.1558,53.3742,53.1487,53.3601,130300.0
2015-02-11 14:30:00,75.71,75.89,75.6,75.63,170300.0,53.3531,53.4799,53.2756,53.2967,170300.0
2015-02-11 15:00:00,75.64,75.87,75.58,75.72,172200.0,53.3038,53.4658,53.2615,53.3601,172200.0
2015-02-11 15:30:00,75.73,75.79,75.49,75.6,274900.0,53.3672,53.4095,53.1981,53.2756,274900.0
2015-02-12 09:30:00,76.02,76.35,75.76,76.06,92700.0,53.5715,53.8041,53.3883,53.5997,92700.0
2015-02-12 10:00:00,76.08,76.24,75.93,76.0,78400.0,53.6138,53.7266,53.5081,53.5575,78400.0
2015-02-12 10:30:00,76.0,76.16,75.99,76.11,68800.0,53.5575,53.6702,53.5504,53.635,68800.0
2015-02-12 11:00:00,76.12,76.37,76.1,76.37,87500.0,53.642,53.8182,53.6279,53.8182,87500.0
2015-02-12 11:30:00,76.39,76.65,76.39,76.58,88400.0,53.8323,54.0155,53.8323,53.9662,88400.0
2015-02-12 12:00:00,76.6,76.85,76.55,76.77,99200.0,53.9803,54.1564,53.945,54.1001,99200.0
2015-02-12 12:30:00,76.78,76.81,76.6,76.73,89900.0,54.1071,54.1283,53.9803,54.0719,89900.0
2015-02-12 13:00:00,76.74,76.91,76.58,76.64,55900.0,54.0789,54.1987,53.9662,54.0085,55900.0
2015-02-12 13:30:00,76.65,76.78,76.62,76.67,72100.0,54.0155,54.1071,53.9944,54.0296,72100.0
2015-02-12 14:00:00,76.65,76.65,76.47,76.49,34300.0,54.0155,54.0155,53.8887,53.9028,34300.0
2015-02-12 14:30:00,76.48,76.66,76.47,76.59,54300.0,53.8957,54.0226,53.8887,53.9732,54300.0
2015-02-12 15:00:00,76.59,76.69,76.57,76.57,79000.0,53.9732,54.0437,53.9591,53.9591,79000.0
2015-02-12 15:30:00,76.58,76.62,76.35,76.45,360900.0,53.9662,53.9944,53.8041,53.8746,360900.0
2015-02-13 09:30:00,76.64,77.34,76.5,77.28,92600.0,54.0085,54.5018,53.9098,54.4595,92600.0
2015-02-13 10:00:00,77.27,77.37,76.98,77.16,161800.0,54.4524,54.5229,54.2481,54.3749,161800.0
2015-02-13 10:30:00,77.17,77.51,77.13,77.49,121300.0,54.382,54.6216,54.3538,54.6075,121300.0
2015-02-13 11:00:00,77.5,77.64,77.38,77.46,72500.0,54.6145,54.7132,54.5299,54.5863,72500.0
2015-02-13 11:30:00,77.46,77.53,77.34,77.44,110200.0,54.5863,54.6356,54.5018,54.5722,110200.0
2015-02-13 12:00:00,77.43,77.51,77.24,77.29,84700.0,54.5652,54.6216,54.4313,54.4665,84700.0
2015-02-13 12:30:00,77.29,77.41,77.26,77.37,66100.0,54.4665,54.5511,54.4454,54.5229,66100.0
2015-02-13 13:00:00,77.36,77.53,77.36,77.44,111000.0,54.5158,54.6356,54.5158,54.5722,111000.0
2015-02-13 13:30:00,77.44,77.52,77.26,77.48,93500.0,54.5722,54.6286,54.4454,54.6004,93500.0
2015-02-13 14:00:00,77.48,77.56,77.42,77.46,127600.0,54.6004,54.6568,54.5581,54.5863,127600.0
2015-02-13 14:30:00,77.45,77.45,77.37,77.4,92400.0,54.5793,54.5793,54.5229,54.544,92400.0
2015-02-13 15:00:00,77.39,77.58,77.39,77.55,146500.0,54.537,54.6709,54.537,54.6497,146500.0
2015-02-13 15:30:00,77.55,77.63,77.46,77.56,261200.0,54.6497,54.7061,54.5863,54.6568,261200.0
2015-02-17 09:30:00,77.41,77.54,77.1,77.16,118500.0,54.5511,54.6427,54.3326,54.3749,118500.0
2015-02-17 10:00:00,77.16,77.56,77.16,77.48,70400.0,54.3749,54.6568,54.3749,54.6004,70400.0
2015-02-17 10:30:00,77.48,77.64,77.44,77.54,74600.0,54.6004,54.7132,54.5722,54.6427,74600.0
2015-02-17 11:00:00,77.55,77.61,77.45,77.52,66800.0,54.6497,54.692,54.5793,54.6286,66800.0
2015-02-17 11:30:00,77.53,77.56,77.32,77.33,49000.0,54.6356,54.6568,54.4877,54.4947,49000.0
2015-02-17 12:00:00,77.34,77.38,77.25,77.31,50000.0,54.5018,54.5299,54.4383,54.4806,50000.0
2015-02-17 12:30:00,77.3,77.34,77.24,77.32,57500.0,54.4736,54.5018,54.4313,54.4877,57500.0
2015-02-17 13:00:00,77.32,77.41,77.31,77.4,65000.0,54.4877,54.5511,54.4806,54.544,65000.0
2015-02-17 13:30:00,77.4,77.44,77.26,77.29,49300.0,54.544,54.5722,54.4454,54.4665,49300.0
2015-02-17 14:00:00,77.3,77.31,77.08,77.09,58500.0,54.4736,54.4806,54.3185,54.3256,58500.0
2015-02-17 14:30:00,77.09,77.13,77.0,77.06,79400.0,54.3256,54.3538,54.2622,54.3044,79400.0
2015-02-17 15:00:00,77.06,77.25,77.05,77.21,96400.0,54.3044,54.4383,54.2974,54.4101,96400.0
2015-02-17 15:30:00,77.21,77.22,77.08,77.18,202400.0,54.4101,54.4172,54.3185,54.389,202400.0
2015-02-18 09:30:00,77.28,77.68,77.2,77.53,124400.0,54.4595,54.7414,54.4031,54.6356,124400.0
2015-02-18 10:00:00,77.54,77.67,77.3,77.3,81100.0,54.6427,54.7343,54.4736,54.4736,81100.0
2015-02-18 10:30:00,77.3,77.47,77.28,77.43,90700.0,54.4736,54.5934,54.4595,54.5652,90700.0
2015-02-18 11:00:00,77.43,77.51,77.33,77.48,56400.0,54.5652,54.6216,54.4947,54.6004,56400.0
2015-02-18 11:30:00,77.49,77.51,77.4,77.42,33000.0,54.6075,54.6216,54.544,54.5581,33000.0
2015-02-18 12:00:00,77.41,77.52,77.41,77.42,39900.0,54.5511,54.6286,54.5511,54.5581,39900.0
2015-02-18 12:30:00,77.42,77.43,77.25,77.26,43200.0,54.5581,54.5652,54.4383,54.4454,43200.0
2015-02-18 13:00:00,77.26,77.37,77.26,77.29,32100.0,54.4454,54.5229,54.4454,54.4665,32100.0
2015-02-18 13:30:00,77.3,77.48,77.29,77.46,45000.0,54.4736,54.6004,54.4665,54.5863,45000.0
2015-02-18 14:00:00,77.45,77.61,77.19,77.19,32700.0,54.5793,54.692,54.396,54.396,32700.0
2015-02-18 14:30:00,77.21,77.53,77.19,77.5,58200.0,54.4101,54.6356,54.396,54.6145,58200.0
2015-02-18 15:00:00,77.51,77.54,77.34,77.43,70200.0,54.6216,54.6427,54.5018,54.5652,70200.0
2015-02-18 15:30:00,77.42,77.42,77.2,77.32,130400.0,54.5581,54.5581,54.4031,54.4877,130400.0
2015-02-19 09:30:00,77.49,77.6,77.31,77.49,118000.0,54.6075,54.685,54.4806,54.6075,118000.0
2015-02-19 10:00:00,77.49,77.54,77.38,77.5,72500.0,54.6075,54.6427,54.5299,54.6145,72500.0
2015-02-19 10:30:00,77.5,77.57,77.37,77.53,25800.0,54.6145,54.6638,54.5229,54.6356,25800.0
2015-02-19 11:00:00,77.55,77.73,77.47,77.73,42100.0,54.6497,54.7766,54.5934,54.7766,42100.0
2015-02-19 11:30:00,77.75,77.87,77.74,77.75,23500.0,54.7907,54.8752,54.7836,54.7907,23500.0
2015-02-19 12:00:00,77.72,77.86,77.7,77.85,38700.0,54.7695,54.8682,54.7554,54.8612,38700.0
2015-02-19 12:30:00,77.85,77.86,77.7,77.83,67900.0,54.8612,54.8682,54.7554,54.8471,67900.0
2015-02-19 13:00:00,77.81,77.81,77.58,77.72,33200.0,54.833,54.833,54.6709,54.7695,33200.0
2015-02-19 13:30:00,77.71,77.84,77.67,77.77,27700.0,54.7625,54.8541,54.7343,54.8048,27700.0
2015-02-19 14:00:00,77.78,77.82,77.67,77.71,43600.0,54.8118,54.84,54.7343,54.7625,43600.0
2015-02-19 14:30:00,77.69,77.86,77.68,77.85,50100.0,54.7484,54.8682,54.7414,54.8612,50100.0
2015-02-19 15:00:00,77.86,77.92,77.8,77.84,55800.0,54.8682,54.9105,54.8259,54.8541,55800.0
2015-02-19 15:30:00,77.83,77.9,77.76,77.89,132800.0,54.8471,54.8964,54.7977,54.8893,132800.0
2015-02-20 09:30:00,77.8,77.81,77.08,77.27,166600.0,54.8259,54.833,54.3185,54.4524,166600.0
2015-02-20 10:00:00,77.27,77.5,77.22,77.34,37300.0,54.4524,54.6145,54.4172,54.5018,37300.0
2015-02-20 10:30:00,77.33,77.61,77.18,77.56,46100.0,54.4947,54.692,54.389,54.6568,46100.0
2015-02-20 11:00:00,77.58,77.6,77.21,77.23,64500.0,54.6709,54.685,54.4101,54.4242,64500.0
2015-02-20 11:30:00,77.24,77.51,77.2,77.51,53500.0,54.4313,54.6216,54.4031,54.6216,53500.0
2015-02-20 12:00:00,77.52,77.55,77.41,77.47,60900.0,54.6286,54.6497,54.5511,54.5934,60900.0
2015-02-20 12:30:00,77.47,77.57,77.3,77.49,70600.0,54.5934,54.6638,54.4736,54.6075,70600.0
2015-02-20 13:00:00,77.5,77.59,77.48,77.5,74500.0,54.6145,54.6779,54.6004,54.6145,74500.0
2015-02-20 13:30:00,77.5,77.65,77.45,77.65,106100.0,54.6145,54.7202,54.5793,54.7202,106100.0
2015-02-20 14:00:00,77.65,77.73,77.54,77.67,49300.0,54.7202,54.7766,54.6427,54.7343,49300.0
2015-02-20 14:30:00,77.67,77.88,77.57,77.69,86300.0,54.7343,54.8823,54.6638,54.7484,86300.0
2015-02-20 15:00:00,77.71,77.89,77.68,77.79,78700.0,54.7625,54.8893,54.7414,54.8189,78700.0
2015-02-20 15:30:00,77.79,77.97,77.73,77.94,163600.0,54.8189,54.9457,54.7766,54.9246,163600.0
2015-02-23 09:30:00,78.0,78.0,77.56,77.56,47800.0,54.9669,54.9669,54.6568,54.6568,47800.0
2015-02-23 10:00:00,77.56,77.91,77.56,77.87,42500.0,54.6568,54.9034,54.6568,54.8752,42500.0
2015-02-23 10:30:00,77.84,77.93,77.71,77.83,31300.0,54.8541,54.9175,54.7625,54.8471,31300.0
2015-02-23 11:00:00,77.82,78.17,77.73,78.14,52000.0,54.84,55.0867,54.7766,55.0655,52000.0
2015-02-23 11:30:00,78.12,78.16,78.01,78.03,33200.0,55.0514,55.0796,54.9739,54.988,33200.0
2015-02-23 12:00:00,78.03,78.11,77.99,78.05,26300.0,54.988,55.0444,54.9598,55.0021,26300.0
2015-02-23 12:30:00,78.05,78.16,78.0,78.0,42400.0,55.0021,55.0796,54.9669,54.9669,42400.0
2015-02-23 13:00:00,78.0,78.02,77.84,77.88,29700.0,54.9669,54.981,54.8541,54.8823,29700.0
2015-02-23 13:30:00,77.88,78.01,77.88,77.89,36900.0,54.8823,54.9739,54.8823,54.8893,36900.0
2015-02-23 14:00:00,77.89,77.89,77.6,77.64,108500.0,54.8893,54.8893,54.685,54.7132,108500.0
2015-02-23 14:30:00,77.64,77.67,77.48,77.52,53300.0,54.7132,54.7343,54.6004,54.6286,53300.0
2015-02-23 15:00:00,77.52,77.75,77.52,77.73,105600.0,54.6286,54.7907,54.6286,54.7766,105600.0
2015-02-23 15:30:00,77.73,77.84,77.7,77.81,138800.0,54.7766,54.8541,54.7554,54.833,138800.0
2015-02-24 09:30:00,77.66,77.96,77.66,77.7,53900.0,54.7273,54.9387,54.7273,54.7554,53900.0
2015-02-24 10:00:00,77.67,78.11,77.53,78.08,51700.0,54.7343,55.0444,54.6356,55.0232,51700.0
2015-02-24 10:30:00,78.09,78.11,77.84,77.85,34200.0,55.0303,55.0444,54.8541,54.8612,34200.0
2015-02-24 11:00:00,77.85,78.0,77.72,77.78,79500.0,54.8612,54.9669,54.7695,54.8118,79500.0
2015-02-24 11:30:00,77.78,77.93,77.76,77.9,44200.0,54.8118,54.9175,54.7977,54.8964,44200.0
2015-02-24 12:00:00,77.89,78.08,77.85,77.86,59800.0,54.8893,55.0232,54.8612,54.8682,59800.0
2015-02-24 12:30:00,77.86,77.91,77.67,77.85,59900.0,54.8682,54.9034,54.7343,54.8612,59900.0
2015-02-24 13:00:00,77.84,77.97,77.8,77.93,37700.0,54.8541,54.9457,54.8259,54.9175,37700.0
2015-02-24 13:30:00,77.93,78.12,77.82,78.12,46100.0,54.9175,55.0514,54.84,55.0514,46100.0
2015-02-24 14:00:00,78.12,78.14,78.0,78.11,43900.0,55.0514,55.0655,54.9669,55.0444,43900.0
2015-02-24 14:30:00,78.1,78.16,77.94,78.15,54000.0,55.0373,55.0796,54.9246,55.0726,54000.0
2015-02-24 15:00:00,78.14,78.22,78.08,78.2,63500.0,55.0655,55.1219,55.0232,55.1078,63500.0
2015-02-24 15:30:00,78.2,78.29,78.06,78.14,132300.0,55.1078,55.1712,55.0091,55.0655,132300.0
2015-02-25 09:30:00,77.92,78.76,77.92,78.72,104800.0,54.9105,55.5024,54.9105,55.4742,104800.0
2015-02-25 10:00:00,78.73,78.73,78.51,78.66,51500.0,55.4813,55.4813,55.3263,55.432,51500.0
2015-02-25 10:30:00,78.64,78.64,78.39,78.41,54500.0,55.4179,55.4179,55.2417,55.2558,54500.0
2015-02-25 11:00:00,78.4,78.5,78.39,78.44,62100.0,55.2487,55.3192,55.2417,55.2769,62100.0
2015-02-25 11:30:00,78.43,78.65,78.4,78.63,51900.0,55.2699,55.4249,55.2487,55.4108,51900.0
2015-02-25 12:00:00,78.65,78.75,78.6,78.6,66700.0,55.4249,55.4954,55.3897,55.3897,66700.0
2015-02-25 12:30:00,78.6,78.8,78.6,78.77,37300.0,55.3897,55.5306,55.3897,55.5095,37300.0
2015-02-25 13:00:00,78.76,78.95,78.65,78.87,51700.0,55.5024,55.6363,55.4249,55.5799,51700.0
2015-02-25 13:30:00,78.88,78.97,78.86,78.88,35500.0,55.587,55.6504,55.5729,55.587,35500.0
2015-02-25 14:00:00,78.88,79.16,78.87,79.09,275000.0,55.587,55.7843,55.5799,55.735,275000.0
2015-02-25 14:30:00,79.09,79.2,78.96,79.03,175000.0,55.735,55.8125,55.6434,55.6927,175000.0
2015-02-25 15:00:00,79.04,79.07,78.89,79.02,203600.0,55.6997,55.7209,55.594,55.6857,203600.0
2015-02-25 15:30:00,79.0,79.16,78.97,79.15,288200.0,55.6716,55.7843,55.6504,55.7773,288200.0
2015-02-26 09:30:00,79.15,79.81,78.94,79.64,342300.0,55.7773,56.2424,55.6293,56.1226,342300.0
2015-02-26 10:00:00,79.64,80.1,79.59,80.09,130600.0,56.1226,56.4467,56.0873,56.4397,130600.0
2015-02-26 10:30:00,80.1,80.25,80.01,80.23,121800.0,56.4467,56.5524,56.3833,56.5383,121800.0
2015-02-26 11:00:00,80.24,80.53,80.24,80.41,140800.0,56.5454,56.7498,56.5454,56.6652,140800.0
2015-02-26 11:30:00,80.41,80.41,80.09,80.26,366600.0,56.6652,56.6652,56.4397,56.5595,366600.0
2015-02-26 12:00:00,80.25,80.29,80.07,80.07,76000.0,56.5524,56.5806,56.4256,56.4256,76000.0
2015-02-26 12:30:00,80.07,80.21,80.05,80.2,66200.0,56.4256,56.5243,56.4115,56.5172,66200.0
2015-02-26 13:00:00,80.21,80.26,80.11,80.24,82300.0,56.5243,56.5595,56.4538,56.5454,82300.0
2015-02-26 13:30:00,80.23,80.38,80.19,80.34,163500.0,56.5383,56.6441,56.5102,56.6159,163500.0
2015-02-26 14:00:00,80.35,80.46,80.25,80.25,139000.0,56.6229,56.7004,56.5524,56.5524,139000.0
2015-02-26 14:30:00,80.25,80.31,80.13,80.22,150400.0,56.5524,56.5947,56.4679,56.5313,150400.0
2015-02-26 15:00:00,80.22,80.22,80.09,80.19,146000.0,56.5313,56.5313,56.4397,56.5102,146000.0
2015-02-26 15:30:00,80.19,80.23,80.12,80.22,267500.0,56.5102,56.5383,56.4608,56.5313,267500.0
2015-02-27 09:30:00,80.2,80.37,79.89,80.0,106100.0,56.5172,56.637,56.2987,56.3763,106100.0
2015-02-27 10:00:00,79.98,80.11,79.73,79.79,75300.0,56.3622,56.4538,56.186,56.2283,75300.0
2015-02-27 10:30:00,79.8,79.83,79.63,79.64,66500.0,56.2353,56.2565,56.1155,56.1226,66500.0
2015-02-27 11:00:00,79.63,79.67,79.44,79.51,96400.0,56.1155,56.1437,55.9816,56.031,96400.0
2015-02-27 11:30:00,79.51,79.63,79.49,79.49,39600.0,56.031,56.1155,56.0169,56.0169,39600.0
2015-02-27 12:00:00,79.49,79.55,79.4,79.5,39800.0,56.0169,56.0591,55.9534,56.0239,39800.0
2015-02-27 12:30:00,79.5,79.6,79.36,79.6,41400.0,56.0239,56.0944,55.9253,56.0944,41400.0
2015-02-27 13:00:00,79.6,79.74,79.59,79.61,49200.0,56.0944,56.193,56.0873,56.1014,49200.0
2015-02-27 13:30:00,79.59,79.64,79.5,79.62,39100.0,56.0873,56.1226,56.0239,56.1085,39100.0
2015-02-27 14:00:00,79.64,79.72,79.61,79.72,50800.0,56.1226,56.1789,56.1014,56.1789,50800.0
2015-02-27 14:30:00,79.72,79.72,79.46,79.59,54800.0,56.1789,56.1789,55.9957,56.0873,54800.0
2015-02-27 15:00:00,79.59,79.68,79.47,79.67,88600.0,56.0873,56.1508,56.0028,56.1437,88600.0
2015-02-27 15:30:00,79.65,79.66,79.47,79.55,224700.0,56.1296,56.1367,56.0028,56.0591,224700.0
2015-03-02 09:30:00,79.56,79.98,79.54,79.96,82400.0,56.0662,56.3622,56.0521,56.3481,82400.0
2015-03-02 10:00:00,79.92,80.37,79.79,80.24,66100.0,56.3199,56.637,56.2283,56.5454,66100.0
2015-03-02 10:30:00,80.24,80.56,80.19,80.56,97700.0,56.5454,56.7709,56.5102,56.7709,97700.0
2015-03-02 11:00:00,80.55,80.8,80.51,80.76,212600.0,56.7639,56.94,56.7357,56.9118,212600.0
2015-03-02 11:30:00,80.76,80.98,80.73,80.76,108700.0,56.9118,57.0669,56.8907,56.9118,108700.0
2015-03-02 12:00:00,80.77,80.77,80.44,80.5,106600.0,56.9189,56.9189,56.6863,56.7286,106600.0
2015-03-02 12:30:00,80.48,80.54,80.32,80.5,45100.0,56.7145,56.7568,56.6018,56.7286,45100.0
2015-03-02 13:00:00,80.5,80.73,80.49,80.67,44800.0,56.7286,56.8907,56.7216,56.8484,44800.0
2015-03-02 13:30:00,80.7,80.82,80.67,80.8,67500.0,56.8696,56.9541,56.8484,56.94,67500.0
2015-03-02 14:00:00,80.8,80.83,80.48,80.54,74700.0,56.94,56.9612,56.7145,56.7568,74700.0
2015-03-02 14:30:00,80.53,80.56,80.38,80.45,111300.0,56.7498,56.7709,56.6441,56.6934,111300.0
2015-03-02 15:00:00,80.44,80.55,80.38,80.45,140700.0,56.6863,56.7639,56.6441,56.6934,140700.0
2015-03-02 15:30:00,80.46,80.56,80.43,80.5,192200.0,56.7004,56.7709,56.6793,56.7286,192200.0
2015-03-03 09:30:00,80.48,80.84,79.99,80.08,75700.0,56.7145,56.9682,56.3692,56.4326,75700.0
2015-03-03 10:00:00,80.09,80.42,80.07,80.19,168000.0,56.4397,56.6722,56.4256,56.5102,168000.0
2015-03-03 10:30:00,80.2,80.24,79.92,79.95,103000.0,56.5172,56.5454,56.3199,56.341,103000.0
2015-03-03 11:00:00,79.94,80.18,79.87,79.92,50300.0,56.334,56.5031,56.2847,56.3199,50300.0
2015-03-03 11:30:00,79.92,80.0,79.82,79.86,39200.0,56.3199,56.3763,56.2494,56.2776,39200.0
2015-03-03 12:00:00,79.86,79.86,79.67,79.7,26200.0,56.2776,56.2776,56.1437,56.1649,26200.0
2015-03-03 12:30:00,79.72,79.81,79.7,79.8,70000.0,56.1789,56.2424,56.1649,56.2353,70000.0
2015-03-03 13:00:00,79.81,80.05,79.81,80.0,36900.0,56.2424,56.4115,56.2424,56.3763,36900.0
2015-03-03 13:30:00,80.0,80.09,79.95,79.98,61100.0,56.3763,56.4397,56.341,56.3622,61100.0
2015-03-03 14:00:00,80.01,80.05,79.91,80.01,59000.0,56.3833,56.4115,56.3128,56.3833,59000.0
2015-03-03 14:30:00,80.01,80.02,79.8,79.9,67500.0,56.3833,56.3904,56.2353,56.3058,67500.0
2015-03-03 15:00:00,79.92,79.92,79.77,79.86,67900.0,56.3199,56.3199,56.2142,56.2776,67900.0
2015-03-03 15:30:00,79.86,79.97,79.73,79.93,181700.0,56.2776,56.3551,56.186,56.3269,181700.0
2015-03-04 09:30:00,79.84,79.85,79.12,79.28,63400.0,56.2635,56.2706,55.7561,55.8689,63400.0
2015-03-04 10:00:00,79.28,79.28,79.03,79.09,48500.0,55.8689,55.8689,55.6927,55.735,48500.0
2015-03-04 10:30:00,79.08,79.17,78.97,79.06,71800.0,55.7279,55.7914,55.6504,55.7138,71800.0
2015-03-04 11:00:00,79.07,79.28,79.07,79.16,35800.0,55.7209,55.8689,55.7209,55.7843,35800.0
2015-03-04 11:30:00,79.17,79.23,79.09,79.2,48000.0,55.7914,55.8336,55.735,55.8125,48000.0
2015-03-04 12:00:00,79.21,79.29,79.15,79.17,37900.0,55.8195,55.8759,55.7773,55.7914,37900.0
2015-03-04 12:30:00,79.19,79.27,79.13,79.17,38900.0,55.8055,55.8618,55.7632,55.7914,38900.0
2015-03-04 13:00:00,79.18,79.22,79.03,79.03,85100.0,55.7984,55.8266,55.6927,55.6927,85100.0
2015-03-04 13:30:00,79.03,79.03,78.67,78.7,78200.0,55.6927,55.6927,55.439,55.4601,78200.0
2015-03-04 14:00:00,78.7,78.89,78.69,78.79,59500.0,55.4601,55.594,55.4531,55.5236,59500.0
2015-03-04 14:30:00,78.79,79.0,78.75,79.0,44400.0,55.5236,55.6716,55.4954,55.6716,44400.0
2015-03-04 15:00:00,79.0,79.08,78.92,79.03,85400.0,55.6716,55.7279,55.6152,55.6927,85400.0
2015-03-04 15:30:00,79.04,79.13,78.96,79.1,164600.0,55.6997,55.7632,55.6434,55.742,164600.0
2015-03-05 09:30:00,79.05,79.22,77.95,78.16,108300.0,56.0625,56.1831,55.2824,55.4313,108300.0
2015-03-05 10:00:00,78.12,78.5,78.04,78.5,81400.0,55.403,55.6725,55.3462,55.6725,81400.0
2015-03-05 10:30:00,78.5,78.6,78.39,78.59,33200.0,55.6725,55.7434,55.5944,55.7363,33200.0
2015-03-05 11:00:00,78.56,78.59,78.29,78.3,37900.0,55.715,55.7363,55.5235,55.5306,37900.0
2015-03-05 11:30:00,78.31,78.33,78.2,78.26,38500.0,55.5377,55.5519,55.4597,55.5023,38500.0
2015-03-05 12:00:00,78.27,78.28,78.14,78.21,21900.0,55.5093,55.5164,55.4171,55.4668,21900.0
2015-03-05 12:30:00,78.2,78.22,78.1,78.14,51000.0,55.4597,55.4739,55.3888,55.4171,51000.0
2015-03-05 13:00:00,78.13,78.15,77.93,77.99,50000.0,55.4101,55.4242,55.2682,55.3108,50000.0
2015-03-05 13:30:00,77.98,78.09,77.97,78.09,30800.0,55.3037,55.3817,55.2966,55.3817,30800.0
2015-03-05 14:00:00,78.08,78.12,78.04,78.06,35600.0,55.3746,55.403,55.3462,55.3604,35600.0
2015-03-05 14:30:00,78.06,78.2,78.03,78.17,33700.0,55.3604,55.4597,55.3391,55.4384,33700.0
2015-03-05 15:00:00,78.17,78.27,78.12,78.27,51300.0,55.4384,55.5093,55.403,55.5093,51300.0
2015-03-05 15:30:00,78.27,78.41,78.21,78.3,131000.0,55.5093,55.6086,55.4668,55.5306,131000.0
2015-03-06 09:30:00,77.92,78.22,77.59,77.84,58400.0,55.2611,55.4739,55.0271,55.2044,58400.0
2015-03-06 10:00:00,77.82,77.97,77.7,77.9,53000.0,55.1902,55.2966,55.1051,55.2469,53000.0
2015-03-06 10:30:00,77.87,77.87,77.55,77.62,79200.0,55.2257,55.2257,54.9987,55.0484,79200.0
2015-03-06 11:00:00,77.62,77.62,77.2,77.25,59900.0,55.0484,55.0484,54.7505,54.786,59900.0
2015-03-06 11:30:00,77.25,77.27,77.0,77.0,59600.0,54.786,54.8001,54.6087,54.6087,59600.0
2015-03-06 12:00:00,77.04,77.14,76.91,77.06,66400.0,54.637,54.7079,54.5448,54.6512,66400.0
2015-03-06 12:30:00,77.05,77.2,76.96,76.98,49500.0,54.6441,54.7505,54.5803,54.5945,49500.0
2015-03-06 13:00:00,76.99,77.13,76.86,77.0,53400.0,54.6016,54.7009,54.5094,54.6087,53400.0
2015-03-06 13:30:00,76.98,77.06,76.91,76.99,60800.0,54.5945,54.6512,54.5448,54.6016,60800.0
2015-03-06 14:00:00,76.99,77.24,76.99,77.15,76100.0,54.6016,54.7789,54.6016,54.715,76100.0
2015-03-06 14:30:00,77.15,77.23,77.02,77.12,49400.0,54.715,54.7718,54.6228,54.6938,49400.0
2015-03-06 15:00:00,77.09,77.25,77.06,77.12,87100.0,54.6725,54.786,54.6512,54.6938,87100.0
2015-03-06 15:30:00,77.13,77.22,76.99,77.12,174400.0,54.7009,54.7647,54.6016,54.6938,174400.0
2015-03-09 09:30:00,77.41,77.5,77.09,77.22,44400.0,54.8994,54.9633,54.6725,54.7647,44400.0
2015-03-09 10:00:00,77.21,77.34,77.13,77.31,70800.0,54.7576,54.8498,54.7009,54.8285,70800.0
2015-03-09 10:30:00,77.33,77.39,77.21,77.23,36100.0,54.8427,54.8852,54.7576,54.7718,36100.0
2015-03-09 11:00:00,77.22,77.34,77.16,77.26,31000.0,54.7647,54.8498,54.7221,54.793,31000.0
2015-03-09 11:30:00,77.24,77.26,77.19,77.19,14900.0,54.7789,54.793,54.7434,54.7434,14900.0
2015-03-09 12:00:00,77.21,77.22,77.04,77.2,21500.0,54.7576,54.7647,54.637,54.7505,21500.0
2015-03-09 12:30:00,77.19,77.3,77.12,77.27,37100.0,54.7434,54.8214,54.6938,54.8001,37100.0
2015-03-09 13:00:00,77.25,77.47,77.23,77.46,28400.0,54.786,54.942,54.7718,54.9349,28400.0
2015-03-09 13:30:00,77.45,77.55,77.45,77.54,20500.0,54.9278,54.9987,54.9278,54.9916,20500.0
2015-03-09 14:00:00,77.53,77.61,77.5,77.58,33200.0,54.9845,55.0413,54.9633,55.02,33200.0
2015-03-09 14:30:00,77.58,77.78,77.53,77.73,48600.0,55.02,55.1618,54.9845,55.1264,48600.0
2015-03-09 15:00:00,77.72,77.73,77.59,77.66,34100.0,55.1193,55.1264,55.0271,55.0767,34100.0
2015-03-09 15:30:00,77.67,77.81,77.63,77.66,113300.0,55.0838,55.1831,55.0555,55.0767,113300.0
2015-03-10 09:30:00,77.01,77.17,76.7,76.82,72700.0,54.6157,54.7292,54.3959,54.481,72700.0
2015-03-10 10:00:00,76.8,76.87,76.58,76.62,39200.0,54.4668,54.5165,54.3108,54.3392,39200.0
2015-03-10 10:30:00,76.64,76.82,76.41,76.74,35700.0,54.3533,54.481,54.1902,54.4243,35700.0
2015-03-10 11:00:00,76.73,77.15,76.7,77.12,63600.0,54.4172,54.715,54.3959,54.6938,63600.0
2015-03-10 11:30:00,77.12,77.18,76.77,76.77,48800.0,54.6938,54.7363,54.4455,54.4455,48800.0
2015-03-10 12:00:00,76.78,77.02,76.75,76.83,17200.0,54.4526,54.6228,54.4314,54.4881,17200.0
2015-03-10 12:30:00,76.81,76.93,76.78,76.79,15700.0,54.4739,54.559,54.4526,54.4597,15700.0
2015-03-10 13:00:00,76.8,76.92,76.69,76.87,14900.0,54.4668,54.5519,54.3888,54.5165,14900.0
2015-03-10 13:30:00,76.84,76.87,76.79,76.8,10700.0,54.4952,54.5165,54.4597,54.4668,10700.0
2015-03-10 14:00:00,76.79,76.92,76.67,76.69,22400.0,54.4597,54.5519,54.3746,54.3888,22400.0
2015-03-10 14:30:00,76.69,76.89,76.69,76.8,29000.0,54.3888,54.5306,54.3888,54.4668,29000.0
2015-03-10 15:00:00,76.8,77.0,76.78,76.87,58700.0,54.4668,54.6087,54.4526,54.5165,58700.0
2015-03-10 15:30:00,76.85,76.85,76.59,76.59,223600.0,54.5023,54.5023,54.3179,54.3179,223600.0
2015-03-11 09:30:00,76.81,76.81,76.51,76.59,70800.0,54.4739,54.4739,54.2611,54.3179,70800.0
2015-03-11 10:00:00,76.59,76.88,76.5,76.57,68900.0,54.3179,54.5236,54.2541,54.3037,68900.0
2015-03-11 10:30:00,76.57,76.61,76.31,76.33,68400.0,54.3037,54.3321,54.1193,54.1335,68400.0
2015-03-11 11:00:00,76.33,76.57,76.13,76.56,83500.0,54.1335,54.3037,53.9916,54.2966,83500.0
2015-03-11 11:30:00,76.56,76.72,76.56,76.67,63800.0,54.2966,54.4101,54.2966,54.3746,63800.0
2015-03-11 12:00:00,76.66,76.72,76.5,76.64,78100.0,54.3675,54.4101,54.2541,54.3533,78100.0
2015-03-11 12:30:00,76.66,76.88,76.62,76.87,29900.0,54.3675,54.5236,54.3392,54.5165,29900.0
2015-03-11 13:00:00,76.85,76.89,76.73,76.8,21900.0,54.5023,54.5306,54.4172,54.4668,21900.0
2015-03-11 13:30:00,76.78,76.83,76.54,76.59,21100.0,54.4526,54.4881,54.2824,54.3179,21100.0
2015-03-11 14:00:00,76.58,76.65,76.5,76.61,14900.0,54.3108,54.3604,54.2541,54.3321,14900.0
2015-03-11 14:30:00,76.6,76.71,76.53,76.71,16100.0,54.325,54.403,54.2753,54.403,16100.0
2015-03-11 15:00:00,76.69,76.69,76.42,76.44,41200.0,54.3888,54.3888,54.1973,54.2115,41200.0
2015-03-11 15:30:00,76.45,76.49,76.27,76.38,121600.0,54.2186,54.247,54.0909,54.1689,121600.0
2015-03-12 09:30:00,76.6,77.0,76.42,76.9,87100.0,54.325,54.6087,54.1973,54.5377,87100.0
2015-03-12 10:00:00,76.91,76.98,76.56,76.64,27400.0,54.5448,54.5945,54.2966,54.3533,27400.0
2015-03-12 10:30:00,76.64,76.98,76.58,76.8,37900.0,54.3533,54.5945,54.3108,54.4668,37900.0
2015-03-12 11:00:00,76.85,77.27,76.83,77.26,95300.0,54.5023,54.8001,54.4881,54.793,95300.0
2015-03-12 11:30:00,77.29,77.31,77.24,77.28,50600.0,54.8143,54.8285,54.7789,54.8072,50600.0
2015-03-12 12:00:00,77.28,77.3,77.18,77.22,43300.0,54.8072,54.8214,54.7363,54.7647,43300.0
2015-03-12 12:30:00,77.25,77.26,77.17,77.18,38700.0,54.786,54.793,54.7292,54.7363,38700.0
2015-03-12 13:00:00,77.18,77.47,77.17,77.45,23200.0,54.7363,54.942,54.7292,54.9278,23200.0
2015-03-12 13:30:00,77.45,77.58,77.43,77.52,28200.0,54.9278,55.02,54.9136,54.9774,28200.0
2015-03-12 14:00:00,77.53,77.68,77.51,77.67,41600.0,54.9845,55.0909,54.9703,55.0838,41600.0
2015-03-12 14:30:00,77.67,77.76,77.54,77.76,46800.0,55.0838,55.1476,54.9916,55.1476,46800.0
2015-03-12 15:00:00,77.76,77.86,77.67,77.76,50900.0,55.1476,55.2186,55.0838,55.1476,50900.0
2015-03-12 15:30:00,77.76,77.83,77.69,77.69,107600.0,55.1476,55.1973,55.098,55.098,107600.0
2015-03-13 09:30:00,77.61,77.66,77.16,77.2,52300.0,55.0413,55.0767,54.7221,54.7505,52300.0
2015-03-13 10:00:00,77.16,77.24,76.8,76.82,102500.0,54.7221,54.7789,54.4668,54.481,102500.0
2015-03-13 10:30:00,76.79,76.93,76.75,76.83,39100.0,54.4597,54.559,54.4314,54.4881,39100.0
2015-03-13 11:00:00,76.81,77.04,76.7,76.87,35000.0,54.4739,54.637,54.3959,54.5165,35000.0
2015-03-13 11:30:00,76.86,77.01,76.75,77.01,39400.0,54.5094,54.6157,54.4314,54.6157,39400.0
2015-03-13 12:00:00,77.01,77.01,76.79,76.83,14200.0,54.6157,54.6157,54.4597,54.4881,14200.0
2015-03-13 12:30:00,76.83,77.0,76.83,76.98,11200.0,54.4881,54.6087,54.4881,54.5945,11200.0
2015-03-13 13:00:00,76.96,76.98,76.63,76.65,48100.0,54.5803,54.5945,54.3462,54.3604,48100.0
2015-03-13 13:30:00,76.66,76.79,76.65,76.69,21300.0,54.3675,54.4597,54.3604,54.3888,21300.0
2015-03-13 14:00:00,76.7,76.7,76.51,76.62,43600.0,54.3959,54.3959,54.2611,54.3392,43600.0
2015-03-13 14:30:00,76.62,76.62,76.49,76.6,25200.0,54.3392,54.3392,54.247,54.325,25200.0
2015-03-13 15:00:00,76.63,76.82,76.55,76.82,65800.0,54.3462,54.481,54.2895,54.481,65800.0
2015-03-13 15:30:00,76.83,77.19,76.7,77.06,115300.0,54.4881,54.7434,54.3959,54.6512,115300.0
2015-03-16 09:30:00,77.56,77.96,77.16,77.94,75900.0,55.0058,55.2895,54.7221,55.2753,75900.0
2015-03-16 10:00:00,77.92,78.13,77.81,77.84,41600.0,55.2611,55.4101,55.1831,55.2044,41600.0
2015-03-16 10:30:00,77.84,77.95,77.69,77.93,22500.0,55.2044,55.2824,55.098,55.2682,22500.0
2015-03-16 11:00:00,77.94,78.07,77.91,77.98,24000.0,55.2753,55.3675,55.254,55.3037,24000.0
2015-03-16 11:30:00,78.0,78.02,77.9,77.99,18600.0,55.3179,55.332,55.2469,55.3108,18600.0
2015-03-16 12:00:00,77.99,78.03,77.97,78.01,28100.0,55.3108,55.3391,55.2966,55.325,28100.0
2015-03-16 12:30:00,78.0,78.01,77.9,77.9,24900.0,55.3179,55.325,55.2469,55.2469,24900.0
2015-03-16 13:00:00,77.9,77.97,77.81,77.85,33600.0,55.2469,55.2966,55.1831,55.2115,33600.0
2015-03-16 13:30:00,77.87,77.95,77.83,77.84,64800.0,55.2257,55.2824,55.1973,55.2044,64800.0
2015-03-16 14:00:00,77.86,77.97,77.82,77.9,34200.0,55.2186,55.2966,55.1902,55.2469,34200.0
2015-03-16 14:30:00,77.91,77.98,77.87,77.93,55700.0,55.254,55.3037,55.2257,55.2682,55700.0
2015-03-16 15:00:00,77.93,78.08,77.92,78.06,72900.0,55.2682,55.3746,55.2611,55.3604,72900.0
2015-03-16 15:30:00,78.08,78.2,77.94,78.0,153600.0,55.3746,55.4597,55.2753,55.3179,153600.0
2015-03-17 09:30:00,77.52,77.78,77.27,77.3,54500.0,54.9774,55.1618,54.8001,54.8214,54500.0
2015-03-17 10:00:00,77.35,77.52,77.32,77.5,21800.0,54.8569,54.9774,54.8356,54.9633,21800.0
2015-03-17 10:30:00,77.48,77.61,77.4,77.59,19400.0,54.9491,55.0413,54.8923,55.0271,19400.0
2015-03-17 11:00:00,77.59,77.59,77.15,77.34,24900.0,55.0271,55.0271,54.715,54.8498,24900.0
2015-03-17 11:30:00,77.33,77.39,77.26,77.39,20900.0,54.8427,54.8852,54.793,54.8852,20900.0
2015-03-17 12:00:00,77.41,77.42,77.35,77.39,12000.0,54.8994,54.9065,54.8569,54.8852,12000.0
2015-03-17 12:30:00,77.39,77.52,77.38,77.39,21000.0,54.8852,54.9774,54.8782,54.8852,21000.0
2015-03-17 13:00:00,77.39,77.42,77.31,77.35,37800.0,54.8852,54.9065,54.8285,54.8569,37800.0
2015-03-17 13:30:00,77.34,77.36,77.17,77.25,45100.0,54.8498,54.864,54.7292,54.786,45100.0
2015-03-17 14:00:00,77.26,77.29,77.04,77.06,42200.0,54.793,54.8143,54.637,54.6512,42200.0
2015-03-17 14:30:00,77.07,77.21,76.95,77.17,58500.0,54.6583,54.7576,54.5732,54.7292,58500.0
2015-03-17 15:00:00,77.21,77.3,77.11,77.27,57200.0,54.7576,54.8214,54.6867,54.8001,57200.0
2015-03-17 15:30:00,77.28,77.36,77.11,77.14,130700.0,54.8072,54.864,54.6867,54.7079,130700.0
2015-03-18 09:30:00,77.13,77.33,76.86,77.15,59100.0,54.7009,54.8427,54.5094,54.715,59100.0
2015-03-18 10:00:00,77.14,77.32,76.92,76.94,33000.0,54.7079,54.8356,54.5519,54.5661,33000.0
2015-03-18 10:30:00,76.95,77.08,76.88,77.04,28300.0,54.5732,54.6654,54.5236,54.637,28300.0
2015-03-18 11:00:00,77.04,77.12,76.96,77.02,38500.0,54.637,54.6938,54.5803,54.6228,38500.0
2015-03-18 11:30:00,77.03,77.23,77.03,77.2,32300.0,54.6299,54.7718,54.6299,54.7505,32300.0
2015-03-18 12:00:00,77.2,77.2,76.94,76.94,39400.0,54.7505,54.7505,54.5661,54.5661,39400.0
2015-03-18 12:30:00,76.94,76.96,76.64,76.73,52900.0,54.5661,54.5803,54.3533,54.4172,52900.0
2015-03-18 13:00:00,76.75,76.83,76.73,76.75,25600.0,54.4314,54.4881,54.4172,54.4314,25600.0
2015-03-18 13:30:00,76.75,76.83,76.48,76.83,34300.0,54.4314,54.4881,54.2399,54.4881,34300.0
2015-03-18 14:00:00,76.88,77.84,76.88,77.64,76800.0,54.5236,55.2044,54.5236,55.0625,76800.0
2015-03-18 14:30:00,77.66,78.09,77.6,78.07,71400.0,55.0767,55.3817,55.0342,55.3675,71400.0
2015-03-18 15:00:00,78.09,78.55,78.06,78.32,56500.0,55.3817,55.7079,55.3604,55.5448,56500.0
2015-03-18 15:30:00,78.33,78.33,78.03,78.13,98600.0,55.5519,55.5519,55.3391,55.4101,98600.0
2015-03-19 09:30:00,78.04,78.15,77.85,77.87,62400.0,55.3462,55.4242,55.2115,55.2257,62400.0
2015-03-19 10:00:00,77.85,78.05,77.75,78.05,33900.0,55.2115,55.3533,55.1406,55.3533,33900.0
2015-03-19 10:30:00,78.05,78.05,77.74,77.75,26100.0,55.3533,55.3533,55.1335,55.1406,26100.0
2015-03-19 11:00:00,77.75,77.9,77.75,77.78,48100.0,55.1406,55.2469,55.1406,55.1618,48100.0
2015-03-19 11:30:00,77.78,77.8,77.61,77.8,40400.0,55.1618,55.176,55.0413,55.176,40400.0
2015-03-19 12:00:00,77.81,77.88,77.75,77.75,12900.0,55.1831,55.2328,55.1406,55.1406,12900.0
2015-03-19 12:30:00,77.75,77.83,77.65,77.82,18800.0,55.1406,55.1973,55.0696,55.1902,18800.0
2015-03-19 13:00:00,77.81,78.06,77.8,77.98,27900.0,55.1831,55.3604,55.176,55.3037,27900.0
2015-03-19 13:30:00,77.96,77.97,77.74,77.78,19800.0,55.2895,55.2966,55.1335,55.1618,19800.0
2015-03-19 14:00:00,77.79,77.98,77.79,77.97,22000.0,55.1689,55.3037,55.1689,55.2966,22000.0
2015-03-19 14:30:00,77.98,78.17,77.89,78.17,33700.0,55.3037,55.4384,55.2398,55.4384,33700.0
2015-03-19 15:00:00,78.19,78.21,78.04,78.2,48100.0,55.4526,55.4668,55.3462,55.4597,48100.0
2015-03-19 15:30:00,78.2,78.3,78.06,78.22,98400.0,55.4597,55.5306,55.3604,55.4739,98400.0
2015-03-20 09:30:00,78.59,78.62,78.3,78.54,281000.0,55.7363,55.7576,55.5306,55.7008,281000.0
2015-03-20 10:00:00,78.54,78.95,78.52,78.88,34000.0,55.7008,55.9916,55.6866,55.942,34000.0
2015-03-20 10:30:00,78.82,78.87,78.53,78.66,42500.0,55.8994,55.9349,55.6937,55.7859,42500.0
2015-03-20 11:00:00,78.67,78.79,78.63,78.79,23000.0,55.793,55.8781,55.7647,55.8781,23000.0
2015-03-20 11:30:00,78.78,78.83,78.68,78.8,41700.0,55.871,55.9065,55.8001,55.8852,41700.0
2015-03-20 12:00:00,78.79,78.81,78.64,78.69,33400.0,55.8781,55.8923,55.7717,55.8072,33400.0
2015-03-20 12:30:00,78.68,78.82,78.68,78.73,53600.0,55.8001,55.8994,55.8001,55.8356,53600.0
2015-03-20 13:00:00,78.75,78.79,78.69,78.72,26300.0,55.8498,55.8781,55.8072,55.8285,26300.0
2015-03-20 13:30:00,78.72,78.74,78.56,78.57,49600.0,55.8285,55.8427,55.715,55.7221,49600.0
2015-03-20 14:00:00,78.58,78.7,78.57,78.66,43100.0,55.7292,55.8143,55.7221,55.7859,43100.0
2015-03-20 14:30:00,78.66,78.66,78.51,78.57,40700.0,55.7859,55.7859,55.6796,55.7221,40700.0
2015-03-20 15:00:00,78.57,78.58,78.35,78.38,56100.0,55.7221,55.7292,55.5661,55.5874,56100.0
2015-03-20 15:30:00,78.38,78.53,78.28,78.31,242500.0,55.5874,55.6937,55.5164,55.5377,242500.0
2015-03-23 09:30:00,78.35,78.72,78.32,78.66,36500.0,55.5661,55.8285,55.5448,55.7859,36500.0
2015-03-23 10:00:00,78.66,78.75,78.46,78.51,38100.0,55.7859,55.8498,55.6441,55.6796,38100.0
2015-03-23 10:30:00,78.46,78.76,78.36,78.74,61700.0,55.6441,55.8569,55.5732,55.8427,61700.0
2015-03-23 11:00:00,78.76,78.8,78.6,78.65,60100.0,55.8569,55.8852,55.7434,55.7788,60100.0
2015-03-23 11:30:00,78.64,78.83,78.64,78.8,64700.0,55.7717,55.9065,55.7717,55.8852,64700.0
2015-03-23 12:00:00,78.8,78.85,78.64,78.7,34600.0,55.8852,55.9207,55.7717,55.8143,34600.0
2015-03-23 12:30:00,78.72,78.88,78.72,78.83,18500.0,55.8285,55.942,55.8285,55.9065,18500.0
2015-03-23 13:00:00,78.82,78.91,78.74,78.85,24700.0,55.8994,55.9632,55.8427,55.9207,24700.0
2015-03-23 13:30:00,78.84,78.85,78.77,78.81,17900.0,55.9136,55.9207,55.8639,55.8923,17900.0
2015-03-23 14:00:00,78.81,78.94,78.81,78.93,13200.0,55.8923,55.9845,55.8923,55.9774,13200.0
2015-03-23 14:30:00,78.9,78.91,78.77,78.8,23700.0,55.9561,55.9632,55.8639,55.8852,23700.0
2015-03-23 15:00:00,78.81,78.84,78.72,78.72,25900.0,55.8923,55.9136,55.8285,55.8285,25900.0
2015-03-23 15:30:00,78.72,78.73,78.48,78.48,113900.0,55.8285,55.8356,55.6583,55.6583,113900.0
2015-03-24 09:30:00,78.37,78.76,78.04,78.61,140600.0,55.5803,55.8569,55.3462,55.7505,140600.0
2015-03-24 10:00:00,78.63,78.73,78.29,78.3,34500.0,55.7647,55.8356,55.5235,55.5306,34500.0
2015-03-24 10:30:00,78.32,78.34,78.11,78.21,40200.0,55.5448,55.559,55.3959,55.4668,40200.0
2015-03-24 11:00:00,78.21,78.36,78.21,78.25,21400.0,55.4668,55.5732,55.4668,55.4952,21400.0
2015-03-24 11:30:00,78.26,78.37,78.22,78.33,22200.0,55.5023,55.5803,55.4739,55.5519,22200.0
2015-03-24 12:00:00,78.29,78.34,78.15,78.15,19800.0,55.5235,55.559,55.4242,55.4242,19800.0
2015-03-24 12:30:00,78.15,78.25,78.13,78.17,33400.0,55.4242,55.4952,55.4101,55.4384,33400.0
2015-03-24 13:00:00,78.17,78.3,78.15,78.21,28200.0,55.4384,55.5306,55.4242,55.4668,28200.0
2015-03-24 13:30:00,78.2,78.27,78.17,78.18,20100.0,55.4597,55.5093,55.4384,55.4455,20100.0
2015-03-24 14:00:00,78.18,78.19,78.05,78.11,33200.0,55.4455,55.4526,55.3533,55.3959,33200.0
2015-03-24 14:30:00,78.11,78.27,78.06,78.25,49100.0,55.3959,55.5093,55.3604,55.4952,49100.0
2015-03-24 15:00:00,78.25,78.31,78.15,78.18,44900.0,55.4952,55.5377,55.4242,55.4455,44900.0
2015-03-24 15:30:00,78.16,78.2,77.99,78.01,103900.0,55.4313,55.4597,55.3108,55.325,103900.0
2015-03-25 09:30:00,78.17,78.34,77.77,77.98,89700.0,55.4384,55.559,55.1547,55.3037,89700.0
2015-03-25 10:00:00,77.99,78.26,77.91,78.14,25100.0,55.3108,55.5023,55.254,55.4171,25100.0
2015-03-25 10:30:00,78.11,78.16,77.9,78.06,78800.0,55.3959,55.4313,55.2469,55.3604,78800.0
2015-03-25 11:00:00,78.08,78.15,77.96,78.05,24800.0,55.3746,55.4242,55.2895,55.3533,24800.0
2015-03-25 11:30:00,78.06,78.06,77.65,77.75,44500.0,55.3604,55.3604,55.0696,55.1406,44500.0
2015-03-25 12:00:00,77.74,77.74,77.46,77.55,40100.0,55.1335,55.1335,54.9349,54.9987,40100.0
2015-03-25 12:30:00,77.54,77.66,77.5,77.66,45200.0,54.9916,55.0767,54.9633,55.0767,45200.0
2015-03-25 13:00:00,77.65,77.73,77.57,77.7,58400.0,55.0696,55.1264,55.0129,55.1051,58400.0
2015-03-25 13:30:00,77.62,77.65,77.5,77.61,55600.0,55.0484,55.0696,54.9633,55.0413,55600.0
2015-03-25 14:00:00,77.6,77.74,77.57,77.72,67300.0,55.0342,55.1335,55.0129,55.1193,67300.0
2015-03-25 14:30:00,77.72,77.72,77.49,77.49,53800.0,55.1193,55.1193,54.9562,54.9562,53800.0
2015-03-25 15:00:00,77.47,77.48,77.31,77.31,69300.0,54.942,54.9491,54.8285,54.8285,69300.0
2015-03-25 15:30:00,77.32,77.45,77.19,77.29,297500.0,54.8356,54.9278,54.7434,54.8143,297500.0
2015-03-26 09:30:00,77.0,77.01,76.56,76.79,114700.0,54.6087,54.6157,54.2966,54.4597,114700.0
2015-03-26 10:00:00,76.8,76.9,76.65,76.86,62500.0,54.4668,54.5377,54.3604,54.5094,62500.0
2015-03-26 10:30:00,76.83,77.09,76.76,77.0,39200.0,54.4881,54.6725,54.4384,54.6087,39200.0
2015-03-26 11:00:00,77.02,77.07,76.79,77.03,39300.0,54.6228,54.6583,54.4597,54.6299,39300.0
2015-03-26 11:30:00,77.02,77.25,76.99,77.24,24700.0,54.6228,54.786,54.6016,54.7789,24700.0
2015-03-26 12:00:00,77.24,77.24,76.96,77.1,24900.0,54.7789,54.7789,54.5803,54.6796,24900.0
2015-03-26 12:30:00,77.08,77.24,77.0,77.24,29800.0,54.6654,54.7789,54.6087,54.7789,29800.0
2015-03-26 13:00:00,77.23,77.26,76.82,76.95,48400.0,54.7718,54.793,54.481,54.5732,48400.0
2015-03-26 13:30:00,76.96,77.23,76.93,77.2,36100.0,54.5803,54.7718,54.559,54.7505,36100.0
2015-03-26 14:00:00,77.21,77.22,76.97,76.97,44400.0,54.7576,54.7647,54.5874,54.5874,44400.0
2015-03-26 14:30:00,76.96,77.04,76.75,76.83,230300.0,54.5803,54.637,54.4314,54.4881,230300.0
2015-03-26 15:00:00,76.82,76.88,76.75,76.81,78900.0,54.481,54.5236,54.4314,54.4739,78900.0
2015-03-26 15:30:00,76.8,76.94,76.72,76.86,243000.0,54.4668,54.5661,54.4101,54.5094,243000.0
2015-03-27 09:30:00,76.88,77.32,76.81,77.15,40200.0,54.5236,54.8356,54.4739,54.715,40200.0
2015-03-27 10:00:00,77.14,77.34,76.89,77.07,20700.0,54.7079,54.8498,54.5306,54.6583,20700.0
2015-03-27 10:30:00,77.05,77.25,76.93,77.23,22000.0,54.6441,54.786,54.559,54.7718,22000.0
2015-03-27 11:00:00,77.21,77.24,76.99,77.0,58000.0,54.7576,54.7789,54.6016,54.6087,58000.0
2015-03-27 11:30:00,77.02,77.07,76.78,76.82,23100.0,54.6228,54.6583,54.4526,54.481,23100.0
2015-03-27 12:00:00,76.82,76.97,76.78,76.85,25100.0,54.481,54.5874,54.4526,54.5023,25100.0
2015-03-27 12:30:00,76.85,77.13,76.81,77.11,21600.0,54.5023,54.7009,54.4739,54.6867,21600.0
2015-03-27 13:00:00,77.11,77.25,77.1,77.18,26800.0,54.6867,54.786,54.6796,54.7363,26800.0
2015-03-27 13:30:00,77.17,77.24,77.05,77.21,44200.0,54.7292,54.7789,54.6441,54.7576,44200.0
2015-03-27 14:00:00,77.21,77.27,77.04,77.09,23900.0,54.7576,54.8001,54.637,54.6725,23900.0
2015-03-27 14:30:00,77.1,77.17,77.04,77.14,24800.0,54.6796,54.7292,54.637,54.7079,24800.0
2015-03-27 15:00:00,77.15,77.15,76.95,76.96,57400.0,54.715,54.715,54.5732,54.5803,57400.0
2015-03-27 15:30:00,76.98,77.12,76.89,77.01,127200.0,54.5945,54.6938,54.5306,54.6157,127200.0
2015-03-30 09:30:00,77.31,78.01,77.31,77.69,41100.0,54.8285,55.325,54.8285,55.098,41100.0
2015-03-30 10:00:00,77.76,77.79,77.52,77.55,64600.0,55.1476,55.1689,54.9774,54.9987,64600.0
2015-03-30 10:30:00,77.56,77.68,77.51,77.57,68400.0,55.0058,55.0909,54.9703,55.0129,68400.0
2015-03-30 11:00:00,77.59,77.89,77.59,77.85,50300.0,55.0271,55.2398,55.0271,55.2115,50300.0
2015-03-30 11:30:00,77.84,77.87,77.56,77.61,39100.0,55.2044,55.2257,55.0058,55.0413,39100.0
2015-03-30 12:00:00,77.61,77.88,77.58,77.84,48500.0,55.0413,55.2328,55.02,55.2044,48500.0
2015-03-30 12:30:00,77.85,78.0,77.84,77.97,39600.0,55.2115,55.3179,55.2044,55.2966,39600.0
2015-03-30 13:00:00,77.97,78.0,77.93,77.96,32300.0,55.2966,55.3179,55.2682,55.2895,32300.0
2015-03-30 13:30:00,77.97,78.04,77.95,78.02,33300.0,55.2966,55.3462,55.2824,55.332,33300.0
2015-03-30 14:00:00,78.02,78.16,77.96,78.13,51900.0,55.332,55.4313,55.2895,55.4101,51900.0
2015-03-30 14:30:00,78.13,78.17,78.05,78.08,34100.0,55.4101,55.4384,55.3533,55.3746,34100.0
2015-03-30 15:00:00,78.08,78.12,77.94,78.01,40600.0,55.3746,55.403,55.2753,55.325,40600.0
2015-03-30 15:30:00,78.02,78.19,78.0,78.07,107900.0,55.332,55.4526,55.3179,55.3675,107900.0
2015-03-31 09:30:00,77.9,78.27,77.61,78.27,81900.0,55.2469,55.5093,55.0413,55.5093,81900.0
2015-03-31 10:00:00,78.27,78.44,78.25,78.39,75300.0,55.5093,55.6299,55.4952,55.5944,75300.0
2015-03-31 10:30:00,78.4,78.49,78.31,78.38,33300.0,55.6015,55.6654,55.5377,55.5874,33300.0
2015-03-31 11:00:00,78.39,78.65,78.37,78.65,56300.0,55.5944,55.7788,55.5803,55.7788,56300.0
2015-03-31 11:30:00,78.64,78.65,78.28,78.28,19900.0,55.7717,55.7788,55.5164,55.5164,19900.0
2015-03-31 12:00:00,78.27,78.28,77.96,78.16,41400.0,55.5093,55.5164,55.2895,55.4313,41400.0
2015-03-31 12:30:00,78.15,78.27,78.12,78.18,18200.0,55.4242,55.5093,55.403,55.4455,18200.0
2015-03-31 13:00:00,78.18,78.33,78.15,78.22,16100.0,55.4455,55.5519,55.4242,55.4739,16100.0
2015-03-31 13:30:00,78.24,78.31,78.06,78.09,20000.0,55.4881,55.5377,55.3604,55.3817,20000.0
2015-03-31 14:00:00,78.13,78.23,78.11,78.17,17200.0,55.4101,55.481,55.3959,55.4384,17200.0
2015-03-31 14:30:00,78.16,78.27,78.11,78.26,26000.0,55.4313,55.5093,55.3959,55.5023,26000.0
2015-03-31 15:00:00,78.25,78.25,78.09,78.17,103600.0,55.4952,55.4952,55.3817,55.4384,103600.0
2015-03-31 15:30:00,78.17,78.17,77.85,77.98,202900.0,55.4384,55.4384,55.2115,55.3037,202900.0
2015-04-01 09:30:00,77.36,77.81,76.79,76.9,199000.0,54.864,55.1831,54.4597,54.5377,199000.0
2015-04-01 10:00:00,76.91,77.37,76.84,77.26,63600.0,54.5448,54.8711,54.4952,54.793,63600.0
2015-04-01 10:30:00,77.27,77.42,77.19,77.41,59700.0,54.8001,54.9065,54.7434,54.8994,59700.0
2015-04-01 11:00:00,77.42,77.49,77.25,77.28,70600.0,54.9065,54.9562,54.786,54.8072,70600.0
2015-04-01 11:30:00,77.25,77.41,77.15,77.16,69800.0,54.786,54.8994,54.715,54.7221,69800.0
2015-04-01 12:00:00,77.16,77.28,77.06,77.19,47900.0,54.7221,54.8072,54.6512,54.7434,47900.0
2015-04-01 12:30:00,77.17,77.4,77.12,77.38,54000.0,54.7292,54.8923,54.6938,54.8782,54000.0
2015-04-01 13:00:00,77.35,77.38,77.15,77.22,48400.0,54.8569,54.8782,54.715,54.7647,48400.0
2015-04-01 13:30:00,77.24,77.45,77.23,77.4,50800.0,54.7789,54.9278,54.7718,54.8923,50800.0
2015-04-01 14:00:00,77.4,77.43,77.29,77.29,77100.0,54.8923,54.9136,54.8143,54.8143,77100.0
2015-04-01 14:30:00,77.28,77.42,77.21,77.34,51800.0,54.8072,54.9065,54.7576,54.8498,51800.0
2015-04-01 15:00:00,77.34,77.46,77.23,77.39,95700.0,54.8498,54.9349,54.7718,54.8852,95700.0
2015-04-01 15:30:00,77.39,77.68,77.35,77.68,186400.0,54.8852,55.0909,54.8569,55.0909,186400.0
2015-04-02 09:30:00,77.81,78.42,77.54,78.13,83500.0,55.1831,55.6157,54.9916,55.4101,83500.0
2015-04-02 10:00:00,78.13,78.56,78.13,78.54,97000.0,55.4101,55.715,55.4101,55.7008,97000.0
2015-04-02 10:30:00,78.53,78.65,78.49,78.61,88100.0,55.6937,55.7788,55.6654,55.7505,88100.0
2015-04-02 11:00:00,78.6,78.81,78.58,78.73,72300.0,55.7434,55.8923,55.7292,55.8356,72300.0
2015-04-02 11:30:00,78.72,78.81,78.55,78.59,79500.0,55.8285,55.8923,55.7079,55.7363,79500.0
2015-04-02 12:00:00,78.56,78.59,78.43,78.47,37500.0,55.715,55.7363,55.6228,55.6512,37500.0
2015-04-02 12:30:00,78.45,78.6,78.41,78.59,25100.0,55.637,55.7434,55.6086,55.7363,25100.0
2015-04-02 13:00:00,78.59,78.63,78.49,78.56,39000.0,55.7363,55.7647,55.6654,55.715,39000.0
2015-04-02 13:30:00,78.57,78.75,78.56,78.69,43500.0,55.7221,55.8498,55.715,55.8072,43500.0
2015-04-02 14:00:00,78.69,78.89,78.64,78.75,50600.0,55.8072,55.949,55.7717,55.8498,50600.0
2015-04-02 14:30:00,78.75,78.75,78.63,78.7,41400.0,55.8498,55.8498,55.7647,55.8143,41400.0
2015-04-02 15:00:00,78.69,78.75,78.67,78.72,56100.0,55.8072,55.8498,55.793,55.8285,56100.0
2015-04-02 15:30:00,78.72,78.86,78.68,78.72,115100.0,55.8285,55.9278,55.8001,55.8285,115100.0
2015-04-06 09:30:00,78.93,78.96,78.42,78.79,95300.0,55.9774,55.9987,55.6157,55.8781,95300.0
2015-04-06 10:00:00,78.81,79.05,78.79,78.99,69500.0,55.8923,56.0625,55.8781,56.02,69500.0
2015-04-06 10:30:00,79.0,79.03,78.86,78.94,40000.0,56.0271,56.0483,55.9278,55.9845,40000.0
2015-04-06 11:00:00,78.91,78.99,78.84,78.99,23900.0,55.9632,56.02,55.9136,56.02,23900.0
2015-04-06 11:30:00,78.97,78.97,78.88,78.93,44900.0,56.0058,56.0058,55.942,55.9774,44900.0
2015-04-06 12:00:00,78.93,79.07,78.92,78.97,19500.0,55.9774,56.0767,55.9703,56.0058,19500.0
2015-04-06 12:30:00,78.99,78.99,78.91,78.98,17700.0,56.02,56.02,55.9632,56.0129,17700.0
2015-04-06 13:00:00,79.0,79.04,78.92,79.03,16800.0,56.0271,56.0554,55.9703,56.0483,16800.0
2015-04-06 13:30:00,79.05,79.05,78.96,79.0,16900.0,56.0625,56.0625,55.9987,56.0271,16900.0
2015-04-06 14:00:00,79.01,79.07,78.97,79.01,16300.0,56.0342,56.0767,56.0058,56.0342,16300.0
2015-04-06 14:30:00,79.02,79.08,79.01,79.06,27100.0,56.0412,56.0838,56.0342,56.0696,27100.0
2015-04-06 15:00:00,79.06,79.11,78.97,79.04,30200.0,56.0696,56.1051,56.0058,56.0554,30200.0
2015-04-06 15:30:00,79.04,79.11,78.99,79.03,183500.0,56.0554,56.1051,56.02,56.0483,183500.0
2015-04-07 09:30:00,78.87,78.89,78.49,78.51,135800.0,55.9349,55.949,55.6654,55.6796,135800.0
2015-04-07 10:00:00,78.51,78.59,78.34,78.53,75200.0,55.6796,55.7363,55.559,55.6937,75200.0
2015-04-07 10:30:00,78.54,78.74,78.53,78.73,26500.0,55.7008,55.8427,55.6937,55.8356,26500.0
2015-04-07 11:00:00,78.74,78.75,78.58,78.73,34300.0,55.8427,55.8498,55.7292,55.8356,34300.0
2015-04-07 11:30:00,78.74,79.0,78.74,79.0,36300.0,55.8427,56.0271,55.8427,56.0271,36300.0
2015-04-07 12:00:00,79.0,79.04,78.81,78.98,108700.0,56.0271,56.0554,55.8923,56.0129,108700.0
2015-04-07 12:30:00,78.98,79.02,78.87,78.93,32100.0,56.0129,56.0412,55.9349,55.9774,32100.0
2015-04-07 13:00:00,78.92,78.97,78.8,78.93,102600.0,55.9703,56.0058,55.8852,55.9774,102600.0
2015-04-07 13:30:00,78.93,78.94,78.71,78.71,37500.0,55.9774,55.9845,55.8214,55.8214,37500.0
2015-04-07 14:00:00,78.71,78.72,78.6,78.67,33700.0,55.8214,55.8285,55.7434,55.793,33700.0
2015-04-07 14:30:00,78.68,78.68,78.42,78.45,41900.0,55.8001,55.8001,55.6157,55.637,41900.0
2015-04-07 15:00:00,78.45,78.72,78.42,78.61,150100.0,55.637,55.8285,55.6157,55.7505,150100.0
2015-04-07 15:30:00,78.64,78.64,78.27,78.28,235300.0,55.7717,55.7717,55.5093,55.5164,235300.0
2015-04-08 09:30:00,78.33,78.68,78.16,78.25,132000.0,55.5519,55.8001,55.4313,55.4952,132000.0
2015-04-08 10:00:00,78.26,78.62,78.23,78.62,66800.0,55.5023,55.7576,55.481,55.7576,66800.0
2015-04-08 10:30:00,78.63,78.76,78.28,78.76,100600.0,55.7647,55.8569,55.5164,55.8569,100600.0
2015-04-08 11:00:00,78.74,79.02,78.69,78.96,59600.0,55.8427,56.0412,55.8072,55.9987,59600.0
2015-04-08 11:30:00,78.97,79.28,78.93,79.11,73100.0,56.0058,56.2256,55.9774,56.1051,73100.0
2015-04-08 12:00:00,79.1,79.1,78.76,78.76,81700.0,56.098,56.098,55.8569,55.8569,81700.0
2015-04-08 12:30:00,78.75,78.78,78.69,78.74,37800.0,55.8498,55.871,55.8072,55.8427,37800.0
2015-04-08 13:00:00,78.74,78.89,78.65,78.75,33100.0,55.8427,55.949,55.7788,55.8498,33100.0
2015-04-08 13:30:00,78.74,78.78,78.65,78.74,31200.0,55.8427,55.871,55.7788,55.8427,31200.0
2015-04-08 14:00:00,78.73,78.94,78.55,78.77,134100.0,55.8356,55.9845,55.7079,55.8639,134100.0
2015-04-08 14:30:00,78.76,78.87,78.71,78.85,85800.0,55.8569,55.9349,55.8214,55.9207,85800.0
2015-04-08 15:00:00,78.86,78.97,78.83,78.86,77000.0,55.9278,56.0058,55.9065,55.9278,77000.0
2015-04-08 15:30:00,78.86,78.95,78.81,78.88,175000.0,55.9278,55.9916,55.8923,55.942,175000.0
2015-04-09 09:30:00,78.78,78.98,78.64,78.8,194100.0,55.871,56.0129,55.7717,55.8852,194100.0
2015-04-09 10:00:00,78.82,78.95,78.56,78.58,85200.0,55.8994,55.9916,55.715,55.7292,85200.0
2015-04-09 10:30:00,78.53,78.53,78.17,78.32,128500.0,55.6937,55.6937,55.4384,55.5448,128500.0
2015-04-09 11:00:00,78.31,78.31,78.01,78.05,143800.0,55.5377,55.5377,55.325,55.3533,143800.0
2015-04-09 11:30:00,78.03,78.33,77.91,78.24,65400.0,55.3391,55.5519,55.254,55.4881,65400.0
2015-04-09 12:00:00,78.26,78.39,78.17,78.29,69000.0,55.5023,55.5944,55.4384,55.5235,69000.0
2015-04-09 12:30:00,78.26,78.29,78.04,78.29,184500.0,55.5023,55.5235,55.3462,55.5235,184500.0
2015-04-09 13:00:00,78.29,78.32,78.2,78.25,127500.0,55.5235,55.5448,55.4597,55.4952,127500.0
2015-04-09 13:30:00,78.25,78.27,78.03,78.15,60400.0,55.4952,55.5093,55.3391,55.4242,60400.0
2015-04-09 14:00:00,78.15,78.22,78.11,78.12,40400.0,55.4242,55.4739,55.3959,55.403,40400.0
2015-04-09 14:30:00,78.12,78.28,78.1,78.19,47200.0,55.403,55.5164,55.3888,55.4526,47200.0
2015-04-09 15:00:00,78.19,78.3,77.98,78.09,161300.0,55.4526,55.5306,55.3037,55.3817,161300.0
2015-04-09 15:30:00,78.1,78.14,77.99,78.08,413200.0,55.3888,55.4171,55.3108,55.3746,413200.0
2015-04-10 09:30:00,78.1,78.27,77.79,78.12,74200.0,55.3888,55.5093,55.1689,55.403,74200.0
2015-04-10 10:00:00,78.14,78.44,78.12,78.2,69300.0,55.4171,55.6299,55.403,55.4597,69300.0
2015-04-10 10:30:00,78.22,78.35,78.18,78.29,59300.0,55.4739,55.5661,55.4455,55.5235,59300.0
2015-04-10 11:00:00,78.29,78.41,78.13,78.4,48600.0,55.5235,55.6086,55.4101,55.6015,48600.0
2015-04-10 11:30:00,78.4,78.5,78.29,78.5,52000.0,55.6015,55.6725,55.5235,55.6725,52000.0
2015-04-10 12:00:00,78.48,78.51,78.22,78.22,27600.0,55.6583,55.6796,55.4739,55.4739,27600.0
2015-04-10 12:30:00,78.23,78.32,78.17,78.21,29600.0,55.481,55.5448,55.4384,55.4668,29600.0
2015-04-10 13:00:00,78.2,78.22,78.04,78.05,39300.0,55.4597,55.4739,55.3462,55.3533,39300.0
2015-04-10 13:30:00,78.06,78.29,78.05,78.27,71500.0,55.3604,55.5235,55.3533,55.5093,71500.0
2015-04-10 14:00:00,78.27,78.44,78.27,78.41,28500.0,55.5093,55.6299,55.5093,55.6086,28500.0
2015-04-10 14:30:00,78.4,78.46,78.28,78.36,31700.0,55.6015,55.6441,55.5164,55.5732,31700.0
2015-04-10 15:00:00,78.36,78.46,78.29,78.37,57100.0,55.5732,55.6441,55.5235,55.5803,57100.0
2015-04-10 15:30:00,78.36,78.66,78.36,78.64,156300.0,55.5732,55.7859,55.5732,55.7717,156300.0
2015-04-13 09:30:00,77.98,78.14,77.31,78.08,71600.0,55.3037,55.4171,54.8285,55.3746,71600.0
2015-04-13 10:00:00,78.08,78.13,77.76,77.77,77400.0,55.3746,55.4101,55.1476,55.1547,77400.0
2015-04-13 10:30:00,77.77,77.79,77.53,77.6,92100.0,55.1547,55.1689,54.9845,55.0342,92100.0
2015-04-13 11:00:00,77.6,77.64,77.46,77.56,143700.0,55.0342,55.0625,54.9349,55.0058,143700.0
2015-04-13 11:30:00,77.58,77.72,77.53,77.57,80000.0,55.02,55.1193,54.9845,55.0129,80000.0
2015-04-13 12:00:00,77.59,77.59,77.46,77.48,118200.0,55.0271,55.0271,54.9349,54.9491,118200.0
2015-04-13 12:30:00,77.49,77.59,77.43,77.5,67200.0,54.9562,55.0271,54.9136,54.9633,67200.0
2015-04-13 13:00:00,77.51,77.51,77.23,77.24,63500.0,54.9703,54.9703,54.7718,54.7789,63500.0
2015-04-13 13:30:00,77.26,77.5,77.26,77.49,47000.0,54.793,54.9633,54.793,54.9562,47000.0
2015-04-13 14:00:00,77.49,77.58,77.44,77.5,60800.0,54.9562,55.02,54.9207,54.9633,60800.0
2015-04-13 14:30:00,77.51,77.63,77.39,77.44,65900.0,54.9703,55.0555,54.8852,54.9207,65900.0
2015-04-13 15:00:00,77.45,77.54,77.38,77.41,115600.0,54.9278,54.9916,54.8782,54.8994,115600.0
2015-04-13 15:30:00,77.4,77.46,77.29,77.4,282000.0,54.8923,54.9349,54.8143,54.8923,282000.0
2015-04-14 09:30:00,77.39,77.61,76.97,77.39,101200.0,54.8852,55.0413,54.5874,54.8852,101200.0
2015-04-14 10:00:00,77.39,77.43,77.07,77.26,153700.0,54.8852,54.9136,54.6583,54.793,153700.0
2015-04-14 10:30:00,77.28,77.34,77.15,77.21,72700.0,54.8072,54.8498,54.715,54.7576,72700.0
2015-04-14 11:00:00,77.19,77.33,77.15,77.3,121700.0,54.7434,54.8427,54.715,54.8214,121700.0
2015-04-14 11:30:00,77.3,77.54,77.19,77.5,59700.0,54.8214,54.9916,54.7434,54.9633,59700.0
2015-04-14 12:00:00,77.51,77.62,77.44,77.59,100000.0,54.9703,55.0484,54.9207,55.0271,100000.0
2015-04-14 12:30:00,77.6,77.72,77.55,77.65,45900.0,55.0342,55.1193,54.9987,55.0696,45900.0
2015-04-14 13:00:00,77.66,77.72,77.58,77.72,42300.0,55.0767,55.1193,55.02,55.1193,42300.0
2015-04-14 13:30:00,77.74,77.8,77.7,77.77,54000.0,55.1335,55.176,55.1051,55.1547,54000.0
2015-04-14 14:00:00,77.77,77.93,77.72,77.9,54500.0,55.1547,55.2682,55.1193,55.2469,54500.0
2015-04-14 14:30:00,77.89,77.91,77.61,77.75,77500.0,55.2398,55.254,55.0413,55.1406,77500.0
2015-04-14 15:00:00,77.77,77.85,77.76,77.84,253400.0,55.1547,55.2115,55.1476,55.2044,253400.0
2015-04-14 15:30:00,77.83,77.96,77.79,77.94,247900.0,55.1973,55.2895,55.1689,55.2753,247900.0
2015-04-15 09:30:00,78.11,78.21,77.96,78.14,150600.0,55.3959,55.4668,55.2895,55.4171,150600.0
2015-04-15 10:00:00,78.15,78.21,77.94,78.11,114300.0,55.4242,55.4668,55.2753,55.3959,114300.0
2015-04-15 10:30:00,78.11,78.13,78.06,78.09,139400.0,55.3959,55.4101,55.3604,55.3817,139400.0
2015-04-15 11:00:00,78.09,78.09,77.94,77.94,90300.0,55.3817,55.3817,55.2753,55.2753,90300.0
2015-04-15 11:30:00,77.94,77.96,77.84,77.86,134800.0,55.2753,55.2895,55.2044,55.2186,134800.0
2015-04-15 12:00:00,77.86,77.96,77.68,77.68,46700.0,55.2186,55.2895,55.0909,55.0909,46700.0
2015-04-15 12:30:00,77.67,77.67,77.44,77.46,61900.0,55.0838,55.0838,54.9207,54.9349,61900.0
2015-04-15 13:00:00,77.46,77.48,77.35,77.48,59500.0,54.9349,54.9491,54.8569,54.9491,59500.0
2015-04-15 13:30:00,77.46,77.47,77.3,77.37,51400.0,54.9349,54.942,54.8214,54.8711,51400.0
2015-04-15 14:00:00,77.37,77.42,77.23,77.37,83500.0,54.8711,54.9065,54.7718,54.8711,83500.0
2015-04-15 14:30:00,77.37,77.4,77.31,77.32,69600.0,54.8711,54.8923,54.8285,54.8356,69600.0
2015-04-15 15:00:00,77.32,77.55,77.32,77.54,97700.0,54.8356,54.9987,54.8356,54.9916,97700.0
2015-04-15 15:30:00,77.54,77.55,77.36,77.37,252500.0,54.9916,54.9987,54.864,54.8711,252500.0
2015-04-16 09:30:00,77.4,77.88,77.04,77.41,130000.0,54.8923,55.2328,54.637,54.8994,130000.0
2015-04-16 10:00:00,77.41,77.49,77.26,77.31,61500.0,54.8994,54.9562,54.793,54.8285,61500.0
2015-04-16 10:30:00,77.34,77.36,77.2,77.27,81500.0,54.8498,54.864,54.7505,54.8001,81500.0
2015-04-16 11:00:00,77.26,77.32,77.21,77.24,58900.0,54.793,54.8356,54.7576,54.7789,58900.0
2015-04-16 11:30:00,77.26,77.3,77.16,77.16,60900.0,54.793,54.8214,54.7221,54.7221,60900.0
2015-04-16 12:00:00,77.15,77.31,77.13,77.2,53800.0,54.715,54.8285,54.7009,54.7505,53800.0
2015-04-16 12:30:00,77.2,77.28,77.12,77.18,42200.0,54.7505,54.8072,54.6938,54.7363,42200.0
2015-04-16 13:00:00,77.19,77.34,77.16,77.26,43400.0,54.7434,54.8498,54.7221,54.793,43400.0
2015-04-16 13:30:00,77.27,77.4,77.18,77.34,80200.0,54.8001,54.8923,54.7363,54.8498,80200.0
2015-04-16 14:00:00,77.38,77.54,77.32,77.54,117000.0,54.8782,54.9916,54.8356,54.9916,117000.0
2015-04-16 14:30:00,77.55,77.59,77.47,77.52,72100.0,54.9987,55.0271,54.942,54.9774,72100.0
2015-04-16 15:00:00,77.52,77.55,77.38,77.45,128800.0,54.9774,54.9987,54.8782,54.9278,128800.0
2015-04-16 15:30:00,77.45,77.59,77.37,77.41,267400.0,54.9278,55.0271,54.8711,54.8994,267400.0
2015-04-17 09:30:00,77.0,77.16,76.9,77.0,247400.0,54.6087,54.7221,54.5377,54.6087,247400.0
2015-04-17 10:00:00,77.0,77.09,76.79,77.05,221100.0,54.6087,54.6725,54.4597,54.6441,221100.0
2015-04-17 10:30:00,77.04,77.17,76.95,76.99,80500.0,54.637,54.7292,54.5732,54.6016,80500.0
2015-04-17 11:00:00,76.98,77.05,76.86,76.9,134300.0,54.5945,54.6441,54.5094,54.5377,134300.0
2015-04-17 11:30:00,76.91,77.02,76.8,76.93,37500.0,54.5448,54.6228,54.4668,54.559,37500.0
2015-04-17 12:00:00,76.93,76.97,76.82,76.84,113700.0,54.559,54.5874,54.481,54.4952,113700.0
2015-04-17 12:30:00,76.84,76.94,76.76,76.93,49400.0,54.4952,54.5661,54.4384,54.559,49400.0
2015-04-17 13:00:00,76.91,76.98,76.9,76.94,41100.0,54.5448,54.5945,54.5377,54.5661,41100.0
2015-04-17 13:30:00,76.92,76.92,76.46,76.65,71000.0,54.5519,54.5519,54.2257,54.3604,71000.0
2015-04-17 14:00:00,76.67,76.72,76.62,76.63,64600.0,54.3746,54.4101,54.3392,54.3462,64600.0
2015-04-17 14:30:00,76.63,76.68,76.48,76.55,43200.0,54.3462,54.3817,54.2399,54.2895,43200.0
2015-04-17 15:00:00,76.53,76.82,76.52,76.8,89700.0,54.2753,54.481,54.2682,54.4668,89700.0
2015-04-17 15:30:00,76.81,77.06,76.79,76.92,182900.0,54.4739,54.6512,54.4597,54.5519,182900.0
2015-04-20 09:30:00,77.35,77.96,77.18,77.92,86100.0,54.8569,55.2895,54.7363,55.2611,86100.0
2015-04-20 10:00:00,77.94,78.03,77.83,77.92,299400.0,55.2753,55.3391,55.1973,55.2611,299400.0
2015-04-20 10:30:00,77.92,78.32,77.9,78.25,217800.0,55.2611,55.5448,55.2469,55.4952,217800.0
2015-04-20 11:00:00,78.25,78.36,78.07,78.09,162200.0,55.4952,55.5732,55.3675,55.3817,162200.0
2015-04-20 11:30:00,78.1,78.18,77.99,78.13,100900.0,55.3888,55.4455,55.3108,55.4101,100900.0
2015-04-20 12:00:00,78.12,78.16,77.89,78.05,175400.0,55.403,55.4313,55.2398,55.3533,175400.0
2015-04-20 12:30:00,78.05,78.17,78.01,78.02,129200.0,55.3533,55.4384,55.325,55.332,129200.0
2015-04-20 13:00:00,78.05,78.11,77.98,78.09,100000.0,55.3533,55.3959,55.3037,55.3817,100000.0
2015-04-20 13:30:00,78.08,78.13,77.86,77.86,142900.0,55.3746,55.4101,55.2186,55.2186,142900.0
2015-04-20 14:00:00,77.85,78.01,77.82,77.83,124500.0,55.2115,55.325,55.1902,55.1973,124500.0
2015-04-20 14:30:00,77.83,77.9,77.75,77.88,83200.0,55.1973,55.2469,55.1406,55.2328,83200.0
2015-04-20 15:00:00,77.88,77.96,77.86,77.92,138300.0,55.2328,55.2895,55.2186,55.2611,138300.0
2015-04-20 15:30:00,77.93,77.96,77.84,77.87,353200.0,55.2682,55.2895,55.2044,55.2257,353200.0
2015-04-21 09:30:00,77.74,77.87,76.47,77.01,276500.0,55.1335,55.2257,54.2328,54.6157,276500.0
2015-04-21 10:00:00,77.01,77.29,76.84,76.88,116900.0,54.6157,54.8143,54.4952,54.5236,116900.0
2015-04-21 10:30:00,76.89,76.89,76.57,76.65,153100.0,54.5306,54.5306,54.3037,54.3604,153100.0
2015-04-21 11:00:00,76.65,76.79,76.57,76.59,91700.0,54.3604,54.4597,54.3037,54.3179,91700.0
2015-04-21 11:30:00,76.6,76.8,76.45,76.77,141600.0,54.325,54.4668,54.2186,54.4455,141600.0
2015-04-21 12:00:00,76.77,76.82,76.58,76.82,51700.0,54.4455,54.481,54.3108,54.481,51700.0
2015-04-21 12:30:00,76.79,76.94,76.75,76.84,51700.0,54.4597,54.5661,54.4314,54.4952,51700.0
2015-04-21 13:00:00,76.84,76.98,76.76,76.9,40100.0,54.4952,54.5945,54.4384,54.5377,40100.0
2015-04-21 13:30:00,76.89,77.09,76.71,77.04,57500.0,54.5306,54.6725,54.403,54.637,57500.0
2015-04-21 14:00:00,77.03,77.1,76.88,77.05,58600.0,54.6299,54.6796,54.5236,54.6441,58600.0
2015-04-21 14:30:00,77.04,77.19,77.01,77.08,65700.0,54.637,54.7434,54.6157,54.6654,65700.0
2015-04-21 15:00:00,77.09,77.18,77.02,77.05,105500.0,54.6725,54.7363,54.6228,54.6441,105500.0
2015-04-21 15:30:00,77.03,77.03,76.61,76.66,324600.0,54.6299,54.6299,54.3321,54.3675,324600.0
2015-04-22 09:30:00,76.64,76.69,76.25,76.27,445000.0,54.3533,54.3888,54.0768,54.0909,445000.0
2015-04-22 10:00:00,76.27,76.48,76.18,76.3,202000.0,54.0909,54.2399,54.0271,54.1122,202000.0
2015-04-22 10:30:00,76.32,76.61,76.23,76.55,220200.0,54.1264,54.3321,54.0626,54.2895,220200.0
2015-04-22 11:00:00,76.57,76.79,76.37,76.45,128700.0,54.3037,54.4597,54.1619,54.2186,128700.0
2015-04-22 11:30:00,76.45,76.68,76.39,76.65,75600.0,54.2186,54.3817,54.176,54.3604,75600.0
2015-04-22 12:00:00,76.66,76.78,76.56,76.72,80200.0,54.3675,54.4526,54.2966,54.4101,80200.0
2015-04-22 12:30:00,76.74,77.09,76.73,76.99,52200.0,54.4243,54.6725,54.4172,54.6016,52200.0
2015-04-22 13:00:00,77.02,77.3,77.0,77.28,58200.0,54.6228,54.8214,54.6087,54.8072,58200.0
2015-04-22 13:30:00,77.28,77.51,77.27,77.49,58200.0,54.8072,54.9703,54.8001,54.9562,58200.0
2015-04-22 14:00:00,77.49,77.65,77.46,77.62,54700.0,54.9562,55.0696,54.9349,55.0484,54700.0
2015-04-22 14:30:00,77.61,77.78,77.61,77.7,81300.0,55.0413,55.1618,55.0413,55.1051,81300.0
2015-04-22 15:00:00,77.73,78.1,77.59,77.8,151900.0,55.1264,55.3888,55.0271,55.176,151900.0
2015-04-22 15:30:00,77.8,77.9,77.67,77.84,240400.0,55.176,55.2469,55.0838,55.2044,240400.0
2015-04-23 09:30:00,77.81,77.96,77.33,77.38,107300.0,55.1831,55.2895,54.8427,54.8782,107300.0
2015-04-23 10:00:00,77.36,77.7,77.35,77.6,67700.0,54.864,55.1051,54.8569,55.0342,67700.0
2015-04-23 10:30:00,77.6,77.68,77.59,77.65,78000.0,55.0342,55.0909,55.0271,55.0696,78000.0
2015-04-23 11:00:00,77.64,77.85,77.62,77.83,53500.0,55.0625,55.2115,55.0484,55.1973,53500.0
2015-04-23 11:30:00,77.83,77.99,77.68,77.88,65700.0,55.1973,55.3108,55.0909,55.2328,65700.0
2015-04-23 12:00:00,77.89,77.93,77.83,77.86,44300.0,55.2398,55.2682,55.1973,55.2186,44300.0
2015-04-23 12:30:00,77.85,78.1,77.8,78.1,57100.0,55.2115,55.3888,55.176,55.3888,57100.0
2015-04-23 13:00:00,78.1,78.1,77.89,77.94,32900.0,55.3888,55.3888,55.2398,55.2753,32900.0
2015-04-23 13:30:00,77.93,77.99,77.9,77.91,32400.0,55.2682,55.3108,55.2469,55.254,32400.0
2015-04-23 14:00:00,77.92,77.95,77.84,77.9,50200.0,55.2611,55.2824,55.2044,55.2469,50200.0
2015-04-23 14:30:00,77.91,77.98,77.86,77.98,37200.0,55.254,55.3037,55.2186,55.3037,37200.0
2015-04-23 15:00:00,77.98,78.28,77.98,78.18,72500.0,55.3037,55.5164,55.3037,55.4455,72500.0
2015-04-23 15:30:00,78.18,78.18,77.8,77.81,144300.0,55.4455,55.4455,55.176,55.1831,144300.0
2015-04-24 09:30:00,77.96,77.99,77.16,77.19,90800.0,55.2895,55.3108,54.7221,54.7434,90800.0
2015-04-24 10:00:00,77.19,77.3,76.92,77.13,99100.0,54.7434,54.8214,54.5519,54.7009,99100.0
2015-04-24 10:30:00,77.13,77.36,77.11,77.34,84900.0,54.7009,54.864,54.6867,54.8498,84900.0
2015-04-24 11:00:00,77.34,77.45,77.33,77.41,86300.0,54.8498,54.9278,54.8427,54.8994,86300.0
2015-04-24 11:30:00,77.4,77.46,77.36,77.41,100200.0,54.8923,54.9349,54.864,54.8994,100200.0
2015-04-24 12:00:00,77.4,77.54,77.36,77.43,53800.0,54.8923,54.9916,54.864,54.9136,53800.0
2015-04-24 12:30:00,77.42,77.48,77.33,77.42,66500.0,54.9065,54.9491,54.8427,54.9065,66500.0
2015-04-24 13:00:00,77.41,77.47,77.34,77.4,73400.0,54.8994,54.942,54.8498,54.8923,73400.0
2015-04-24 13:30:00,77.4,77.44,77.39,77.4,56700.0,54.8923,54.9207,54.8852,54.8923,56700.0
2015-04-24 14:00:00,77.4,77.46,77.36,77.44,105100.0,54.8923,54.9349,54.864,54.9207,105100.0
2015-04-24 14:30:00,77.44,77.45,77.31,77.31,140400.0,54.9207,54.9278,54.8285,54.8285,140400.0
2015-04-24 15:00:00,77.31,77.36,77.2,77.36,92800.0,54.8285,54.864,54.7505,54.864,92800.0
2015-04-24 15:30:00,77.36,77.52,77.35,77.51,194300.0,54.864,54.9774,54.8569,54.9703,194300.0
2015-04-27 09:30:00,77.62,77.86,77.37,77.64,51900.0,55.0484,55.2186,54.8711,55.0625,51900.0
2015-04-27 10:00:00,77.61,77.67,77.45,77.57,106300.0,55.0413,55.0838,54.9278,55.0129,106300.0
2015-04-27 10:30:00,77.56,77.67,77.54,77.65,107700.0,55.0058,55.0838,54.9916,55.0696,107700.0
2015-04-27 11:00:00,77.64,77.78,77.6,77.7,87100.0,55.0625,55.1618,55.0342,55.1051,87100.0
2015-04-27 11:30:00,77.7,77.87,77.69,77.87,62300.0,55.1051,55.2257,55.098,55.2257,62300.0
2015-04-27 12:00:00,77.87,78.01,77.85,77.86,113800.0,55.2257,55.325,55.2115,55.2186,113800.0
2015-04-27 12:30:00,77.85,77.92,77.79,77.81,95400.0,55.2115,55.2611,55.1689,55.1831,95400.0
2015-04-27 13:00:00,77.8,77.87,77.63,77.67,66600.0,55.176,55.2257,55.0555,55.0838,66600.0
2015-04-27 13:30:00,77.66,77.76,77.49,77.5,48700.0,55.0767,55.1476,54.9562,54.9633,48700.0
2015-04-27 14:00:00,77.49,77.54,77.43,77.54,33100.0,54.9562,54.9916,54.9136,54.9916,33100.0
2015-04-27 14:30:00,77.52,77.52,77.27,77.31,50000.0,54.9774,54.9774,54.8001,54.8285,50000.0
2015-04-27 15:00:00,77.31,77.44,77.23,77.38,119700.0,54.8285,54.9207,54.7718,54.8782,119700.0
2015-04-27 15:30:00,77.39,77.44,77.24,77.26,369100.0,54.8852,54.9207,54.7789,54.793,369100.0
2015-04-28 09:30:00,77.24,77.51,76.64,76.67,60600.0,54.7789,54.9703,54.3533,54.3746,60600.0
2015-04-28 10:00:00,76.64,76.64,76.36,76.39,126400.0,54.3533,54.3533,54.1548,54.176,126400.0
2015-04-28 10:30:00,76.4,76.46,76.39,76.4,89500.0,54.1831,54.2257,54.176,54.1831,89500.0
2015-04-28 11:00:00,76.4,76.65,76.4,76.49,80000.0,54.1831,54.3604,54.1831,54.247,80000.0
2015-04-28 11:30:00,76.48,76.66,76.48,76.6,60100.0,54.2399,54.3675,54.2399,54.325,60100.0
2015-04-28 12:00:00,76.62,76.63,76.45,76.47,62100.0,54.3392,54.3462,54.2186,54.2328,62100.0
2015-04-28 12:30:00,76.46,76.71,76.4,76.62,69300.0,54.2257,54.403,54.1831,54.3392,69300.0
2015-04-28 13:00:00,76.6,76.74,76.59,76.71,38400.0,54.325,54.4243,54.3179,54.403,38400.0
2015-04-28 13:30:00,76.73,76.76,76.58,76.61,36000.0,54.4172,54.4384,54.3108,54.3321,36000.0
2015-04-28 14:00:00,76.61,76.61,76.43,76.45,43100.0,54.3321,54.3321,54.2044,54.2186,43100.0
2015-04-28 14:30:00,76.43,76.53,76.41,76.44,61100.0,54.2044,54.2753,54.1902,54.2115,61100.0
2015-04-28 15:00:00,76.43,76.47,76.28,76.3,158900.0,54.2044,54.2328,54.098,54.1122,158900.0
2015-04-28 15:30:00,76.3,76.38,76.29,76.36,228500.0,54.1122,54.1689,54.1051,54.1548,228500.0
2015-04-29 09:30:00,76.21,76.44,75.99,76.03,182000.0,54.0484,54.2115,53.8924,53.9207,182000.0
2015-04-29 10:00:00,76.0,76.17,75.99,76.01,124800.0,53.8995,54.02,53.8924,53.9065,124800.0
2015-04-29 10:30:00,76.0,76.26,75.99,75.99,119300.0,53.8995,54.0838,53.8924,53.8924,119300.0
2015-04-29 11:00:00,76.0,76.03,75.83,75.89,78700.0,53.8995,53.9207,53.7789,53.8214,78700.0
2015-04-29 11:30:00,75.9,75.93,75.83,75.88,42500.0,53.8285,53.8498,53.7789,53.8143,42500.0
2015-04-29 12:00:00,75.87,75.89,75.6,75.71,374400.0,53.8073,53.8214,53.6158,53.6938,374400.0
2015-04-29 12:30:00,75.65,75.92,75.63,75.91,65300.0,53.6512,53.8427,53.637,53.8356,65300.0
2015-04-29 13:00:00,75.91,75.95,75.67,75.93,32900.0,53.8356,53.864,53.6654,53.8498,32900.0
2015-04-29 13:30:00,75.91,76.21,75.9,76.15,34000.0,53.8356,54.0484,53.8285,54.0058,34000.0
2015-04-29 14:00:00,76.17,76.27,76.03,76.16,59900.0,54.02,54.0909,53.9207,54.0129,59900.0
2015-04-29 14:30:00,76.15,76.32,76.08,76.15,86000.0,54.0058,54.1264,53.9562,54.0058,86000.0
2015-04-29 15:00:00,76.15,76.22,75.98,76.08,76700.0,54.0058,54.0555,53.8853,53.9562,76700.0
2015-04-29 15:30:00,76.07,76.29,76.04,76.21,210000.0,53.9491,54.1051,53.9278,54.0484,210000.0
2015-04-30 09:30:00,76.2,76.42,75.93,75.98,66700.0,54.0413,54.1973,53.8498,53.8853,66700.0
2015-04-30 10:00:00,75.97,75.99,75.8,75.95,44500.0,53.8782,53.8924,53.7576,53.864,44500.0
2015-04-30 10:30:00,75.95,76.16,75.93,76.12,40000.0,53.864,54.0129,53.8498,53.9846,40000.0
2015-04-30 11:00:00,76.13,76.43,76.12,76.3,30400.0,53.9916,54.2044,53.9846,54.1122,30400.0
2015-04-30 11:30:00,76.33,76.37,75.93,75.93,39500.0,54.1335,54.1619,53.8498,53.8498,39500.0
2015-04-30 12:00:00,75.92,76.01,75.87,75.88,42000.0,53.8427,53.9065,53.8073,53.8143,42000.0
2015-04-30 12:30:00,75.88,75.91,75.74,75.77,34100.0,53.8143,53.8356,53.7151,53.7363,34100.0
2015-04-30 13:00:00,75.77,75.95,75.7,75.94,50200.0,53.7363,53.864,53.6867,53.8569,50200.0
2015-04-30 13:30:00,75.91,76.02,75.91,75.92,34900.0,53.8356,53.9136,53.8356,53.8427,34900.0
2015-04-30 14:00:00,75.92,76.01,75.72,75.74,49500.0,53.8427,53.9065,53.7009,53.7151,49500.0
2015-04-30 14:30:00,75.71,75.73,75.51,75.52,50800.0,53.6938,53.708,53.5519,53.559,50800.0
2015-04-30 15:00:00,75.51,75.64,75.37,75.54,165400.0,53.5519,53.6441,53.4527,53.5732,165400.0
2015-04-30 15:30:00,75.55,75.77,75.51,75.75,183700.0,53.5803,53.7363,53.5519,53.7222,183700.0
2015-05-01 09:30:00,76.22,76.37,75.97,76.2,69400.0,54.0555,54.1619,53.8782,54.0413,69400.0
2015-05-01 10:00:00,76.14,76.48,76.11,76.46,36200.0,53.9987,54.2399,53.9775,54.2257,36200.0
2015-05-01 10:30:00,76.45,76.48,75.97,76.02,58000.0,54.2186,54.2399,53.8782,53.9136,58000.0
2015-05-01 11:00:00,76.01,76.37,76.01,76.36,44100.0,53.9065,54.1619,53.9065,54.1548,44100.0
2015-05-01 11:30:00,76.38,76.44,76.02,76.12,37400.0,54.1689,54.2115,53.9136,53.9846,37400.0
2015-05-01 12:00:00,76.12,76.28,76.06,76.28,30700.0,53.9846,54.098,53.942,54.098,30700.0
2015-05-01 12:30:00,76.28,76.47,76.27,76.45,31000.0,54.098,54.2328,54.0909,54.2186,31000.0
2015-05-01 13:00:00,76.44,76.6,76.37,76.53,56200.0,54.2115,54.325,54.1619,54.2753,56200.0
2015-05-01 13:30:00,76.54,76.76,76.38,76.71,47800.0,54.2824,54.4384,54.1689,54.403,47800.0
2015-05-01 14:00:00,76.7,76.83,76.69,76.78,48100.0,54.3959,54.4881,54.3888,54.4526,48100.0
2015-05-01 14:30:00,76.78,76.87,76.59,76.67,39400.0,54.4526,54.5165,54.3179,54.3746,39400.0
2015-05-01 15:00:00,76.68,76.77,76.55,76.56,48700.0,54.3817,54.4455,54.2895,54.2966,48700.0
2015-05-01 15:30:00,76.56,76.75,76.56,76.71,131200.0,54.2966,54.4314,54.2966,54.403,131200.0
2015-05-04 09:30:00,76.99,77.38,76.92,77.23,43700.0,54.6016,54.8782,54.5519,54.7718,43700.0
2015-05-04 10:00:00,77.22,77.39,77.13,77.28,29500.0,54.7647,54.8852,54.7009,54.8072,29500.0
2015-05-04 10:30:00,77.29,77.3,76.9,76.96,36100.0,54.8143,54.8214,54.5377,54.5803,36100.0
2015-05-04 11:00:00,76.98,77.09,76.91,77.01,35400.0,54.5945,54.6725,54.5448,54.6157,35400.0
2015-05-04 11:30:00,76.99,76.99,76.81,76.88,35100.0,54.6016,54.6016,54.4739,54.5236,35100.0
2015-05-04 12:00:00,76.87,76.89,76.84,76.88,53600.0,54.5165,54.5306,54.4952,54.5236,53600.0
2015-05-04 12:30:00,76.88,76.9,76.86,76.86,51000.0,54.5236,54.5377,54.5094,54.5094,51000.0
2015-05-04 13:00:00,76.85,76.89,76.82,76.86,34700.0,54.5023,54.5306,54.481,54.5094,34700.0
2015-05-04 13:30:00,76.86,76.97,76.84,76.97,24400.0,54.5094,54.5874,54.4952,54.5874,24400.0
2015-05-04 14:00:00,76.99,77.12,76.84,77.09,70300.0,54.6016,54.6938,54.4952,54.6725,70300.0
2015-05-04 14:30:00,77.09,77.19,77.01,77.03,53100.0,54.6725,54.7434,54.6157,54.6299,53100.0
2015-05-04 15:00:00,77.03,77.16,77.02,77.15,54400.0,54.6299,54.7221,54.6228,54.715,54400.0
2015-05-04 15:30:00,77.14,77.17,77.03,77.05,134400.0,54.7079,54.7292,54.6299,54.6441,134400.0
2015-05-05 09:30:00,76.82,77.24,76.46,76.51,53700.0,54.481,54.7789,54.2257,54.2611,53700.0
2015-05-05 10:00:00,76.5,76.79,76.47,76.71,35500.0,54.2541,54.4597,54.2328,54.403,35500.0
2015-05-05 10:30:00,76.7,76.83,76.68,76.78,99000.0,54.3959,54.4881,54.3817,54.4526,99000.0
2015-05-05 11:00:00,76.78,76.89,76.74,76.78,138100.0,54.4526,54.5306,54.4243,54.4526,138100.0
2015-05-05 11:30:00,76.77,76.85,76.75,76.81,60800.0,54.4455,54.5023,54.4314,54.4739,60800.0
2015-05-05 12:00:00,76.82,76.86,76.77,76.78,28100.0,54.481,54.5094,54.4455,54.4526,28100.0
2015-05-05 12:30:00,76.77,76.82,76.65,76.66,49300.0,54.4455,54.481,54.3604,54.3675,49300.0
2015-05-05 13:00:00,76.67,76.69,76.33,76.53,50100.0,54.3746,54.3888,54.1335,54.2753,50100.0
2015-05-05 13:30:00,76.54,76.8,76.54,76.73,102800.0,54.2824,54.4668,54.2824,54.4172,102800.0
2015-05-05 14:00:00,76.7,76.73,76.56,76.57,46100.0,54.3959,54.4172,54.2966,54.3037,46100.0
2015-05-05 14:30:00,76.57,76.57,76.26,76.36,48600.0,54.3037,54.3037,54.0838,54.1548,48600.0
2015-05-05 15:00:00,76.35,76.41,76.25,76.4,78200.0,54.1477,54.1902,54.0768,54.1831,78200.0
2015-05-05 15:30:00,76.4,76.53,76.25,76.27,210500.0,54.1831,54.2753,54.0768,54.0909,210500.0
2015-05-06 09:30:00,76.35,76.84,75.75,75.89,60500.0,54.1477,54.4952,53.7222,53.8214,60500.0
2015-05-06 10:00:00,75.88,76.12,75.66,75.83,65600.0,53.8143,53.9846,53.6583,53.7789,65600.0
2015-05-06 10:30:00,75.83,76.04,75.71,75.91,109100.0,53.7789,53.9278,53.6938,53.8356,109100.0
2015-05-06 11:00:00,75.93,76.02,75.54,75.82,89800.0,53.8498,53.9136,53.5732,53.7718,89800.0
2015-05-06 11:30:00,75.83,76.07,75.83,75.91,85800.0,53.7789,53.9491,53.7789,53.8356,85800.0
2015-05-06 12:00:00,75.92,76.03,75.89,75.95,97000.0,53.8427,53.9207,53.8214,53.864,97000.0
2015-05-06 12:30:00,75.95,75.99,75.83,75.9,66600.0,53.864,53.8924,53.7789,53.8285,66600.0
2015-05-06 13:00:00,75.89,75.96,75.79,75.79,36500.0,53.8214,53.8711,53.7505,53.7505,36500.0
2015-05-06 13:30:00,75.79,75.8,75.55,75.6,50400.0,53.7505,53.7576,53.5803,53.6158,50400.0
2015-05-06 14:00:00,75.59,75.69,75.55,75.6,43800.0,53.6087,53.6796,53.5803,53.6158,43800.0
2015-05-06 14:30:00,75.6,75.64,75.4,75.64,51300.0,53.6158,53.6441,53.4739,53.6441,51300.0
2015-05-06 15:00:00,75.61,75.67,75.46,75.62,81700.0,53.6229,53.6654,53.5165,53.63,81700.0
2015-05-06 15:30:00,75.62,75.76,75.55,75.76,197800.0,53.63,53.7292,53.5803,53.7292,197800.0
2015-05-07 09:30:00,76.27,76.27,75.78,75.87,137500.0,54.0909,54.0909,53.7434,53.8073,137500.0
2015-05-07 10:00:00,75.86,76.09,75.8,76.01,83200.0,53.8002,53.9633,53.7576,53.9065,83200.0
2015-05-07 10:30:00,76.03,76.32,75.95,76.26,34200.0,53.9207,54.1264,53.864,54.0838,34200.0
2015-05-07 11:00:00,76.28,76.55,76.22,76.53,44500.0,54.098,54.2895,54.0555,54.2753,44500.0
2015-05-07 11:30:00,76.53,76.59,76.43,76.43,64400.0,54.2753,54.3179,54.2044,54.2044,64400.0
2015-05-07 12:00:00,76.43,76.59,76.37,76.53,24700.0,54.2044,54.3179,54.1619,54.2753,24700.0
2015-05-07 12:30:00,76.53,76.63,76.49,76.55,31500.0,54.2753,54.3462,54.247,54.2895,31500.0
2015-05-07 13:00:00,76.56,76.6,76.34,76.39,176900.0,54.2966,54.325,54.1406,54.176,176900.0
2015-05-07 13:30:00,76.38,76.45,76.31,76.35,62400.0,54.1689,54.2186,54.1193,54.1477,62400.0
2015-05-07 14:00:00,76.35,76.4,76.33,76.35,24200.0,54.1477,54.1831,54.1335,54.1477,24200.0
2015-05-07 14:30:00,76.36,76.37,76.15,76.19,63500.0,54.1548,54.1619,54.0058,54.0342,63500.0
2015-05-07 15:00:00,76.19,76.29,76.04,76.13,81600.0,54.0342,54.1051,53.9278,53.9916,81600.0
2015-05-07 15:30:00,76.13,76.38,76.09,76.3,215200.0,53.9916,54.1689,53.9633,54.1122,215200.0
2015-05-08 09:30:00,77.11,78.01,77.03,77.25,114300.0,54.6867,55.325,54.6299,54.786,114300.0
2015-05-08 10:00:00,77.25,77.31,77.1,77.13,37700.0,54.786,54.8285,54.6796,54.7009,37700.0
2015-05-08 10:30:00,77.16,77.22,77.04,77.13,116200.0,54.7221,54.7647,54.637,54.7009,116200.0
2015-05-08 11:00:00,77.15,77.23,77.0,77.07,50800.0,54.715,54.7718,54.6087,54.6583,50800.0
2015-05-08 11:30:00,77.07,77.13,76.96,77.01,22500.0,54.6583,54.7009,54.5803,54.6157,22500.0
2015-05-08 12:00:00,77.06,77.11,76.96,77.01,20400.0,54.6512,54.6867,54.5803,54.6157,20400.0
2015-05-08 12:30:00,77.02,77.07,76.93,77.0,31900.0,54.6228,54.6583,54.559,54.6087,31900.0
2015-05-08 13:00:00,77.0,77.12,76.94,76.98,49100.0,54.6087,54.6938,54.5661,54.5945,49100.0
2015-05-08 13:30:00,76.98,77.03,76.89,76.91,34200.0,54.5945,54.6299,54.5306,54.5448,34200.0
2015-05-08 14:00:00,76.9,77.0,76.89,76.95,40300.0,54.5377,54.6087,54.5306,54.5732,40300.0
2015-05-08 14:30:00,76.94,77.06,76.9,77.06,47400.0,54.5661,54.6512,54.5377,54.6512,47400.0
2015-05-08 15:00:00,77.06,77.18,76.97,77.04,69800.0,54.6512,54.7363,54.5874,54.637,69800.0
2015-05-08 15:30:00,77.05,77.16,77.05,77.09,121500.0,54.6441,54.7221,54.6441,54.6725,121500.0
2015-05-11 09:30:00,77.14,77.74,76.9,77.67,56600.0,54.7079,55.1335,54.5377,55.0838,56600.0
2015-05-11 10:00:00,77.66,77.81,77.59,77.59,39100.0,55.0767,55.1831,55.0271,55.0271,39100.0
2015-05-11 10:30:00,77.59,77.59,77.3,77.43,38700.0,55.0271,55.0271,54.8214,54.9136,38700.0
2015-05-11 11:00:00,77.43,77.55,77.32,77.33,48200.0,54.9136,54.9987,54.8356,54.8427,48200.0
2015-05-11 11:30:00,77.33,77.5,77.3,77.34,31000.0,54.8427,54.9633,54.8214,54.8498,31000.0
2015-05-11 12:00:00,77.35,77.38,77.18,77.27,27700.0,54.8569,54.8782,54.7363,54.8001,27700.0
2015-05-11 12:30:00,77.27,77.39,77.22,77.32,22300.0,54.8001,54.8852,54.7647,54.8356,22300.0
2015-05-11 13:00:00,77.33,77.41,77.32,77.39,25900.0,54.8427,54.8994,54.8356,54.8852,25900.0
2015-05-11 13:30:00,77.39,77.43,77.29,77.34,32200.0,54.8852,54.9136,54.8143,54.8498,32200.0
2015-05-11 14:00:00,77.33,77.37,77.26,77.31,26400.0,54.8427,54.8711,54.793,54.8285,26400.0
2015-05-11 14:30:00,77.31,77.31,77.07,77.1,54100.0,54.8285,54.8285,54.6583,54.6796,54100.0
2015-05-11 15:00:00,77.1,77.28,77.04,77.18,63800.0,54.6796,54.8072,54.637,54.7363,63800.0
2015-05-11 15:30:00,77.18,77.19,76.89,76.91,150900.0,54.7363,54.7434,54.5306,54.5448,150900.0
2015-05-12 09:30:00,76.42,76.42,75.92,76.04,95200.0,54.1973,54.1973,53.8427,53.9278,95200.0
2015-05-12 10:00:00,76.01,76.18,75.82,76.13,48100.0,53.9065,54.0271,53.7718,53.9916,48100.0
2015-05-12 10:30:00,76.15,76.47,76.15,76.3,60400.0,54.0058,54.2328,54.0058,54.1122,60400.0
2015-05-12 11:00:00,76.3,76.46,76.3,76.32,29400.0,54.1122,54.2257,54.1122,54.1264,29400.0
2015-05-12 11:30:00,76.33,76.47,76.29,76.41,31100.0,54.1335,54.2328,54.1051,54.1902,31100.0
2015-05-12 12:00:00,76.43,76.47,76.29,76.31,21400.0,54.2044,54.2328,54.1051,54.1193,21400.0
2015-05-12 12:30:00,76.32,76.52,76.32,76.47,20300.0,54.1264,54.2682,54.1264,54.2328,20300.0
2015-05-12 13:00:00,76.47,76.48,76.34,76.4,29000.0,54.2328,54.2399,54.1406,54.1831,29000.0
2015-05-12 13:30:00,76.39,76.41,76.31,76.39,24300.0,54.176,54.1902,54.1193,54.176,24300.0
2015-05-12 14:00:00,76.38,76.56,76.38,76.54,37200.0,54.1689,54.2966,54.1689,54.2824,37200.0
2015-05-12 14:30:00,76.55,76.63,76.39,76.41,45000.0,54.2895,54.3462,54.176,54.1902,45000.0
2015-05-12 15:00:00,76.44,76.51,76.39,76.47,43200.0,54.2115,54.2611,54.176,54.2328,43200.0
2015-05-12 15:30:00,76.48,76.53,76.39,76.41,104900.0,54.2399,54.2753,54.176,54.1902,104900.0
2015-05-13 09:30:00,76.46,77.03,76.46,76.87,59300.0,54.2257,54.6299,54.2257,54.5165,59300.0
2015-05-13 10:00:00,76.81,76.98,76.74,76.95,36800.0,54.4739,54.5945,54.4243,54.5732,36800.0
2015-05-13 10:30:00,76.95,76.95,76.49,76.5,30600.0,54.5732,54.5732,54.247,54.2541,30600.0
2015-05-13 11:00:00,76.49,76.66,76.4,76.44,50200.0,54.247,54.3675,54.1831,54.2115,50200.0
2015-05-13 11:30:00,76.44,76.8,76.42,76.75,51400.0,54.2115,54.4668,54.1973,54.4314,51400.0
2015-05-13 12:00:00,76.75,76.77,76.5,76.55,33000.0,54.4314,54.4455,54.2541,54.2895,33000.0
2015-05-13 12:30:00,76.55,76.77,76.54,76.72,22800.0,54.2895,54.4455,54.2824,54.4101,22800.0
2015-05-13 13:00:00,76.73,76.93,76.73,76.9,28300.0,54.4172,54.559,54.4172,54.5377,28300.0
2015-05-13 13:30:00,76.9,76.96,76.86,76.92,31100.0,54.5377,54.5803,54.5094,54.5519,31100.0
2015-05-13 14:00:00,76.94,76.97,76.82,76.87,35200.0,54.5661,54.5874,54.481,54.5165,35200.0
2015-05-13 14:30:00,76.87,76.89,76.74,76.76,30200.0,54.5165,54.5306,54.4243,54.4384,30200.0
2015-05-13 15:00:00,76.78,76.84,76.65,76.69,51400.0,54.4526,54.4952,54.3604,54.3888,51400.0
2015-05-13 15:30:00,76.7,76.83,76.61,76.77,130500.0,54.3959,54.4881,54.3321,54.4455,130500.0
2015-05-14 09:30:00,77.27,77.44,76.92,76.92,32700.0,54.8001,54.9207,54.5519,54.5519,32700.0
2015-05-14 10:00:00,76.9,77.14,76.87,77.08,113300.0,54.5377,54.7079,54.5165,54.6654,113300.0
2015-05-14 10:30:00,77.08,77.15,77.04,77.1,23900.0,54.6654,54.715,54.637,54.6796,23900.0
2015-05-14 11:00:00,77.1,77.17,76.99,77.0,31800.0,54.6796,54.7292,54.6016,54.6087,31800.0
2015-05-14 11:30:00,77.0,77.01,76.89,76.98,29300.0,54.6087,54.6157,54.5306,54.5945,29300.0
2015-05-14 12:00:00,76.99,77.0,76.92,76.95,46600.0,54.6016,54.6087,54.5519,54.5732,46600.0
2015-05-14 12:30:00,76.95,77.17,76.95,77.14,54700.0,54.5732,54.7292,54.5732,54.7079,54700.0
2015-05-14 13:00:00,77.14,77.42,77.13,77.42,50100.0,54.7079,54.9065,54.7009,54.9065,50100.0
2015-05-14 13:30:00,77.43,77.6,77.42,77.55,43100.0,54.9136,55.0342,54.9065,54.9987,43100.0
2015-05-14 14:00:00,77.56,77.61,77.54,77.59,30100.0,55.0058,55.0413,54.9916,55.0271,30100.0
2015-05-14 14:30:00,77.58,77.76,77.57,77.67,123400.0,55.02,55.1476,55.0129,55.0838,123400.0
2015-05-14 15:00:00,77.67,77.76,77.65,77.71,52500.0,55.0838,55.1476,55.0696,55.1122,52500.0
2015-05-14 15:30:00,77.72,77.84,77.68,77.79,288000.0,55.1193,55.2044,55.0909,55.1689,288000.0
2015-05-15 09:30:00,77.87,78.13,77.87,77.92,173000.0,55.2257,55.4101,55.2257,55.2611,173000.0
2015-05-15 10:00:00,77.92,78.0,77.76,77.93,67700.0,55.2611,55.3179,55.1476,55.2682,67700.0
2015-05-15 10:30:00,77.95,78.08,77.92,78.04,39600.0,55.2824,55.3746,55.2611,55.3462,39600.0
2015-05-15 11:00:00,78.04,78.08,77.99,78.04,91500.0,55.3462,55.3746,55.3108,55.3462,91500.0
2015-05-15 11:30:00,78.03,78.07,77.97,78.05,46300.0,55.3391,55.3675,55.2966,55.3533,46300.0
2015-05-15 12:00:00,78.05,78.09,77.98,78.05,20800.0,55.3533,55.3817,55.3037,55.3533,20800.0
2015-05-15 12:30:00,78.05,78.07,77.97,78.0,27200.0,55.3533,55.3675,55.2966,55.3179,27200.0
2015-05-15 13:00:00,78.0,78.05,77.98,78.0,24000.0,55.3179,55.3533,55.3037,55.3179,24000.0
2015-05-15 13:30:00,78.0,78.04,77.99,78.0,33500.0,55.3179,55.3462,55.3108,55.3179,33500.0
2015-05-15 14:00:00,78.0,78.02,77.97,77.99,45300.0,55.3179,55.332,55.2966,55.3108,45300.0
2015-05-15 14:30:00,77.99,78.07,77.98,78.05,59200.0,55.3108,55.3675,55.3037,55.3533,59200.0
2015-05-15 15:00:00,78.04,78.08,78.03,78.05,46800.0,55.3462,55.3746,55.3391,55.3533,46800.0
2015-05-15 15:30:00,78.04,78.13,77.97,78.12,214200.0,55.3462,55.4101,55.2966,55.403,214200.0
2015-05-18 09:30:00,78.0,78.3,77.97,78.23,82000.0,55.3179,55.5306,55.2966,55.481,82000.0
2015-05-18 10:00:00,78.24,78.35,78.14,78.18,68200.0,55.4881,55.5661,55.4171,55.4455,68200.0
2015-05-18 10:30:00,78.19,78.29,78.11,78.16,113500.0,55.4526,55.5235,55.3959,55.4313,113500.0
2015-05-18 11:00:00,78.16,78.26,78.07,78.12,85800.0,55.4313,55.5023,55.3675,55.403,85800.0
2015-05-18 11:30:00,78.13,78.28,78.08,78.21,48000.0,55.4101,55.5164,55.3746,55.4668,48000.0
2015-05-18 12:00:00,78.22,78.31,78.12,78.17,31000.0,55.4739,55.5377,55.403,55.4384,31000.0
2015-05-18 12:30:00,78.17,78.2,78.0,78.1,30100.0,55.4384,55.4597,55.3179,55.3888,30100.0
2015-05-18 13:00:00,78.1,78.28,78.1,78.2,23200.0,55.3888,55.5164,55.3888,55.4597,23200.0
2015-05-18 13:30:00,78.2,78.32,78.2,78.26,25300.0,55.4597,55.5448,55.4597,55.5023,25300.0
2015-05-18 14:00:00,78.29,78.35,78.24,78.24,41000.0,55.5235,55.5661,55.4881,55.4881,41000.0
2015-05-18 14:30:00,78.23,78.31,78.18,78.23,50300.0,55.481,55.5377,55.4455,55.481,50300.0
2015-05-18 15:00:00,78.23,78.25,78.02,78.02,92600.0,55.481,55.4952,55.332,55.332,92600.0
2015-05-18 15:30:00,78.02,78.09,77.95,78.01,262800.0,55.332,55.3817,55.2824,55.325,262800.0
2015-05-19 09:30:00,78.29,78.6,77.77,78.39,137700.0,55.5235,55.7434,55.1547,55.5944,137700.0
2015-05-19 10:00:00,78.39,78.43,78.23,78.4,59800.0,55.5944,55.6228,55.481,55.6015,59800.0
2015-05-19 10:30:00,78.44,78.45,78.13,78.15,69000.0,55.6299,55.637,55.4101,55.4242,69000.0
2015-05-19 11:00:00,78.15,78.42,78.06,78.4,68900.0,55.4242,55.6157,55.3604,55.6015,68900.0
2015-05-19 11:30:00,78.4,78.46,78.25,78.35,45200.0,55.6015,55.6441,55.4952,55.5661,45200.0
2015-05-19 12:00:00,78.33,78.34,78.11,78.15,37400.0,55.5519,55.559,55.3959,55.4242,37400.0
2015-05-19 12:30:00,78.16,78.28,78.08,78.12,37800.0,55.4313,55.5164,55.3746,55.403,37800.0
2015-05-19 13:00:00,78.12,78.14,78.05,78.11,36300.0,55.403,55.4171,55.3533,55.3959,36300.0
2015-05-19 13:30:00,78.1,78.27,78.05,78.2,38900.0,55.3888,55.5093,55.3533,55.4597,38900.0
2015-05-19 14:00:00,78.2,78.21,78.03,78.09,48500.0,55.4597,55.4668,55.3391,55.3817,48500.0
2015-05-19 14:30:00,78.09,78.09,77.86,77.91,58200.0,55.3817,55.3817,55.2186,55.254,58200.0
2015-05-19 15:00:00,77.91,77.96,77.79,77.79,75800.0,55.254,55.2895,55.1689,55.1689,75800.0
2015-05-19 15:30:00,77.79,77.88,77.73,77.79,205600.0,55.1689,55.2328,55.1264,55.1689,205600.0
2015-05-20 09:30:00,77.97,78.28,77.88,77.97,81600.0,55.2966,55.5164,55.2328,55.2966,81600.0
2015-05-20 10:00:00,78.01,78.16,77.74,77.74,36200.0,55.325,55.4313,55.1335,55.1335,36200.0
2015-05-20 10:30:00,77.76,77.95,77.7,77.74,66700.0,55.1476,55.2824,55.1051,55.1335,66700.0
2015-05-20 11:00:00,77.75,77.79,77.63,77.71,51800.0,55.1406,55.1689,55.0555,55.1122,51800.0
2015-05-20 11:30:00,77.72,77.84,77.63,77.83,42300.0,55.1193,55.2044,55.0555,55.1973,42300.0
2015-05-20 12:00:00,77.83,77.85,77.59,77.59,37700.0,55.1973,55.2115,55.0271,55.0271,37700.0
2015-05-20 12:30:00,77.6,77.65,77.42,77.55,53600.0,55.0342,55.0696,54.9065,54.9987,53600.0
2015-05-20 13:00:00,77.55,77.55,77.36,77.45,64400.0,54.9987,54.9987,54.864,54.9278,64400.0
2015-05-20 13:30:00,77.46,77.51,77.32,77.45,50600.0,54.9349,54.9703,54.8356,54.9278,50600.0
2015-05-20 14:00:00,77.47,77.67,77.34,77.65,139400.0,54.942,55.0838,54.8498,55.0696,139400.0
2015-05-20 14:30:00,77.68,77.73,77.63,77.66,59100.0,55.0909,55.1264,55.0555,55.0767,59100.0
2015-05-20 15:00:00,77.65,77.69,77.51,77.63,64200.0,55.0696,55.098,54.9703,55.0555,64200.0
2015-05-20 15:30:00,77.62,77.62,77.53,77.56,146100.0,55.0484,55.0484,54.9845,55.0058,146100.0
2015-05-21 09:30:00,77.7,77.83,77.38,77.71,76400.0,55.1051,55.1973,54.8782,55.1122,76400.0
2015-05-21 10:00:00,77.7,77.77,77.52,77.52,48000.0,55.1051,55.1547,54.9774,54.9774,48000.0
2015-05-21 10:30:00,77.52,77.76,77.52,77.76,31000.0,54.9774,55.1476,54.9774,55.1476,31000.0
2015-05-21 11:00:00,77.76,77.93,77.68,77.68,72900.0,55.1476,55.2682,55.0909,55.0909,72900.0
2015-05-21 11:30:00,77.68,77.69,77.48,77.54,44100.0,55.0909,55.098,54.9491,54.9916,44100.0
2015-05-21 12:00:00,77.53,77.66,77.49,77.56,33100.0,54.9845,55.0767,54.9562,55.0058,33100.0
2015-05-21 12:30:00,77.56,77.57,77.41,77.51,28400.0,55.0058,55.0129,54.8994,54.9703,28400.0
2015-05-21 13:00:00,77.53,77.6,77.41,77.45,28500.0,54.9845,55.0342,54.8994,54.9278,28500.0
2015-05-21 13:30:00,77.44,77.53,77.39,77.44,35900.0,54.9207,54.9845,54.8852,54.9207,35900.0
2015-05-21 14:00:00,77.43,77.57,77.41,77.55,34400.0,54.9136,55.0129,54.8994,54.9987,34400.0
2015-05-21 14:30:00,77.56,77.69,77.55,77.69,41300.0,55.0058,55.098,54.9987,55.098,41300.0
2015-05-21 15:00:00,77.68,77.69,77.55,77.59,56300.0,55.0909,55.098,54.9987,55.0271,56300.0
2015-05-21 15:30:00,77.6,77.73,77.55,77.59,123700.0,55.0342,55.1264,54.9987,55.0271,123700.0
2015-05-22 09:30:00,77.52,77.98,77.32,77.32,76200.0,54.9774,55.3037,54.8356,54.8356,76200.0
2015-05-22 10:00:00,77.29,77.4,77.25,77.39,29300.0,54.8143,54.8923,54.786,54.8852,29300.0
2015-05-22 10:30:00,77.37,77.37,77.13,77.18,36700.0,54.8711,54.8711,54.7009,54.7363,36700.0
2015-05-22 11:00:00,77.15,77.15,76.93,77.09,81400.0,54.715,54.715,54.559,54.6725,81400.0
2015-05-22 11:30:00,77.1,77.3,77.05,77.26,44600.0,54.6796,54.8214,54.6441,54.793,44600.0
2015-05-22 12:00:00,77.25,77.26,77.02,77.07,43800.0,54.786,54.793,54.6228,54.6583,43800.0
2015-05-22 12:30:00,77.07,77.07,76.9,76.92,74700.0,54.6583,54.6583,54.5377,54.5519,74700.0
2015-05-22 13:00:00,76.92,77.25,76.89,77.22,79400.0,54.5519,54.786,54.5306,54.7647,79400.0
2015-05-22 13:30:00,77.22,77.31,77.19,77.24,50500.0,54.7647,54.8285,54.7434,54.7789,50500.0
2015-05-22 14:00:00,77.22,77.22,77.06,77.08,45000.0,54.7647,54.7647,54.6512,54.6654,45000.0
2015-05-22 14:30:00,77.09,77.28,77.06,77.21,45600.0,54.6725,54.8072,54.6512,54.7576,45600.0
2015-05-22 15:00:00,77.21,77.29,77.13,77.26,96800.0,54.7576,54.8143,54.7009,54.793,96800.0
2015-05-22 15:30:00,77.26,77.26,76.93,76.99,147700.0,54.793,54.793,54.559,54.6016,147700.0
2015-05-26 09:30:00,76.79,76.83,76.16,76.28,108500.0,54.4597,54.4881,54.0129,54.098,108500.0
2015-05-26 10:00:00,76.27,76.3,75.77,76.03,154400.0,54.0909,54.1122,53.7363,53.9207,154400.0
2015-05-26 10:30:00,76.02,76.02,75.51,75.66,232800.0,53.9136,53.9136,53.5519,53.6583,232800.0
2015-05-26 11:00:00,75.68,75.68,75.3,75.45,86600.0,53.6725,53.6725,53.403,53.5094,86600.0
2015-05-26 11:30:00,75.45,75.84,75.44,75.73,56200.0,53.5094,53.786,53.5023,53.708,56200.0
2015-05-26 12:00:00,75.73,75.77,75.59,75.73,106100.0,53.708,53.7363,53.6087,53.708,106100.0
2015-05-26 12:30:00,75.73,75.86,75.63,75.74,64400.0,53.708,53.8002,53.637,53.7151,64400.0
2015-05-26 13:00:00,75.75,75.93,75.67,75.87,39000.0,53.7222,53.8498,53.6654,53.8073,39000.0
2015-05-26 13:30:00,75.86,75.86,75.67,75.69,46100.0,53.8002,53.8002,53.6654,53.6796,46100.0
2015-05-26 14:00:00,75.69,75.83,75.63,75.66,63300.0,53.6796,53.7789,53.637,53.6583,63300.0
2015-05-26 14:30:00,75.65,75.71,75.59,75.64,71300.0,53.6512,53.6938,53.6087,53.6441,71300.0
2015-05-26 15:00:00,75.64,75.77,75.63,75.66,96600.0,53.6441,53.7363,53.637,53.6583,96600.0
2015-05-26 15:30:00,75.67,75.7,75.5,75.51,298800.0,53.6654,53.6867,53.5449,53.5519,298800.0
2015-05-27 09:30:00,75.78,75.78,75.31,75.67,61900.0,53.7434,53.7434,53.4101,53.6654,61900.0
2015-05-27 10:00:00,75.68,75.85,75.61,75.71,94200.0,53.6725,53.7931,53.6229,53.6938,94200.0
2015-05-27 10:30:00,75.71,75.83,75.69,75.77,70600.0,53.6938,53.7789,53.6796,53.7363,70600.0
2015-05-27 11:00:00,75.78,75.81,75.65,75.68,97000.0,53.7434,53.7647,53.6512,53.6725,97000.0
2015-05-27 11:30:00,75.69,75.97,75.68,75.89,174200.0,53.6796,53.8782,53.6725,53.8214,174200.0
2015-05-27 12:00:00,75.88,75.9,75.75,75.79,78500.0,53.8143,53.8285,53.7222,53.7505,78500.0
2015-05-27 12:30:00,75.79,75.79,75.5,75.54,62100.0,53.7505,53.7505,53.5449,53.5732,62100.0
2015-05-27 13:00:00,75.55,75.73,75.53,75.7,91700.0,53.5803,53.708,53.5661,53.6867,91700.0
2015-05-27 13:30:00,75.7,75.73,75.65,75.65,87200.0,53.6867,53.708,53.6512,53.6512,87200.0
2015-05-27 14:00:00,75.67,75.71,75.58,75.67,64500.0,53.6654,53.6938,53.6016,53.6654,64500.0
2015-05-27 14:30:00,75.67,75.72,75.64,75.7,120000.0,53.6654,53.7009,53.6441,53.6867,120000.0
2015-05-27 15:00:00,75.7,75.71,75.58,75.62,170400.0,53.6867,53.6938,53.6016,53.63,170400.0
2015-05-27 15:30:00,75.61,75.7,75.6,75.61,305500.0,53.6229,53.6867,53.6158,53.6229,305500.0
2015-05-28 09:30:00,75.56,75.6,75.18,75.27,57200.0,53.5874,53.6158,53.3179,53.3817,57200.0
2015-05-28 10:00:00,75.29,75.5,75.29,75.46,39800.0,53.3959,53.5449,53.3959,53.5165,39800.0
2015-05-28 10:30:00,75.47,75.48,75.33,75.38,48900.0,53.5236,53.5307,53.4243,53.4597,48900.0
2015-05-28 11:00:00,75.38,75.41,75.21,75.23,50800.0,53.4597,53.481,53.3392,53.3534,50800.0
2015-05-28 11:30:00,75.22,75.5,75.21,75.23,74400.0,53.3463,53.5449,53.3392,53.3534,74400.0
2015-05-28 12:00:00,75.24,75.41,75.23,75.28,69800.0,53.3605,53.481,53.3534,53.3888,69800.0
2015-05-28 12:30:00,75.27,75.29,75.11,75.14,35500.0,53.3817,53.3959,53.2683,53.2895,35500.0
2015-05-28 13:00:00,75.14,75.17,75.09,75.16,66500.0,53.2895,53.3108,53.2541,53.3037,66500.0
2015-05-28 13:30:00,75.16,75.43,75.16,75.4,47200.0,53.3037,53.4952,53.3037,53.4739,47200.0
2015-05-28 14:00:00,75.39,75.58,75.35,75.56,48200.0,53.4668,53.6016,53.4385,53.5874,48200.0
2015-05-28 14:30:00,75.57,75.57,75.39,75.4,61600.0,53.5945,53.5945,53.4668,53.4739,61600.0
2015-05-28 15:00:00,75.39,75.43,75.31,75.32,94300.0,53.4668,53.4952,53.4101,53.4172,94300.0
2015-05-28 15:30:00,75.33,75.4,75.31,75.36,176300.0,53.4243,53.4739,53.4101,53.4456,176300.0
2015-05-29 09:30:00,75.18,75.31,74.63,74.66,105300.0,53.3179,53.4101,52.9278,52.9491,105300.0
2015-05-29 10:00:00,74.66,74.72,74.47,74.59,133200.0,52.9491,52.9917,52.8144,52.8995,133200.0
2015-05-29 10:30:00,74.58,74.58,74.25,74.41,81400.0,52.8924,52.8924,52.6583,52.7718,81400.0
2015-05-29 11:00:00,74.42,74.42,74.12,74.12,113600.0,52.7789,52.7789,52.5661,52.5661,113600.0
2015-05-29 11:30:00,74.13,74.72,74.05,74.59,148200.0,52.5732,52.9917,52.5165,52.8995,148200.0
2015-05-29 12:00:00,74.6,74.68,74.56,74.59,89700.0,52.9066,52.9633,52.8782,52.8995,89700.0
2015-05-29 12:30:00,74.6,74.64,74.56,74.59,70600.0,52.9066,52.9349,52.8782,52.8995,70600.0
2015-05-29 13:00:00,74.58,74.6,74.46,74.56,89500.0,52.8924,52.9066,52.8073,52.8782,89500.0
2015-05-29 13:30:00,74.58,74.76,74.54,74.69,111600.0,52.8924,53.02,52.864,52.9704,111600.0
2015-05-29 14:00:00,74.69,74.8,74.67,74.76,224300.0,52.9704,53.0484,52.9562,53.02,224300.0
2015-05-29 14:30:00,74.76,74.85,74.74,74.77,114200.0,53.02,53.0839,53.0059,53.0271,114200.0
2015-05-29 15:00:00,74.76,75.01,74.75,74.85,157200.0,53.02,53.1973,53.0129,53.0839,157200.0
2015-05-29 15:30:00,74.85,74.86,74.48,74.52,370600.0,53.0839,53.091,52.8215,52.8498,370600.0
2015-06-01 09:30:00,74.77,74.9,73.96,74.0,114590.0,53.0271,53.1193,52.4527,52.481,114590.0
2015-06-01 10:00:00,74.0,74.54,74.0,74.43,131267.0,52.481,52.864,52.481,52.786,131267.0
2015-06-01 10:30:00,74.38,74.59,74.31,74.53,98079.0,52.7505,52.8995,52.7009,52.8569,98079.0
2015-06-01 11:00:00,74.54,74.75,74.38,74.42,73710.0,52.864,53.0129,52.7505,52.7789,73710.0
2015-06-01 11:30:00,74.44,74.67,74.37,74.65,41316.0,52.7931,52.9562,52.7435,52.942,41316.0
2015-06-01 12:00:00,74.64,75.02,74.64,75.01,40682.0,52.9349,53.2044,52.9349,53.1973,40682.0
2015-06-01 12:30:00,75.0,75.09,74.91,75.09,38878.0,53.1902,53.2541,53.1264,53.2541,38878.0
2015-06-01 13:00:00,75.08,75.12,74.92,74.98,40815.0,53.247,53.2754,53.1335,53.1761,40815.0
2015-06-01 13:30:00,74.98,75.03,74.91,75.01,37345.0,53.1761,53.2115,53.1264,53.1973,37345.0
2015-06-01 14:00:00,75.01,75.05,74.91,75.02,38985.0,53.1973,53.2257,53.1264,53.2044,38985.0
2015-06-01 14:30:00,75.0,75.04,74.93,75.0,48908.0,53.1902,53.2186,53.1406,53.1902,48908.0
2015-06-01 15:00:00,75.0,75.04,74.92,74.99,60704.0,53.1902,53.2186,53.1335,53.1832,60704.0
2015-06-01 15:30:00,74.99,74.99,74.65,74.69,159620.0,53.1832,53.1832,52.942,52.9704,159620.0
2015-06-02 09:30:00,74.43,74.72,74.25,74.68,61710.0,52.786,52.9917,52.6583,52.9633,61710.0
2015-06-02 10:00:00,74.66,74.89,74.61,74.78,49235.0,52.9491,53.1122,52.9137,53.0342,49235.0
2015-06-02 10:30:00,74.81,74.93,74.71,74.71,37267.0,53.0555,53.1406,52.9846,52.9846,37267.0
2015-06-02 11:00:00,74.71,74.92,74.7,74.78,37102.0,52.9846,53.1335,52.9775,53.0342,37102.0
2015-06-02 11:30:00,74.77,74.94,74.77,74.94,28019.0,53.0271,53.1477,53.0271,53.1477,28019.0
2015-06-02 12:00:00,74.93,75.08,74.84,74.87,20506.0,53.1406,53.247,53.0768,53.0981,20506.0
2015-06-02 12:30:00,74.89,74.98,74.84,74.92,14122.0,53.1122,53.1761,53.0768,53.1335,14122.0
2015-06-02 13:00:00,74.93,74.97,74.79,74.81,42967.0,53.1406,53.169,53.0413,53.0555,42967.0
2015-06-02 13:30:00,74.81,74.88,74.76,74.84,75830.0,53.0555,53.1051,53.02,53.0768,75830.0
2015-06-02 14:00:00,74.84,74.85,74.77,74.8,45687.0,53.0768,53.0839,53.0271,53.0484,45687.0
2015-06-02 14:30:00,74.81,74.82,74.63,74.76,35589.0,53.0555,53.0626,52.9278,53.02,35589.0
2015-06-02 15:00:00,74.76,74.76,74.58,74.64,66576.0,53.02,53.02,52.8924,52.9349,66576.0
2015-06-02 15:30:00,74.63,74.67,74.56,74.61,151078.0,52.9278,52.9562,52.8782,52.9137,151078.0
2015-06-03 09:30:00,74.91,75.08,74.58,74.91,35069.0,53.1264,53.247,52.8924,53.1264,35069.0
2015-06-03 10:00:00,74.97,75.31,74.75,75.28,68111.0,53.169,53.4101,53.0129,53.3888,68111.0
2015-06-03 10:30:00,75.28,75.29,75.18,75.25,59280.0,53.3888,53.3959,53.3179,53.3675,59280.0
2015-06-03 11:00:00,75.25,75.25,75.09,75.12,23868.0,53.3675,53.3675,53.2541,53.2754,23868.0
2015-06-03 11:30:00,75.11,75.15,74.99,75.08,31462.0,53.2683,53.2966,53.1832,53.247,31462.0
2015-06-03 12:00:00,75.05,75.09,74.9,74.97,27727.0,53.2257,53.2541,53.1193,53.169,27727.0
2015-06-03 12:30:00,74.96,75.09,74.92,75.09,23562.0,53.1619,53.2541,53.1335,53.2541,23562.0
2015-06-03 13:00:00,75.1,75.21,75.08,75.16,20032.0,53.2612,53.3392,53.247,53.3037,20032.0
2015-06-03 13:30:00,75.17,75.23,75.1,75.15,24471.0,53.3108,53.3534,53.2612,53.2966,24471.0
2015-06-03 14:00:00,75.16,75.28,75.16,75.24,25010.0,53.3037,53.3888,53.3037,53.3605,25010.0
2015-06-03 14:30:00,75.24,75.25,75.15,75.15,29401.0,53.3605,53.3675,53.2966,53.2966,29401.0
2015-06-03 15:00:00,75.15,75.16,74.93,74.98,78392.0,53.2966,53.3037,53.1406,53.1761,78392.0
2015-06-03 15:30:00,74.98,75.09,74.94,74.98,86077.0,53.1761,53.2541,53.1477,53.1761,86077.0
2015-06-04 09:30:00,74.62,74.78,74.11,74.12,94798.0,52.9208,53.0342,52.5591,52.5661,94798.0
2015-06-04 10:00:00,74.12,74.32,74.11,74.24,79871.0,52.5661,52.708,52.5591,52.6513,79871.0
2015-06-04 10:30:00,74.24,74.41,74.2,74.26,48248.0,52.6513,52.7718,52.6229,52.6654,48248.0
2015-06-04 11:00:00,74.25,74.49,74.12,74.4,25767.0,52.6583,52.8286,52.5661,52.7647,25767.0
2015-06-04 11:30:00,74.42,74.5,74.28,74.42,27158.0,52.7789,52.8356,52.6796,52.7789,27158.0
2015-06-04 12:00:00,74.42,74.44,74.24,74.26,17461.0,52.7789,52.7931,52.6513,52.6654,17461.0
2015-06-04 12:30:00,74.24,74.34,74.21,74.24,19248.0,52.6513,52.7222,52.63,52.6513,19248.0
2015-06-04 13:00:00,74.24,74.24,73.94,74.0,28307.0,52.6513,52.6513,52.4385,52.481,28307.0
2015-06-04 13:30:00,73.99,74.16,73.99,74.08,23446.0,52.474,52.5945,52.474,52.5378,23446.0
2015-06-04 14:00:00,74.07,74.24,74.04,74.16,22704.0,52.5307,52.6513,52.5094,52.5945,22704.0
2015-06-04 14:30:00,74.13,74.19,74.06,74.15,23792.0,52.5732,52.6158,52.5236,52.5874,23792.0
2015-06-04 15:00:00,74.14,74.19,73.99,74.0,56490.0,52.5803,52.6158,52.474,52.481,56490.0
2015-06-04 15:30:00,74.0,74.06,73.96,74.03,252922.0,52.481,52.5236,52.4527,52.5023,252922.0
2015-06-05 09:30:00,73.88,74.05,73.48,73.5,151051.0,52.3959,52.5165,52.1123,52.1264,151051.0
2015-06-05 10:00:00,73.49,73.61,73.28,73.44,140342.0,52.1194,52.2045,51.9704,52.0839,140342.0
2015-06-05 10:30:00,73.42,73.62,73.38,73.55,61906.0,52.0697,52.2115,52.0413,52.1619,61906.0
2015-06-05 11:00:00,73.58,73.62,73.47,73.53,96407.0,52.1832,52.2115,52.1052,52.1477,96407.0
2015-06-05 11:30:00,73.55,73.57,73.47,73.51,36127.0,52.1619,52.1761,52.1052,52.1335,36127.0
2015-06-05 12:00:00,73.51,73.58,73.48,73.54,65584.0,52.1335,52.1832,52.1123,52.1548,65584.0
2015-06-05 12:30:00,73.53,73.63,73.49,73.57,71674.0,52.1477,52.2186,52.1194,52.1761,71674.0
2015-06-05 13:00:00,73.58,73.58,73.47,73.52,73078.0,52.1832,52.1832,52.1052,52.1406,73078.0
2015-06-05 13:30:00,73.54,73.58,73.52,73.56,71520.0,52.1548,52.1832,52.1406,52.169,71520.0
2015-06-05 14:00:00,73.56,73.66,73.53,73.6,79590.0,52.169,52.2399,52.1477,52.1974,79590.0
2015-06-05 14:30:00,73.6,73.64,73.55,73.58,102915.0,52.1974,52.2257,52.1619,52.1832,102915.0
2015-06-05 15:00:00,73.59,73.63,73.54,73.59,93019.0,52.1903,52.2186,52.1548,52.1903,93019.0
2015-06-05 15:30:00,73.59,73.64,73.51,73.56,250753.0,52.1903,52.2257,52.1335,52.169,250753.0
2015-06-08 09:30:00,73.37,73.68,73.29,73.5,71101.0,52.0342,52.2541,51.9775,52.1264,71101.0
2015-06-08 10:00:00,73.5,73.59,73.48,73.51,106235.0,52.1264,52.1903,52.1123,52.1335,106235.0
2015-06-08 10:30:00,73.5,73.57,73.48,73.53,109004.0,52.1264,52.1761,52.1123,52.1477,109004.0
2015-06-08 11:00:00,73.53,73.56,73.42,73.43,45666.0,52.1477,52.169,52.0697,52.0768,45666.0
2015-06-08 11:30:00,73.44,73.52,73.36,73.43,71465.0,52.0839,52.1406,52.0272,52.0768,71465.0
2015-06-08 12:00:00,73.43,73.58,73.43,73.49,39510.0,52.0768,52.1832,52.0768,52.1194,39510.0
2015-06-08 12:30:00,73.5,73.52,73.44,73.47,30492.0,52.1264,52.1406,52.0839,52.1052,30492.0
2015-06-08 13:00:00,73.46,73.58,73.43,73.53,46771.0,52.0981,52.1832,52.0768,52.1477,46771.0
2015-06-08 13:30:00,73.53,73.57,73.48,73.53,107959.0,52.1477,52.1761,52.1123,52.1477,107959.0
2015-06-08 14:00:00,73.53,73.54,73.45,73.47,102298.0,52.1477,52.1548,52.091,52.1052,102298.0
2015-06-08 14:30:00,73.5,73.57,73.49,73.5,41612.0,52.1264,52.1761,52.1194,52.1264,41612.0
2015-06-08 15:00:00,73.51,73.6,73.46,73.55,82245.0,52.1335,52.1974,52.0981,52.1619,82245.0
2015-06-08 15:30:00,73.56,73.57,73.32,73.37,282622.0,52.169,52.1761,51.9988,52.0342,282622.0
2015-06-09 09:30:00,73.24,73.26,72.8,72.82,50055.0,51.9421,51.9562,51.63,51.6442,50055.0
2015-06-09 10:00:00,72.79,72.81,72.44,72.45,43443.0,51.6229,51.6371,51.3747,51.3818,43443.0
2015-06-09 10:30:00,72.44,72.85,72.4,72.85,76676.0,51.3747,51.6655,51.3463,51.6655,76676.0
2015-06-09 11:00:00,72.86,72.94,72.85,72.91,38788.0,51.6726,51.7293,51.6655,51.708,38788.0
2015-06-09 11:30:00,72.91,73.06,72.89,72.95,38812.0,51.708,51.8144,51.6938,51.7364,38812.0
2015-06-09 12:00:00,72.96,73.04,72.87,73.01,36390.0,51.7435,51.8002,51.6796,51.7789,36390.0
2015-06-09 12:30:00,73.03,73.13,72.99,73.09,32879.0,51.7931,51.864,51.7647,51.8357,32879.0
2015-06-09 13:00:00,73.09,73.17,73.03,73.06,89248.0,51.8357,51.8924,51.7931,51.8144,89248.0
2015-06-09 13:30:00,73.06,73.08,72.99,73.0,48936.0,51.8144,51.8286,51.7647,51.7718,48936.0
2015-06-09 14:00:00,73.0,73.03,72.89,72.89,67513.0,51.7718,51.7931,51.6938,51.6938,67513.0
2015-06-09 14:30:00,72.9,72.97,72.85,72.94,85741.0,51.7009,51.7506,51.6655,51.7293,85741.0
2015-06-09 15:00:00,72.95,72.98,72.78,72.81,107111.0,51.7364,51.7577,51.6158,51.6371,107111.0
2015-06-09 15:30:00,72.81,72.89,72.79,72.8,274659.0,51.6371,51.6938,51.6229,51.63,274659.0
2015-06-10 09:30:00,72.66,72.83,72.57,72.66,111141.0,51.8827,52.004,51.8184,51.8827,111141.0
2015-06-10 10:00:00,72.68,72.82,72.67,72.7,90857.0,51.8969,51.9969,51.8898,51.9112,90857.0
2015-06-10 10:30:00,72.71,72.85,72.68,72.84,52407.0,51.9184,52.0183,51.8969,52.0112,52407.0
2015-06-10 11:00:00,72.85,73.26,72.79,73.26,64925.0,52.0183,52.3111,51.9755,52.3111,64925.0
2015-06-10 11:30:00,73.28,73.3,73.08,73.16,45191.0,52.3254,52.3396,52.1826,52.2397,45191.0
2015-06-10 12:00:00,73.15,73.3,73.14,73.22,58273.0,52.2325,52.3396,52.2254,52.2825,58273.0
2015-06-10 12:30:00,73.2,73.31,73.2,73.3,54767.0,52.2682,52.3468,52.2682,52.3396,54767.0
2015-06-10 13:00:00,73.28,73.34,73.22,73.29,88867.0,52.3254,52.3682,52.2825,52.3325,88867.0
2015-06-10 13:30:00,73.28,73.31,73.21,73.31,58264.0,52.3254,52.3468,52.2754,52.3468,58264.0
2015-06-10 14:00:00,73.31,73.37,73.27,73.3,106461.0,52.3468,52.3896,52.3182,52.3396,106461.0
2015-06-10 14:30:00,73.3,73.34,73.28,73.33,89635.0,52.3396,52.3682,52.3254,52.3611,89635.0
2015-06-10 15:00:00,73.33,73.33,73.23,73.24,64736.0,52.3611,52.3611,52.2897,52.2968,64736.0
2015-06-10 15:30:00,73.24,73.31,73.18,73.19,151294.0,52.2968,52.3468,52.254,52.2611,151294.0
2015-06-11 09:30:00,73.25,73.43,73.07,73.15,50289.0,52.3039,52.4325,52.1754,52.2325,50289.0
2015-06-11 10:00:00,73.16,73.2,73.1,73.15,31898.0,52.2397,52.2682,52.1968,52.2325,31898.0
2015-06-11 10:30:00,73.14,73.14,72.98,73.02,25455.0,52.2254,52.2254,52.1111,52.1397,25455.0
2015-06-11 11:00:00,73.02,73.18,73.0,73.18,24653.0,52.1397,52.254,52.1254,52.254,24653.0
2015-06-11 11:30:00,73.16,73.2,73.07,73.08,25547.0,52.2397,52.2682,52.1754,52.1826,25547.0
2015-06-11 12:00:00,73.09,73.19,73.09,73.18,12839.0,52.1897,52.2611,52.1897,52.254,12839.0
2015-06-11 12:30:00,73.18,73.19,73.15,73.17,18118.0,52.254,52.2611,52.2325,52.2468,18118.0
2015-06-11 13:00:00,73.15,73.19,73.13,73.15,19335.0,52.2325,52.2611,52.2183,52.2325,19335.0
2015-06-11 13:30:00,73.15,73.16,73.07,73.15,31307.0,52.2325,52.2397,52.1754,52.2325,31307.0
2015-06-11 14:00:00,73.14,73.18,73.11,73.17,23865.0,52.2254,52.254,52.204,52.2468,23865.0
2015-06-11 14:30:00,73.17,73.19,73.11,73.16,24750.0,52.2468,52.2611,52.204,52.2397,24750.0
2015-06-11 15:00:00,73.17,73.2,73.1,73.12,59437.0,52.2468,52.2682,52.1968,52.2111,59437.0
2015-06-11 15:30:00,73.11,73.14,73.01,73.14,106211.0,52.204,52.2254,52.1326,52.2254,106211.0
2015-06-12 09:30:00,72.77,72.85,72.39,72.58,68569.0,51.9612,52.0183,51.6899,51.8255,68569.0
2015-06-12 10:00:00,72.62,72.63,72.46,72.52,47594.0,51.8541,51.8612,51.7398,51.7827,47594.0
2015-06-12 10:30:00,72.5,72.56,72.35,72.35,27983.0,51.7684,51.8112,51.6613,51.6613,27983.0
2015-06-12 11:00:00,72.34,72.62,72.28,72.57,33873.0,51.6542,51.8541,51.6113,51.8184,33873.0
2015-06-12 11:30:00,72.56,72.58,72.37,72.4,41627.0,51.8112,51.8255,51.6756,51.697,41627.0
2015-06-12 12:00:00,72.39,72.47,72.36,72.4,87614.0,51.6899,51.747,51.6684,51.697,87614.0
2015-06-12 12:30:00,72.4,72.44,72.35,72.41,36958.0,51.697,51.7256,51.6613,51.7041,36958.0
2015-06-12 13:00:00,72.4,72.44,72.38,72.41,54489.0,51.697,51.7256,51.6827,51.7041,54489.0
2015-06-12 13:30:00,72.41,72.56,72.4,72.56,48297.0,51.7041,51.8112,51.697,51.8112,48297.0
2015-06-12 14:00:00,72.57,72.66,72.52,72.64,110667.0,51.8184,51.8827,51.7827,51.8684,110667.0
2015-06-12 14:30:00,72.64,72.64,72.47,72.48,38079.0,51.8684,51.8684,51.747,51.7541,38079.0
2015-06-12 15:00:00,72.47,72.6,72.46,72.57,53028.0,51.747,51.8398,51.7398,51.8184,53028.0
2015-06-12 15:30:00,72.57,72.61,72.49,72.51,209065.0,51.8184,51.8469,51.7613,51.7755,209065.0
2015-06-15 09:30:00,71.77,71.96,71.57,71.88,84150.0,51.2471,51.3828,51.1043,51.3257,84150.0
2015-06-15 10:00:00,71.87,71.94,71.75,71.86,59039.0,51.3186,51.3685,51.2329,51.3114,59039.0
2015-06-15 10:30:00,71.87,71.96,71.67,71.84,75308.0,51.3186,51.3828,51.1757,51.2971,75308.0
2015-06-15 11:00:00,71.84,72.04,71.84,71.91,37946.0,51.2971,51.4399,51.2971,51.3471,37946.0
2015-06-15 11:30:00,71.9,72.12,71.9,71.99,68815.0,51.34,51.4971,51.34,51.4042,68815.0
2015-06-15 12:00:00,71.99,72.05,71.94,72.03,51309.0,51.4042,51.4471,51.3685,51.4328,51309.0
2015-06-15 12:30:00,72.02,72.05,71.97,72.04,26242.0,51.4257,51.4471,51.39,51.4399,26242.0
2015-06-15 13:00:00,72.03,72.05,71.94,71.94,51275.0,51.4328,51.4471,51.3685,51.3685,51275.0
2015-06-15 13:30:00,71.94,72.0,71.77,71.87,51815.0,51.3685,51.4114,51.2471,51.3186,51815.0
2015-06-15 14:00:00,71.87,71.89,71.78,71.81,31817.0,51.3186,51.3328,51.2543,51.2757,31817.0
2015-06-15 14:30:00,71.82,71.9,71.76,71.79,50079.0,51.2829,51.34,51.24,51.2614,50079.0
2015-06-15 15:00:00,71.78,71.82,71.72,71.76,123908.0,51.2543,51.2829,51.2114,51.24,123908.0
2015-06-15 15:30:00,71.75,71.82,71.68,71.73,291328.0,51.2329,51.2829,51.1829,51.2186,291328.0
2015-06-16 09:30:00,71.77,72.02,71.55,71.99,78627.0,51.2471,51.4257,51.0901,51.4042,78627.0
2015-06-16 10:00:00,71.99,72.16,71.84,71.89,66763.0,51.4042,51.5256,51.2971,51.3328,66763.0
2015-06-16 10:30:00,71.89,71.92,71.66,71.66,107122.0,51.3328,51.3543,51.1686,51.1686,107122.0
2015-06-16 11:00:00,71.67,71.79,71.64,71.76,83459.0,51.1757,51.2614,51.1543,51.24,83459.0
2015-06-16 11:30:00,71.75,71.8,71.7,71.79,24754.0,51.2329,51.2686,51.1972,51.2614,24754.0
2015-06-16 12:00:00,71.8,71.87,71.76,71.84,17553.0,51.2686,51.3186,51.24,51.2971,17553.0
2015-06-16 12:30:00,71.85,71.86,71.7,71.71,54101.0,51.3043,51.3114,51.1972,51.2043,54101.0
2015-06-16 13:00:00,71.73,71.77,71.7,71.74,41393.0,51.2186,51.2471,51.1972,51.2257,41393.0
2015-06-16 13:30:00,71.74,71.76,71.69,71.7,65718.0,51.2257,51.24,51.19,51.1972,65718.0
2015-06-16 14:00:00,71.72,71.8,71.72,71.8,93612.0,51.2114,51.2686,51.2114,51.2686,93612.0
2015-06-16 14:30:00,71.8,71.99,71.79,71.98,71419.0,51.2686,51.4042,51.2614,51.3971,71419.0
2015-06-16 15:00:00,71.99,72.28,71.96,72.28,125463.0,51.4042,51.6113,51.3828,51.6113,125463.0
2015-06-16 15:30:00,72.28,72.38,72.25,72.34,190433.0,51.6113,51.6827,51.5899,51.6542,190433.0
2015-06-17 09:30:00,72.5,72.71,72.5,72.63,54077.0,51.7684,51.9184,51.7684,51.8612,54077.0
2015-06-17 10:00:00,72.62,72.65,72.39,72.45,68928.0,51.8541,51.8755,51.6899,51.7327,68928.0
2015-06-17 10:30:00,72.45,72.67,72.45,72.66,50556.0,51.7327,51.8898,51.7327,51.8827,50556.0
2015-06-17 11:00:00,72.68,72.77,72.61,72.71,39503.0,51.8969,51.9612,51.8469,51.9184,39503.0
2015-06-17 11:30:00,72.7,72.7,72.59,72.61,52271.0,51.9112,51.9112,51.8327,51.8469,52271.0
2015-06-17 12:00:00,72.6,72.63,72.4,72.44,47274.0,51.8398,51.8612,51.697,51.7256,47274.0
2015-06-17 12:30:00,72.43,72.49,72.4,72.41,35920.0,51.7184,51.7613,51.697,51.7041,35920.0
2015-06-17 13:00:00,72.4,72.44,72.4,72.41,24572.0,51.697,51.7256,51.697,51.7041,24572.0
2015-06-17 13:30:00,72.4,72.5,72.35,72.47,20536.0,51.697,51.7684,51.6613,51.747,20536.0
2015-06-17 14:00:00,72.45,72.79,72.33,72.57,46559.0,51.7327,51.9755,51.647,51.8184,46559.0
2015-06-17 14:30:00,72.54,72.93,72.54,72.85,39864.0,51.797,52.0754,51.797,52.0183,39864.0
2015-06-17 15:00:00,72.89,72.89,72.7,72.74,81795.0,52.0469,52.0469,51.9112,51.9398,81795.0
2015-06-17 15:30:00,72.75,72.78,72.56,72.6,106750.0,51.9469,51.9683,51.8112,51.8398,106750.0
2015-06-18 09:30:00,72.69,73.12,72.63,72.82,156166.0,51.9041,52.2111,51.8612,51.9969,156166.0
2015-06-18 10:00:00,72.84,73.25,72.79,73.24,60351.0,52.0112,52.3039,51.9755,52.2968,60351.0
2015-06-18 10:30:00,73.23,73.34,73.21,73.25,170264.0,52.2897,52.3682,52.2754,52.3039,170264.0
2015-06-18 11:00:00,73.25,73.34,73.23,73.26,67276.0,52.3039,52.3682,52.2897,52.3111,67276.0
2015-06-18 11:30:00,73.26,73.3,73.21,73.29,55786.0,52.3111,52.3396,52.2754,52.3325,55786.0
2015-06-18 12:00:00,73.27,73.38,73.22,73.32,40375.0,52.3182,52.3968,52.2825,52.3539,40375.0
2015-06-18 12:30:00,73.32,73.44,73.3,73.3,50571.0,52.3539,52.4396,52.3396,52.3396,50571.0
2015-06-18 13:00:00,73.3,73.34,73.02,73.05,56084.0,52.3396,52.3682,52.1397,52.1611,56084.0
2015-06-18 13:30:00,73.04,73.16,73.02,73.13,50849.0,52.154,52.2397,52.1397,52.2183,50849.0
2015-06-18 14:00:00,73.13,73.18,73.05,73.06,78130.0,52.2183,52.254,52.1611,52.1683,78130.0
2015-06-18 14:30:00,73.06,73.15,73.06,73.12,106274.0,52.1683,52.2325,52.1683,52.2111,106274.0
2015-06-18 15:00:00,73.12,73.13,73.06,73.08,124487.0,52.2111,52.2183,52.1683,52.1826,124487.0
2015-06-18 15:30:00,73.07,73.15,72.72,72.75,439252.0,52.1754,52.2325,51.9255,51.9469,439252.0
2015-06-19 09:30:00,72.47,72.51,71.94,72.05,393063.0,51.747,51.7755,51.3685,51.4471,393063.0
2015-06-19 10:00:00,72.06,72.27,72.06,72.09,94528.0,51.4542,51.6042,51.4542,51.4756,94528.0
2015-06-19 10:30:00,72.1,72.24,72.08,72.22,107479.0,51.4828,51.5828,51.4685,51.5685,107479.0
2015-06-19 11:00:00,72.2,72.22,72.14,72.15,43836.0,51.5542,51.5685,51.5113,51.5185,43836.0
2015-06-19 11:30:00,72.15,72.21,72.11,72.16,55394.0,51.5185,51.5613,51.4899,51.5256,55394.0
2015-06-19 12:00:00,72.16,72.16,72.07,72.08,45680.0,51.5256,51.5256,51.4614,51.4685,45680.0
2015-06-19 12:30:00,72.09,72.28,72.09,72.23,44939.0,51.4756,51.6113,51.4756,51.5756,44939.0
2015-06-19 13:00:00,72.23,72.36,72.2,72.36,25354.0,51.5756,51.6684,51.5542,51.6684,25354.0
2015-06-19 13:30:00,72.35,72.47,72.35,72.46,27828.0,51.6613,51.747,51.6613,51.7398,27828.0
2015-06-19 14:00:00,72.46,72.47,72.33,72.36,37218.0,51.7398,51.747,51.647,51.6684,37218.0
2015-06-19 14:30:00,72.36,72.41,72.23,72.25,55452.0,51.6684,51.7041,51.5756,51.5899,55452.0
2015-06-19 15:00:00,72.25,72.25,72.14,72.19,67227.0,51.5899,51.5899,51.5113,51.547,67227.0
2015-06-19 15:30:00,72.19,72.32,72.13,72.15,285909.0,51.547,51.6399,51.5042,51.5185,285909.0
2015-06-22 09:30:00,72.47,72.96,72.47,72.73,104627.0,51.747,52.0969,51.747,51.9326,104627.0
2015-06-22 10:00:00,72.74,72.93,72.66,72.91,139711.0,51.9398,52.0754,51.8827,52.0612,139711.0
2015-06-22 10:30:00,72.93,73.03,72.87,72.92,36316.0,52.0754,52.1468,52.0326,52.0683,36316.0
2015-06-22 11:00:00,72.92,73.01,72.87,72.91,43589.0,52.0683,52.1326,52.0326,52.0612,43589.0
2015-06-22 11:30:00,72.91,72.98,72.84,72.84,45514.0,52.0612,52.1111,52.0112,52.0112,45514.0
2015-06-22 12:00:00,72.85,72.85,72.74,72.78,40411.0,52.0183,52.0183,51.9398,51.9683,40411.0
2015-06-22 12:30:00,72.78,72.86,72.78,72.86,32258.0,51.9683,52.0255,51.9683,52.0255,32258.0
2015-06-22 13:00:00,72.85,72.86,72.78,72.8,38204.0,52.0183,52.0255,51.9683,51.9826,38204.0
2015-06-22 13:30:00,72.81,72.92,72.8,72.9,46360.0,51.9898,52.0683,51.9826,52.054,46360.0
2015-06-22 14:00:00,72.89,72.93,72.87,72.9,48968.0,52.0469,52.0754,52.0326,52.054,48968.0
2015-06-22 14:30:00,72.9,72.93,72.86,72.88,42217.0,52.054,52.0754,52.0255,52.0397,42217.0
2015-06-22 15:00:00,72.88,72.88,72.8,72.8,56137.0,52.0397,52.0397,51.9826,51.9826,56137.0
2015-06-22 15:30:00,72.81,72.81,72.66,72.77,143814.0,51.9898,51.9898,51.8827,51.9612,143814.0
2015-06-23 09:30:00,72.85,72.86,72.52,72.55,44628.0,52.0183,52.0255,51.7827,51.8041,44628.0
2015-06-23 10:00:00,72.6,72.64,72.34,72.36,35695.0,51.8398,51.8684,51.6542,51.6684,35695.0
2015-06-23 10:30:00,72.36,72.39,72.2,72.25,54996.0,51.6684,51.6899,51.5542,51.5899,54996.0
2015-06-23 11:00:00,72.24,72.28,72.16,72.17,61591.0,51.5828,51.6113,51.5256,51.5328,61591.0
2015-06-23 11:30:00,72.18,72.25,72.16,72.23,28330.0,51.5399,51.5899,51.5256,51.5756,28330.0
2015-06-23 12:00:00,72.23,72.23,72.07,72.09,67580.0,51.5756,51.5756,51.4614,51.4756,67580.0
2015-06-23 12:30:00,72.1,72.13,72.06,72.06,48875.0,51.4828,51.5042,51.4542,51.4542,48875.0
2015-06-23 13:00:00,72.06,72.11,72.01,72.07,69277.0,51.4542,51.4899,51.4185,51.4614,69277.0
2015-06-23 13:30:00,72.07,72.12,72.06,72.08,77127.0,51.4614,51.4971,51.4542,51.4685,77127.0
2015-06-23 14:00:00,72.08,72.11,72.06,72.1,48243.0,51.4685,51.4899,51.4542,51.4828,48243.0
2015-06-23 14:30:00,72.1,72.11,72.05,72.07,57528.0,51.4828,51.4899,51.4471,51.4614,57528.0
2015-06-23 15:00:00,72.06,72.07,71.99,72.0,51722.0,51.4542,51.4614,51.4042,51.4114,51722.0
2015-06-23 15:30:00,72.0,72.0,71.85,71.88,187580.0,51.4114,51.4114,51.3043,51.3257,187580.0
2015-06-24 09:30:00,71.66,71.98,71.59,71.7,93388.0,51.1686,51.3971,51.1186,51.1972,93388.0
2015-06-24 10:00:00,71.7,71.71,71.54,71.7,52863.0,51.1972,51.2043,51.0829,51.1972,52863.0
2015-06-24 10:30:00,71.71,71.71,71.57,71.59,34089.0,51.2043,51.2043,51.1043,51.1186,34089.0
2015-06-24 11:00:00,71.6,71.65,71.47,71.64,39111.0,51.1258,51.1615,51.0329,51.1543,39111.0
2015-06-24 11:30:00,71.65,71.66,71.55,71.57,43375.0,51.1615,51.1686,51.0901,51.1043,43375.0
2015-06-24 12:00:00,71.57,71.62,71.49,71.58,20301.0,51.1043,51.14,51.0472,51.1115,20301.0
2015-06-24 12:30:00,71.59,71.61,71.38,71.4,19416.0,51.1186,51.1329,50.9687,50.983,19416.0
2015-06-24 13:00:00,71.4,71.44,71.16,71.2,28565.0,50.983,51.0115,50.8116,50.8401,28565.0
2015-06-24 13:30:00,71.2,71.27,71.18,71.26,26932.0,50.8401,50.8901,50.8259,50.883,26932.0
2015-06-24 14:00:00,71.26,71.27,71.16,71.2,49193.0,50.883,50.8901,50.8116,50.8401,49193.0
2015-06-24 14:30:00,71.19,71.25,71.17,71.22,38364.0,50.833,50.8758,50.8187,50.8544,38364.0
2015-06-24 15:00:00,71.21,71.3,71.14,71.3,59544.0,50.8473,50.9115,50.7973,50.9115,59544.0
2015-06-24 15:30:00,71.3,71.3,71.03,71.04,148536.0,50.9115,50.9115,50.7188,50.7259,148536.0
2015-06-25 09:30:00,71.23,71.31,70.94,71.04,68523.0,50.8616,50.9187,50.6545,50.7259,68523.0
2015-06-25 10:00:00,71.05,71.06,70.96,70.96,82536.0,50.733,50.7402,50.6688,50.6688,82536.0
2015-06-25 10:30:00,70.94,71.02,70.92,70.93,38252.0,50.6545,50.7116,50.6402,50.6473,38252.0
2015-06-25 11:00:00,70.93,71.0,70.9,70.96,177413.0,50.6473,50.6973,50.6259,50.6688,177413.0
2015-06-25 11:30:00,70.95,71.05,70.93,71.0,165565.0,50.6616,50.733,50.6473,50.6973,165565.0
2015-06-25 12:00:00,71.0,71.01,70.9,70.91,35915.0,50.6973,50.7045,50.6259,50.6331,35915.0
2015-06-25 12:30:00,70.9,70.95,70.86,70.91,35729.0,50.6259,50.6616,50.5974,50.6331,35729.0
2015-06-25 13:00:00,70.91,70.92,70.85,70.86,42740.0,50.6331,50.6402,50.5902,50.5974,42740.0
2015-06-25 13:30:00,70.87,70.87,70.72,70.73,60791.0,50.6045,50.6045,50.4974,50.5045,60791.0
2015-06-25 14:00:00,70.74,70.75,70.38,70.39,93110.0,50.5117,50.5188,50.2546,50.2618,93110.0
2015-06-25 14:30:00,70.39,70.66,70.38,70.64,57499.0,50.2618,50.4546,50.2546,50.4403,57499.0
2015-06-25 15:00:00,70.65,70.76,70.62,70.74,52983.0,50.4474,50.526,50.426,50.5117,52983.0
2015-06-25 15:30:00,70.74,70.75,70.64,70.68,173814.0,50.5117,50.5188,50.4403,50.4688,173814.0
2015-06-26 09:30:00,70.85,71.15,70.69,71.09,85433.0,50.5902,50.8044,50.476,50.7616,85433.0
2015-06-26 10:00:00,71.12,71.21,70.95,71.15,71747.0,50.783,50.8473,50.6616,50.8044,71747.0
2015-06-26 10:30:00,71.14,71.23,71.08,71.15,50750.0,50.7973,50.8616,50.7545,50.8044,50750.0
2015-06-26 11:00:00,71.15,71.24,71.11,71.21,43429.0,50.8044,50.8687,50.7759,50.8473,43429.0
2015-06-26 11:30:00,71.22,71.23,71.11,71.15,39758.0,50.8544,50.8616,50.7759,50.8044,39758.0
2015-06-26 12:00:00,71.15,71.17,71.06,71.09,52123.0,50.8044,50.8187,50.7402,50.7616,52123.0
2015-06-26 12:30:00,71.09,71.1,70.82,70.82,43237.0,50.7616,50.7687,50.5688,50.5688,43237.0
2015-06-26 13:00:00,70.82,71.06,70.78,70.98,52492.0,50.5688,50.7402,50.5402,50.6831,52492.0
2015-06-26 13:30:00,70.99,71.09,70.96,71.03,37765.0,50.6902,50.7616,50.6688,50.7188,37765.0
2015-06-26 14:00:00,71.04,71.05,70.96,71.03,40600.0,50.7259,50.733,50.6688,50.7188,40600.0
2015-06-26 14:30:00,71.03,71.07,70.94,70.96,62349.0,50.7188,50.7473,50.6545,50.6688,62349.0
2015-06-26 15:00:00,70.96,71.05,70.93,71.01,97759.0,50.6688,50.733,50.6473,50.7045,97759.0
2015-06-26 15:30:00,71.0,71.03,70.87,70.9,206181.0,50.6973,50.7188,50.6045,50.6259,206181.0
2015-06-29 09:30:00,70.42,70.68,70.14,70.45,58315.0,50.2832,50.4688,50.0833,50.3046,58315.0
2015-06-29 10:00:00,70.42,70.6,70.38,70.39,39193.0,50.2832,50.4117,50.2546,50.2618,39193.0
2015-06-29 10:30:00,70.37,70.47,70.22,70.24,111850.0,50.2475,50.3189,50.1404,50.1547,111850.0
2015-06-29 11:00:00,70.24,70.27,70.12,70.23,59029.0,50.1547,50.1761,50.069,50.1475,59029.0
2015-06-29 11:30:00,70.22,70.23,70.07,70.2,68934.0,50.1404,50.1475,50.0333,50.1261,68934.0
2015-06-29 12:00:00,70.19,70.19,69.83,69.93,114448.0,50.119,50.119,49.8619,49.9333,114448.0
2015-06-29 12:30:00,69.89,69.91,69.68,69.73,46910.0,49.9047,49.919,49.7548,49.7905,46910.0
2015-06-29 13:00:00,69.72,69.84,69.65,69.83,121715.0,49.7834,49.869,49.7334,49.8619,121715.0
2015-06-29 13:30:00,69.82,69.88,69.57,69.63,82810.0,49.8548,49.8976,49.6762,49.7191,82810.0
2015-06-29 14:00:00,69.64,69.68,69.37,69.37,84149.0,49.7262,49.7548,49.5334,49.5334,84149.0
2015-06-29 14:30:00,69.37,69.71,69.33,69.48,107381.0,49.5334,49.7762,49.5049,49.612,107381.0
2015-06-29 15:00:00,69.48,69.59,69.4,69.49,150746.0,49.612,49.6905,49.5549,49.6191,150746.0
2015-06-29 15:30:00,69.48,69.59,69.23,69.26,284704.0,49.612,49.6905,49.4335,49.4549,284704.0
2015-06-30 09:30:00,69.49,69.93,69.36,69.39,129919.0,49.6191,49.9333,49.5263,49.5477,129919.0
2015-06-30 10:00:00,69.42,69.5,69.28,69.47,51281.0,49.5691,49.6263,49.4692,49.6048,51281.0
2015-06-30 10:30:00,69.47,69.47,69.25,69.39,66341.0,49.6048,49.6048,49.4478,49.5477,66341.0
2015-06-30 11:00:00,69.39,69.43,69.24,69.24,80347.0,49.5477,49.5763,49.4406,49.4406,80347.0
2015-06-30 11:30:00,69.24,69.29,69.11,69.14,55492.0,49.4406,49.4763,49.3478,49.3692,55492.0
2015-06-30 12:00:00,69.15,69.34,69.12,69.12,60518.0,49.3763,49.512,49.3549,49.3549,60518.0
2015-06-30 12:30:00,69.14,69.27,69.02,69.27,46962.0,49.3692,49.462,49.2835,49.462,46962.0
2015-06-30 13:00:00,69.26,69.41,69.21,69.4,102956.0,49.4549,49.562,49.4192,49.5549,102956.0
2015-06-30 13:30:00,69.41,69.69,69.38,69.67,41983.0,49.562,49.7619,49.5406,49.7477,41983.0
2015-06-30 14:00:00,69.66,69.89,69.66,69.76,62641.0,49.7405,49.9047,49.7405,49.8119,62641.0
2015-06-30 14:30:00,69.76,69.78,69.41,69.41,77982.0,49.8119,49.8262,49.562,49.562,77982.0
2015-06-30 15:00:00,69.41,69.56,69.4,69.55,85154.0,49.562,49.6691,49.5549,49.662,85154.0
2015-06-30 15:30:00,69.55,69.72,69.48,69.49,331545.0,49.662,49.7834,49.612,49.6191,331545.0
2015-07-01 09:30:00,70.49,71.5,70.08,70.16,123010.0,50.3332,51.0544,50.0404,50.0975,123010.0
2015-07-01 10:00:00,70.13,70.21,70.0,70.04,56674.0,50.0761,50.1332,49.9833,50.0118,56674.0
2015-07-01 10:30:00,70.06,70.06,69.87,69.95,67505.0,50.0261,50.0261,49.8905,49.9476,67505.0
2015-07-01 11:00:00,69.96,70.17,69.85,70.14,44624.0,49.9547,50.1047,49.8762,50.0833,44624.0
2015-07-01 11:30:00,70.12,70.14,70.01,70.01,124658.0,50.069,50.0833,49.9904,49.9904,124658.0
2015-07-01 12:00:00,70.01,70.14,69.96,70.05,56192.0,49.9904,50.0833,49.9547,50.019,56192.0
2015-07-01 12:30:00,70.05,70.13,69.89,69.92,85582.0,50.019,50.0761,49.9047,49.9262,85582.0
2015-07-01 13:00:00,69.93,70.1,69.88,70.01,52742.0,49.9333,50.0547,49.8976,49.9904,52742.0
2015-07-01 13:30:00,70.02,70.18,70.02,70.03,70411.0,49.9976,50.1118,49.9976,50.0047,70411.0
2015-07-01 14:00:00,70.04,70.09,69.93,69.94,70820.0,50.0118,50.0475,49.9333,49.9404,70820.0
2015-07-01 14:30:00,69.94,69.97,69.87,69.91,50666.0,49.9404,49.9619,49.8905,49.919,50666.0
2015-07-01 15:00:00,69.91,70.05,69.9,70.01,94096.0,49.919,50.019,49.9119,49.9904,94096.0
2015-07-01 15:30:00,70.02,70.05,69.92,70.0,190272.0,49.9976,50.019,49.9262,49.9833,190272.0
2015-07-02 09:30:00,70.06,70.36,69.85,70.0,75398.0,50.0261,50.2403,49.8762,49.9833,75398.0
2015-07-02 10:00:00,69.98,70.0,69.68,69.68,47688.0,49.969,49.9833,49.7548,49.7548,47688.0
2015-07-02 10:30:00,69.68,69.69,69.5,69.55,53257.0,49.7548,49.7619,49.6263,49.662,53257.0
2015-07-02 11:00:00,69.56,69.56,69.39,69.42,45501.0,49.6691,49.6691,49.5477,49.5691,45501.0
2015-07-02 11:30:00,69.4,69.49,69.36,69.41,29099.0,49.5549,49.6191,49.5263,49.562,29099.0
2015-07-02 12:00:00,69.41,69.44,69.32,69.35,32474.0,49.562,49.5834,49.4977,49.5192,32474.0
2015-07-02 12:30:00,69.38,69.42,69.33,69.38,21867.0,49.5406,49.5691,49.5049,49.5406,21867.0
2015-07-02 13:00:00,69.38,69.38,69.25,69.34,31045.0,49.5406,49.5406,49.4478,49.512,31045.0
2015-07-02 13:30:00,69.33,69.36,69.1,69.2,129673.0,49.5049,49.5263,49.3406,49.412,129673.0
2015-07-02 14:00:00,69.19,69.28,69.15,69.19,137791.0,49.4049,49.4692,49.3763,49.4049,137791.0
2015-07-02 14:30:00,69.2,69.31,69.17,69.25,166064.0,49.412,49.4906,49.3906,49.4478,166064.0
2015-07-02 15:00:00,69.25,69.33,69.23,69.31,193614.0,49.4478,49.5049,49.4335,49.4906,193614.0
2015-07-02 15:30:00,69.3,69.46,69.23,69.34,403506.0,49.4835,49.5977,49.4335,49.512,403506.0
2015-07-06 09:30:00,69.23,69.29,68.75,69.09,192750.0,49.4335,49.4763,49.0907,49.3335,192750.0
2015-07-06 10:00:00,69.1,69.27,68.9,68.97,230301.0,49.3406,49.462,49.1978,49.2478,230301.0
2015-07-06 10:30:00,68.96,69.26,68.96,69.02,135982.0,49.2407,49.4549,49.2407,49.2835,135982.0
2015-07-06 11:00:00,69.03,69.2,68.95,69.18,130047.0,49.2907,49.412,49.2335,49.3978,130047.0
2015-07-06 11:30:00,69.19,69.24,69.15,69.22,57058.0,49.4049,49.4406,49.3763,49.4263,57058.0
2015-07-06 12:00:00,69.21,69.22,69.14,69.17,75034.0,49.4192,49.4263,49.3692,49.3906,75034.0
2015-07-06 12:30:00,69.18,69.22,69.13,69.16,97272.0,49.3978,49.4263,49.3621,49.3835,97272.0
2015-07-06 13:00:00,69.15,69.19,68.92,68.96,43005.0,49.3763,49.4049,49.2121,49.2407,43005.0
2015-07-06 13:30:00,68.96,69.06,68.94,68.98,87929.0,49.2407,49.3121,49.2264,49.255,87929.0
2015-07-06 14:00:00,68.98,69.06,68.95,69.02,80470.0,49.255,49.3121,49.2335,49.2835,80470.0
2015-07-06 14:30:00,69.01,69.12,68.96,69.1,82030.0,49.2764,49.3549,49.2407,49.3406,82030.0
2015-07-06 15:00:00,69.1,69.18,69.08,69.13,120286.0,49.3406,49.3978,49.3264,49.3621,120286.0
2015-07-06 15:30:00,69.12,69.35,69.12,69.27,287162.0,49.3549,49.5192,49.3549,49.462,287162.0
2015-07-07 09:30:00,69.39,69.5,69.18,69.41,83930.0,49.5477,49.6263,49.3978,49.562,83930.0
2015-07-07 10:00:00,69.38,69.41,69.08,69.17,163045.0,49.5406,49.562,49.3264,49.3906,163045.0
2015-07-07 10:30:00,69.18,69.22,69.0,69.09,144989.0,49.3978,49.4263,49.2692,49.3335,144989.0
2015-07-07 11:00:00,69.1,69.18,68.97,69.04,92305.0,49.3406,49.3978,49.2478,49.2978,92305.0
2015-07-07 11:30:00,69.04,69.31,68.98,69.22,84712.0,49.2978,49.4906,49.255,49.4263,84712.0
2015-07-07 12:00:00,69.21,69.27,69.15,69.2,35089.0,49.4192,49.462,49.3763,49.412,35089.0
2015-07-07 12:30:00,69.21,69.51,69.2,69.49,58672.0,49.4192,49.6334,49.412,49.6191,58672.0
2015-07-07 13:00:00,69.49,69.89,69.38,69.71,82952.0,49.6191,49.9047,49.5406,49.7762,82952.0
2015-07-07 13:30:00,69.72,70.11,69.71,69.91,115394.0,49.7834,50.0618,49.7762,49.919,115394.0
2015-07-07 14:00:00,69.91,69.94,69.7,69.77,79156.0,49.919,49.9404,49.7691,49.8191,79156.0
2015-07-07 14:30:00,69.76,70.46,69.7,70.45,112090.0,49.8119,50.3117,49.7691,50.3046,112090.0
2015-07-07 15:00:00,70.45,70.6,70.21,70.42,134058.0,50.3046,50.4117,50.1332,50.2832,134058.0
2015-07-07 15:30:00,70.43,70.56,70.34,70.55,302000.0,50.2903,50.3832,50.2261,50.376,302000.0
2015-07-08 09:30:00,70.05,70.38,69.69,69.82,64277.0,50.019,50.2546,49.7619,49.8548,64277.0
2015-07-08 10:00:00,69.82,70.03,69.7,69.73,164654.0,49.8548,50.0047,49.7691,49.7905,164654.0
2015-07-08 10:30:00,69.73,70.09,69.6,69.92,194499.0,49.7905,50.0475,49.6977,49.9262,194499.0
2015-07-08 11:00:00,69.92,69.92,69.53,69.62,141722.0,49.9262,49.9262,49.6477,49.7119,141722.0
2015-07-08 11:30:00,69.63,69.68,69.43,69.54,65344.0,49.7191,49.7548,49.5763,49.6548,65344.0
2015-07-08 12:00:00,69.55,69.74,69.54,69.64,61381.0,49.662,49.7976,49.6548,49.7262,61381.0
2015-07-08 12:30:00,69.64,69.83,69.62,69.75,80485.0,49.7262,49.8619,49.7119,49.8048,80485.0
2015-07-08 13:00:00,69.75,69.81,69.65,69.8,32117.0,49.8048,49.8476,49.7334,49.8405,32117.0
2015-07-08 13:30:00,69.8,69.92,69.78,69.8,35552.0,49.8405,49.9262,49.8262,49.8405,35552.0
2015-07-08 14:00:00,69.81,69.9,69.79,69.87,80099.0,49.8476,49.9119,49.8333,49.8905,80099.0
2015-07-08 14:30:00,69.87,69.89,69.74,69.85,160689.0,49.8905,49.9047,49.7976,49.8762,160689.0
2015-07-08 15:00:00,69.85,69.97,69.85,69.9,150571.0,49.8762,49.9619,49.8762,49.9119,150571.0
2015-07-08 15:30:00,69.89,70.01,69.72,69.78,302719.0,49.9047,49.9904,49.7834,49.8262,302719.0
2015-07-09 09:30:00,70.83,71.35,70.78,71.09,232106.0,50.5759,50.9472,50.5402,50.7616,232106.0
2015-07-09 10:00:00,71.1,71.3,71.01,71.08,346025.0,50.7687,50.9115,50.7045,50.7545,346025.0
2015-07-09 10:30:00,71.1,71.25,71.01,71.24,242969.0,50.7687,50.8758,50.7045,50.8687,242969.0
2015-07-09 11:00:00,71.24,71.39,70.94,70.94,114233.0,50.8687,50.9758,50.6545,50.6545,114233.0
2015-07-09 11:30:00,70.95,71.14,70.91,71.0,72613.0,50.6616,50.7973,50.6331,50.6973,72613.0
2015-07-09 12:00:00,71.01,71.1,70.99,71.04,133134.0,50.7045,50.7687,50.6902,50.7259,133134.0
2015-07-09 12:30:00,71.03,71.09,71.0,71.03,89704.0,50.7188,50.7616,50.6973,50.7188,89704.0
2015-07-09 13:00:00,71.02,71.1,71.0,71.06,102523.0,50.7116,50.7687,50.6973,50.7402,102523.0
2015-07-09 13:30:00,71.05,71.19,71.05,71.13,82949.0,50.733,50.833,50.733,50.7902,82949.0
2015-07-09 14:00:00,71.13,71.13,70.79,70.89,118660.0,50.7902,50.7902,50.5474,50.6188,118660.0
2015-07-09 14:30:00,70.9,71.28,70.83,71.18,131461.0,50.6259,50.8973,50.5759,50.8259,131461.0
2015-07-09 15:00:00,71.18,71.36,71.14,71.15,133273.0,50.8259,50.9544,50.7973,50.8044,133273.0
2015-07-09 15:30:00,71.16,71.2,70.97,70.97,271888.0,50.8116,50.8401,50.6759,50.6759,271888.0
2015-07-10 09:30:00,71.95,72.76,71.87,72.23,232449.0,51.3757,51.9541,51.3186,51.5756,232449.0
2015-07-10 10:00:00,72.2,72.62,72.2,72.52,314214.0,51.5542,51.8541,51.5542,51.7827,314214.0
2015-07-10 10:30:00,72.53,72.62,72.32,72.59,279241.0,51.7898,51.8541,51.6399,51.8327,279241.0
2015-07-10 11:00:00,72.59,72.68,72.52,72.65,99237.0,51.8327,51.8969,51.7827,51.8755,99237.0
2015-07-10 11:30:00,72.66,72.75,72.58,72.75,110554.0,51.8827,51.9469,51.8255,51.9469,110554.0
2015-07-10 12:00:00,72.74,72.86,72.72,72.85,134424.0,51.9398,52.0255,51.9255,52.0183,134424.0
2015-07-10 12:30:00,72.85,72.88,72.58,72.77,82167.0,52.0183,52.0397,51.8255,51.9612,82167.0
2015-07-10 13:00:00,72.76,72.85,72.74,72.8,116377.0,51.9541,52.0183,51.9398,51.9826,116377.0
2015-07-10 13:30:00,72.8,72.81,72.71,72.73,105128.0,51.9826,51.9898,51.9184,51.9326,105128.0
2015-07-10 14:00:00,72.74,72.82,72.67,72.72,78339.0,51.9398,51.9969,51.8898,51.9255,78339.0
2015-07-10 14:30:00,72.73,72.82,72.71,72.75,106905.0,51.9326,51.9969,51.9184,51.9469,106905.0
2015-07-10 15:00:00,72.75,72.85,72.7,72.71,151919.0,51.9469,52.0183,51.9112,51.9184,151919.0
2015-07-10 15:30:00,72.71,72.83,72.69,72.69,340370.0,51.9184,52.004,51.9041,51.9041,340370.0
2015-07-13 09:30:00,73.12,73.12,72.73,72.78,128766.0,52.2111,52.2111,51.9326,51.9683,128766.0
2015-07-13 10:00:00,72.77,72.83,72.7,72.75,138263.0,51.9612,52.004,51.9112,51.9469,138263.0
2015-07-13 10:30:00,72.75,72.81,72.63,72.64,189012.0,51.9469,51.9898,51.8612,51.8684,189012.0
2015-07-13 11:00:00,72.64,72.71,72.54,72.66,76344.0,51.8684,51.9184,51.797,51.8827,76344.0
2015-07-13 11:30:00,72.66,72.67,72.5,72.61,163307.0,51.8827,51.8898,51.7684,51.8469,163307.0
2015-07-13 12:00:00,72.61,72.61,72.48,72.54,112702.0,51.8469,51.8469,51.7541,51.797,112702.0
2015-07-13 12:30:00,72.55,72.56,72.42,72.48,93832.0,51.8041,51.8112,51.7113,51.7541,93832.0
2015-07-13 13:00:00,72.49,72.61,72.48,72.57,99301.0,51.7613,51.8469,51.7541,51.8184,99301.0
2015-07-13 13:30:00,72.58,72.59,72.45,72.5,71961.0,51.8255,51.8327,51.7327,51.7684,71961.0
2015-07-13 14:00:00,72.51,72.6,72.41,72.52,134056.0,51.7755,51.8398,51.7041,51.7827,134056.0
2015-07-13 14:30:00,72.53,72.56,72.49,72.55,89572.0,51.7898,51.8112,51.7613,51.8041,89572.0
2015-07-13 15:00:00,72.55,72.71,72.55,72.66,118891.0,51.8041,51.9184,51.8041,51.8827,118891.0
2015-07-13 15:30:00,72.67,72.71,72.62,72.63,226452.0,51.8898,51.9184,51.8541,51.8612,226452.0
2015-07-14 09:30:00,72.59,72.89,72.45,72.73,165256.0,51.8327,52.0469,51.7327,51.9326,165256.0
2015-07-14 10:00:00,72.72,72.74,72.53,72.61,116808.0,51.9255,51.9398,51.7898,51.8469,116808.0
2015-07-14 10:30:00,72.62,72.71,72.53,72.58,107102.0,51.8541,51.9184,51.7898,51.8255,107102.0
2015-07-14 11:00:00,72.58,72.64,72.56,72.62,59748.0,51.8255,51.8684,51.8112,51.8541,59748.0
2015-07-14 11:30:00,72.62,72.63,72.57,72.63,52438.0,51.8541,51.8612,51.8184,51.8612,52438.0
2015-07-14 12:00:00,72.62,72.62,72.49,72.54,53380.0,51.8541,51.8541,51.7613,51.797,53380.0
2015-07-14 12:30:00,72.55,72.58,72.48,72.56,39746.0,51.8041,51.8255,51.7541,51.8112,39746.0
2015-07-14 13:00:00,72.56,72.59,72.49,72.56,36209.0,51.8112,51.8327,51.7613,51.8112,36209.0
2015-07-14 13:30:00,72.56,72.6,72.49,72.54,34775.0,51.8112,51.8398,51.7613,51.797,34775.0
2015-07-14 14:00:00,72.54,72.7,72.49,72.67,53239.0,51.797,51.9112,51.7613,51.8898,53239.0
2015-07-14 14:30:00,72.67,72.71,72.65,72.68,80828.0,51.8898,51.9184,51.8755,51.8969,80828.0
2015-07-14 15:00:00,72.67,72.76,72.62,72.69,201801.0,51.8898,51.9541,51.8541,51.9041,201801.0
2015-07-14 15:30:00,72.69,72.69,72.56,72.65,268738.0,51.9041,51.9041,51.8112,51.8755,268738.0
2015-07-15 09:30:00,73.16,73.47,72.82,72.87,255798.0,52.2397,52.461,51.9969,52.0326,255798.0
2015-07-15 10:00:00,72.88,72.9,72.73,72.74,279650.0,52.0397,52.054,51.9326,51.9398,279650.0
2015-07-15 10:30:00,72.73,73.15,72.67,73.04,168284.0,51.9326,52.2325,51.8898,52.154,168284.0
2015-07-15 11:00:00,73.03,73.05,72.83,72.96,274958.0,52.1468,52.1611,52.004,52.0969,274958.0
2015-07-15 11:30:00,72.95,73.0,72.75,72.78,190309.0,52.0897,52.1254,51.9469,51.9683,190309.0
2015-07-15 12:00:00,72.79,72.98,72.75,72.97,170682.0,51.9755,52.1111,51.9469,52.104,170682.0
2015-07-15 12:30:00,72.98,73.01,72.88,72.99,53083.0,52.1111,52.1326,52.0397,52.1183,53083.0
2015-07-15 13:00:00,73.0,73.01,72.8,72.81,74539.0,52.1254,52.1326,51.9826,51.9898,74539.0
2015-07-15 13:30:00,72.82,72.84,72.74,72.78,117064.0,51.9969,52.0112,51.9398,51.9683,117064.0
2015-07-15 14:00:00,72.79,72.83,72.74,72.77,256294.0,51.9755,52.004,51.9398,51.9612,256294.0
2015-07-15 14:30:00,72.77,72.78,72.6,72.66,198971.0,51.9612,51.9683,51.8398,51.8827,198971.0
2015-07-15 15:00:00,72.67,72.83,72.64,72.82,177371.0,51.8898,52.004,51.8684,51.9969,177371.0
2015-07-15 15:30:00,72.83,73.0,72.73,73.0,331431.0,52.004,52.1254,51.9326,52.1254,331431.0
2015-07-16 09:30:00,73.33,73.5,72.98,73.2,81339.0,52.3611,52.4824,52.1111,52.2682,81339.0
2015-07-16 10:00:00,73.2,73.28,73.07,73.1,157571.0,52.2682,52.3254,52.1754,52.1968,157571.0
2015-07-16 10:30:00,73.1,73.18,73.04,73.12,122801.0,52.1968,52.254,52.154,52.2111,122801.0
2015-07-16 11:00:00,73.12,73.33,73.12,73.29,108793.0,52.2111,52.3611,52.2111,52.3325,108793.0
2015-07-16 11:30:00,73.29,73.36,73.24,73.24,45715.0,52.3325,52.3825,52.2968,52.2968,45715.0
2015-07-16 12:00:00,73.22,73.46,73.2,73.37,65481.0,52.2825,52.4539,52.2682,52.3896,65481.0
2015-07-16 12:30:00,73.37,73.39,73.32,73.35,45431.0,52.3896,52.4039,52.3539,52.3753,45431.0
2015-07-16 13:00:00,73.34,73.45,73.33,73.43,86935.0,52.3682,52.4467,52.3611,52.4325,86935.0
2015-07-16 13:30:00,73.43,73.51,73.4,73.43,67620.0,52.4325,52.4896,52.411,52.4325,67620.0
2015-07-16 14:00:00,73.42,73.55,73.42,73.53,73227.0,52.4253,52.5182,52.4253,52.5039,73227.0
2015-07-16 14:30:00,73.53,73.64,73.39,73.42,144878.0,52.5039,52.5824,52.4039,52.4253,144878.0
2015-07-16 15:00:00,73.42,73.55,73.39,73.53,114602.0,52.4253,52.5182,52.4039,52.5039,114602.0
2015-07-16 15:30:00,73.54,73.54,73.4,73.43,319710.0,52.511,52.511,52.411,52.4325,319710.0
2015-07-17 09:30:00,73.6,73.69,73.38,73.58,244586.0,52.5539,52.6181,52.3968,52.5396,244586.0
2015-07-17 10:00:00,73.59,73.6,73.43,73.49,170201.0,52.5467,52.5539,52.4325,52.4753,170201.0
2015-07-17 10:30:00,73.48,73.67,73.37,73.61,131481.0,52.4682,52.6038,52.3896,52.561,131481.0
2015-07-17 11:00:00,73.61,73.67,73.57,73.64,83427.0,52.561,52.6038,52.5324,52.5824,83427.0
2015-07-17 11:30:00,73.64,73.66,73.55,73.59,88183.0,52.5824,52.5967,52.5182,52.5467,88183.0
2015-07-17 12:00:00,73.58,73.69,73.53,73.61,256302.0,52.5396,52.6181,52.5039,52.561,256302.0
2015-07-17 12:30:00,73.61,73.68,73.57,73.61,119101.0,52.561,52.611,52.5324,52.561,119101.0
2015-07-17 13:00:00,73.61,73.62,73.54,73.56,165252.0,52.561,52.5681,52.511,52.5253,165252.0
2015-07-17 13:30:00,73.56,73.58,73.54,73.58,68307.0,52.5253,52.5396,52.511,52.5396,68307.0
2015-07-17 14:00:00,73.57,73.8,73.57,73.72,141953.0,52.5324,52.6967,52.5324,52.6395,141953.0
2015-07-17 14:30:00,73.72,73.72,73.57,73.57,94630.0,52.6395,52.6395,52.5324,52.5324,94630.0
2015-07-17 15:00:00,73.57,73.66,73.54,73.66,194653.0,52.5324,52.5967,52.511,52.5967,194653.0
2015-07-17 15:30:00,73.65,73.84,73.61,73.78,231071.0,52.5896,52.7252,52.561,52.6824,231071.0
2015-07-20 09:30:00,73.7,74.04,73.41,73.58,442611.0,52.6253,52.868,52.4182,52.5396,442611.0
2015-07-20 10:00:00,73.58,73.9,73.56,73.89,153316.0,52.5396,52.7681,52.5253,52.7609,153316.0
2015-07-20 10:30:00,73.88,74.04,73.87,73.99,299038.0,52.7538,52.868,52.7466,52.8323,299038.0
2015-07-20 11:00:00,73.99,74.12,73.95,73.97,99926.0,52.8323,52.9252,52.8038,52.8181,99926.0
2015-07-20 11:30:00,73.98,74.18,73.96,74.03,183476.0,52.8252,52.968,52.8109,52.8609,183476.0
2015-07-20 12:00:00,74.02,74.08,73.98,74.0,103679.0,52.8538,52.8966,52.8252,52.8395,103679.0
2015-07-20 12:30:00,74.01,74.05,73.94,74.02,196228.0,52.8466,52.8752,52.7966,52.8538,196228.0
2015-07-20 13:00:00,74.02,74.05,73.99,74.0,159374.0,52.8538,52.8752,52.8323,52.8395,159374.0
2015-07-20 13:30:00,74.0,74.0,73.85,73.9,157055.0,52.8395,52.8395,52.7324,52.7681,157055.0
2015-07-20 14:00:00,73.89,73.91,73.79,73.9,243110.0,52.7609,52.7752,52.6895,52.7681,243110.0
2015-07-20 14:30:00,73.9,73.94,73.77,73.86,284908.0,52.7681,52.7966,52.6752,52.7395,284908.0
2015-07-20 15:00:00,73.87,73.95,73.86,73.92,346732.0,52.7466,52.8038,52.7395,52.7823,346732.0
2015-07-20 15:30:00,73.93,74.1,73.9,74.03,664922.0,52.7895,52.9109,52.7681,52.8609,664922.0
2015-07-21 09:30:00,74.3,74.56,72.82,73.14,661605.0,53.0537,53.2393,51.9969,52.2254,661605.0
2015-07-21 10:00:00,73.19,73.19,72.07,72.08,290412.0,52.2611,52.2611,51.4614,51.4685,290412.0
2015-07-21 10:30:00,72.04,72.3,71.59,71.9,227748.0,51.4399,51.6256,51.1186,51.34,227748.0
2015-07-21 11:00:00,71.91,72.47,71.86,72.4,232598.0,51.3471,51.747,51.3114,51.697,232598.0
2015-07-21 11:30:00,72.4,72.6,72.2,72.25,207986.0,51.697,51.8398,51.5542,51.5899,207986.0
2015-07-21 12:00:00,72.25,72.35,71.87,71.9,160975.0,51.5899,51.6613,51.3186,51.34,160975.0
2015-07-21 12:30:00,71.92,71.97,71.66,71.97,151366.0,51.3543,51.39,51.1686,51.39,151366.0
2015-07-21 13:00:00,71.97,72.19,71.85,72.17,206532.0,51.39,51.547,51.3043,51.5328,206532.0
2015-07-21 13:30:00,72.18,72.65,72.17,72.59,211181.0,51.5399,51.8755,51.5328,51.8327,211181.0
2015-07-21 14:00:00,72.58,72.82,72.5,72.8,186874.0,51.8255,51.9969,51.7684,51.9826,186874.0
2015-07-21 14:30:00,72.81,73.18,72.76,73.17,207671.0,51.9898,52.254,51.9541,52.2468,207671.0
2015-07-21 15:00:00,73.17,73.31,73.01,73.2,253095.0,52.2468,52.3468,52.1326,52.2682,253095.0
2015-07-21 15:30:00,73.2,73.21,72.78,73.15,656522.0,52.2682,52.2754,51.9683,52.2325,656522.0
2015-07-22 09:30:00,73.07,73.33,72.51,73.32,205707.0,52.1754,52.3611,51.7755,52.3539,205707.0
2015-07-22 10:00:00,73.31,73.42,73.08,73.09,101851.0,52.3468,52.4253,52.1826,52.1897,101851.0
2015-07-22 10:30:00,73.09,73.14,72.92,73.1,113274.0,52.1897,52.2254,52.0683,52.1968,113274.0
2015-07-22 11:00:00,73.12,73.12,72.93,73.07,119673.0,52.2111,52.2111,52.0754,52.1754,119673.0
2015-07-22 11:30:00,73.08,73.35,73.07,73.16,102294.0,52.1826,52.3753,52.1754,52.2397,102294.0
2015-07-22 12:00:00,73.16,73.25,73.0,73.03,83028.0,52.2397,52.3039,52.1254,52.1468,83028.0
2015-07-22 12:30:00,73.03,73.09,73.02,73.09,107129.0,52.1468,52.1897,52.1397,52.1897,107129.0
2015-07-22 13:00:00,73.1,73.1,72.84,73.01,224151.0,52.1968,52.1968,52.0112,52.1326,224151.0
2015-07-22 13:30:00,73.01,73.31,73.01,73.09,86186.0,52.1326,52.3468,52.1326,52.1897,86186.0
2015-07-22 14:00:00,73.11,73.55,73.09,73.35,137438.0,52.204,52.5182,52.1897,52.3753,137438.0
2015-07-22 14:30:00,73.35,73.48,73.29,73.48,86599.0,52.3753,52.4682,52.3325,52.4682,86599.0
2015-07-22 15:00:00,73.49,73.6,73.44,73.55,128308.0,52.4753,52.5539,52.4396,52.5182,128308.0
2015-07-22 15:30:00,73.55,73.74,73.49,73.68,316825.0,52.5182,52.6538,52.4753,52.611,316825.0
2015-07-23 09:30:00,74.13,74.51,73.64,73.8,187986.0,52.9323,53.2036,52.5824,52.6967,187986.0
2015-07-23 10:00:00,73.8,74.0,73.63,73.99,98379.0,52.6967,52.8395,52.5753,52.8323,98379.0
2015-07-23 10:30:00,73.97,74.06,73.84,73.85,88625.0,52.8181,52.8823,52.7252,52.7324,88625.0
2015-07-23 11:00:00,73.86,74.0,73.85,73.98,65507.0,52.7395,52.8395,52.7324,52.8252,65507.0
2015-07-23 11:30:00,73.98,74.0,73.77,73.85,148029.0,52.8252,52.8395,52.6752,52.7324,148029.0
2015-07-23 12:00:00,73.84,73.86,73.54,73.56,79595.0,52.7252,52.7395,52.511,52.5253,79595.0
2015-07-23 12:30:00,73.56,73.84,73.56,73.65,55452.0,52.5253,52.7252,52.5253,52.5896,55452.0
2015-07-23 13:00:00,73.65,73.68,73.6,73.65,67496.0,52.5896,52.611,52.5539,52.5896,67496.0
2015-07-23 13:30:00,73.65,73.67,73.5,73.52,75089.0,52.5896,52.6038,52.4824,52.4967,75089.0
2015-07-23 14:00:00,73.51,73.52,73.24,73.27,92450.0,52.4896,52.4967,52.2968,52.3182,92450.0
2015-07-23 14:30:00,73.27,73.33,72.99,73.02,95759.0,52.3182,52.3611,52.1183,52.1397,95759.0
2015-07-23 15:00:00,73.01,73.07,72.88,72.98,144471.0,52.1326,52.1754,52.0397,52.1111,144471.0
2015-07-23 15:30:00,72.98,73.13,72.94,73.06,329321.0,52.1111,52.2183,52.0826,52.1683,329321.0
2015-07-24 09:30:00,73.02,73.11,72.56,72.7,83136.0,52.1397,52.204,51.8112,51.9112,83136.0
2015-07-24 10:00:00,72.7,72.71,72.45,72.5,56524.0,51.9112,51.9184,51.7327,51.7684,56524.0
2015-07-24 10:30:00,72.49,72.5,72.25,72.43,48964.0,51.7613,51.7684,51.5899,51.7184,48964.0
2015-07-24 11:00:00,72.44,72.54,72.41,72.48,38161.0,51.7256,51.797,51.7041,51.7541,38161.0
2015-07-24 11:30:00,72.48,72.5,72.38,72.42,40955.0,51.7541,51.7684,51.6827,51.7113,40955.0
2015-07-24 12:00:00,72.44,72.46,72.35,72.4,32935.0,51.7256,51.7398,51.6613,51.697,32935.0
2015-07-24 12:30:00,72.4,72.45,72.1,72.12,46452.0,51.697,51.7327,51.4828,51.4971,46452.0
2015-07-24 13:00:00,72.12,72.29,71.98,72.25,130653.0,51.4971,51.6185,51.3971,51.5899,130653.0
2015-07-24 13:30:00,72.24,72.24,72.05,72.07,51115.0,51.5828,51.5828,51.4471,51.4614,51115.0
2015-07-24 14:00:00,72.05,72.07,71.86,71.94,71941.0,51.4471,51.4614,51.3114,51.3685,71941.0
2015-07-24 14:30:00,71.94,72.04,71.91,72.03,87110.0,51.3685,51.4399,51.3471,51.4328,87110.0
2015-07-24 15:00:00,72.02,72.08,71.92,71.92,108397.0,51.4257,51.4685,51.3543,51.3543,108397.0
2015-07-24 15:30:00,71.93,71.98,71.82,71.85,277038.0,51.3614,51.3971,51.2829,51.3043,277038.0
2015-07-27 09:30:00,71.59,71.77,71.14,71.22,96676.0,51.1186,51.2471,50.7973,50.8544,96676.0
2015-07-27 10:00:00,71.21,71.37,70.98,71.23,170776.0,50.8473,50.9615,50.6831,50.8616,170776.0
2015-07-27 10:30:00,71.21,71.68,71.2,71.66,56448.0,50.8473,51.1829,50.8401,51.1686,56448.0
2015-07-27 11:00:00,71.66,71.87,71.57,71.64,85293.0,51.1686,51.3186,51.1043,51.1543,85293.0
2015-07-27 11:30:00,71.65,71.92,71.59,71.91,98908.0,51.1615,51.3543,51.1186,51.3471,98908.0
2015-07-27 12:00:00,71.9,71.91,71.77,71.81,92984.0,51.34,51.3471,51.2471,51.2757,92984.0
2015-07-27 12:30:00,71.83,71.88,71.69,71.73,80107.0,51.29,51.3257,51.19,51.2186,80107.0
2015-07-27 13:00:00,71.74,71.78,71.5,71.64,63897.0,51.2257,51.2543,51.0544,51.1543,63897.0
2015-07-27 13:30:00,71.65,72.0,71.62,72.0,105585.0,51.1615,51.4114,51.14,51.4114,105585.0
2015-07-27 14:00:00,72.0,72.0,71.75,71.78,97832.0,51.4114,51.4114,51.2329,51.2543,97832.0
2015-07-27 14:30:00,71.78,71.86,71.6,71.62,75327.0,51.2543,51.3114,51.1258,51.14,75327.0
2015-07-27 15:00:00,71.61,71.62,71.36,71.41,123273.0,51.1329,51.14,50.9544,50.9901,123273.0
2015-07-27 15:30:00,71.4,71.48,71.29,71.46,282806.0,50.983,51.0401,50.9044,51.0258,282806.0
2015-07-28 09:30:00,71.8,72.08,71.28,71.44,83950.0,51.2686,51.4685,50.8973,51.0115,83950.0
2015-07-28 10:00:00,71.43,71.54,71.21,71.26,85909.0,51.0044,51.0829,50.8473,50.883,85909.0
2015-07-28 10:30:00,71.28,71.48,71.27,71.44,65707.0,50.8973,51.0401,50.8901,51.0115,65707.0
2015-07-28 11:00:00,71.45,71.86,71.43,71.86,108607.0,51.0187,51.3114,51.0044,51.3114,108607.0
2015-07-28 11:30:00,71.88,71.98,71.85,71.93,36487.0,51.3257,51.3971,51.3043,51.3614,36487.0
2015-07-28 12:00:00,71.94,72.01,71.91,71.95,37009.0,51.3685,51.4185,51.3471,51.3757,37009.0
2015-07-28 12:30:00,71.96,71.99,71.93,71.96,39381.0,51.3828,51.4042,51.3614,51.3828,39381.0
2015-07-28 13:00:00,71.97,72.26,71.95,72.23,37351.0,51.39,51.597,51.3757,51.5756,37351.0
2015-07-28 13:30:00,72.22,72.35,72.11,72.35,55440.0,51.5685,51.6613,51.4899,51.6613,55440.0
2015-07-28 14:00:00,72.35,72.51,72.28,72.51,48950.0,51.6613,51.7755,51.6113,51.7755,48950.0
2015-07-28 14:30:00,72.51,72.52,72.32,72.39,52810.0,51.7755,51.7827,51.6399,51.6899,52810.0
2015-07-28 15:00:00,72.4,72.4,72.25,72.26,94341.0,51.697,51.697,51.5899,51.597,94341.0
2015-07-28 15:30:00,72.26,72.43,72.21,72.41,285294.0,51.597,51.7184,51.5613,51.7041,285294.0
2015-07-29 09:30:00,72.56,73.0,72.09,72.5,70516.0,51.8112,52.1254,51.4756,51.7684,70516.0
2015-07-29 10:00:00,72.53,72.54,72.08,72.28,105398.0,51.7898,51.797,51.4685,51.6113,105398.0
2015-07-29 10:30:00,72.29,72.54,72.23,72.52,40629.0,51.6185,51.797,51.5756,51.7827,40629.0
2015-07-29 11:00:00,72.55,72.64,72.48,72.64,77767.0,51.8041,51.8684,51.7541,51.8684,77767.0
2015-07-29 11:30:00,72.64,73.04,72.64,73.03,98529.0,51.8684,52.154,51.8684,52.1468,98529.0
2015-07-29 12:00:00,73.02,73.05,72.99,73.0,34761.0,52.1397,52.1611,52.1183,52.1254,34761.0
2015-07-29 12:30:00,73.02,73.03,72.85,72.85,24071.0,52.1397,52.1468,52.0183,52.0183,24071.0
2015-07-29 13:00:00,72.84,72.93,72.74,72.87,35650.0,52.0112,52.0754,51.9398,52.0326,35650.0
2015-07-29 13:30:00,72.88,72.88,72.78,72.84,43630.0,52.0397,52.0397,51.9683,52.0112,43630.0
2015-07-29 14:00:00,72.85,73.01,72.58,72.93,100694.0,52.0183,52.1326,51.8255,52.0754,100694.0
2015-07-29 14:30:00,72.94,73.05,72.89,73.05,120237.0,52.0826,52.1611,52.0469,52.1611,120237.0
2015-07-29 15:00:00,73.04,73.15,73.01,73.09,112055.0,52.154,52.2325,52.1326,52.1897,112055.0
2015-07-29 15:30:00,73.1,73.31,73.04,73.2,274036.0,52.1968,52.3468,52.154,52.2682,274036.0
2015-07-30 09:30:00,72.96,73.15,72.49,72.75,56924.0,52.0969,52.2325,51.7613,51.9469,56924.0
2015-07-30 10:00:00,72.77,72.81,72.5,72.57,78668.0,51.9612,51.9898,51.7684,51.8184,78668.0
2015-07-30 10:30:00,72.58,72.66,72.21,72.22,114734.0,51.8255,51.8827,51.5613,51.5685,114734.0
2015-07-30 11:00:00,72.22,72.55,72.16,72.49,74930.0,51.5685,51.8041,51.5256,51.7613,74930.0
2015-07-30 11:30:00,72.5,73.03,72.5,72.84,64581.0,51.7684,52.1468,51.7684,52.0112,64581.0
2015-07-30 12:00:00,72.84,72.92,72.82,72.86,24548.0,52.0112,52.0683,51.9969,52.0255,24548.0
2015-07-30 12:30:00,72.88,72.92,72.82,72.9,28224.0,52.0397,52.0683,51.9969,52.054,28224.0
2015-07-30 13:00:00,72.89,72.92,72.84,72.86,32042.0,52.0469,52.0683,52.0112,52.0255,32042.0
2015-07-30 13:30:00,72.86,72.98,72.81,72.97,26796.0,52.0255,52.1111,51.9898,52.104,26796.0
2015-07-30 14:00:00,72.97,73.05,72.96,72.98,38028.0,52.104,52.1611,52.0969,52.1111,38028.0
2015-07-30 14:30:00,72.98,73.04,72.88,73.03,65634.0,52.1111,52.154,52.0397,52.1468,65634.0
2015-07-30 15:00:00,73.03,73.07,72.91,73.0,71824.0,52.1468,52.1754,52.0612,52.1254,71824.0
2015-07-30 15:30:00,72.99,73.0,72.88,72.88,157156.0,52.1183,52.1254,52.0397,52.0397,157156.0
2015-07-31 09:30:00,73.08,73.36,72.8,73.34,56739.0,52.1826,52.3825,51.9826,52.3682,56739.0
2015-07-31 10:00:00,73.32,73.35,73.1,73.27,34162.0,52.3539,52.3753,52.1968,52.3182,34162.0
2015-07-31 10:30:00,73.28,73.33,73.19,73.24,28384.0,52.3254,52.3611,52.2611,52.2968,28384.0
2015-07-31 11:00:00,73.25,73.4,73.25,73.36,40867.0,52.3039,52.411,52.3039,52.3825,40867.0
2015-07-31 11:30:00,73.37,73.42,73.26,73.26,39090.0,52.3896,52.4253,52.3111,52.3111,39090.0
2015-07-31 12:00:00,73.28,73.37,73.25,73.34,38701.0,52.3254,52.3896,52.3039,52.3682,38701.0
2015-07-31 12:30:00,73.33,73.35,73.25,73.3,60956.0,52.3611,52.3753,52.3039,52.3396,60956.0
2015-07-31 13:00:00,73.3,73.37,73.29,73.29,41550.0,52.3396,52.3896,52.3325,52.3325,41550.0
2015-07-31 13:30:00,73.3,73.3,73.14,73.14,33910.0,52.3396,52.3396,52.2254,52.2254,33910.0
2015-07-31 14:00:00,73.15,73.26,73.03,73.1,48032.0,52.2325,52.3111,52.1468,52.1968,48032.0
2015-07-31 14:30:00,73.1,73.26,73.04,73.23,47550.0,52.1968,52.3111,52.154,52.2897,47550.0
2015-07-31 15:00:00,73.23,73.27,73.07,73.07,59345.0,52.2897,52.3182,52.1754,52.1754,59345.0
2015-07-31 15:30:00,73.07,73.17,73.02,73.1,144665.0,52.1754,52.2468,52.1397,52.1968,144665.0
2015-08-03 09:30:00,73.14,73.14,72.76,73.04,68533.0,52.2254,52.2254,51.9541,52.154,68533.0
2015-08-03 10:00:00,73.02,73.17,72.78,72.85,45987.0,52.1397,52.2468,51.9683,52.0183,45987.0
2015-08-03 10:30:00,72.83,72.98,72.76,72.87,48264.0,52.004,52.1111,51.9541,52.0326,48264.0
2015-08-03 11:00:00,72.88,73.03,72.82,72.9,50848.0,52.0397,52.1468,51.9969,52.054,50848.0
2015-08-03 11:30:00,72.9,73.04,72.86,72.99,54694.0,52.054,52.154,52.0255,52.1183,54694.0
2015-08-03 12:00:00,72.99,73.03,72.8,72.81,41145.0,52.1183,52.1468,51.9826,51.9898,41145.0
2015-08-03 12:30:00,72.81,72.81,72.41,72.44,62029.0,51.9898,51.9898,51.7041,51.7256,62029.0
2015-08-03 13:00:00,72.44,72.53,72.35,72.44,64147.0,51.7256,51.7898,51.6613,51.7256,64147.0
2015-08-03 13:30:00,72.43,72.6,72.42,72.48,52069.0,51.7184,51.8398,51.7113,51.7541,52069.0
2015-08-03 14:00:00,72.49,72.62,72.45,72.59,68564.0,51.7613,51.8541,51.7327,51.8327,68564.0
2015-08-03 14:30:00,72.6,72.69,72.53,72.6,62308.0,51.8398,51.9041,51.7898,51.8398,62308.0
2015-08-03 15:00:00,72.6,72.65,72.5,72.61,92002.0,51.8398,51.8755,51.7684,51.8469,92002.0
2015-08-03 15:30:00,72.61,72.81,72.57,72.74,242597.0,51.8469,51.9898,51.8184,51.9398,242597.0
2015-08-04 09:30:00,72.75,73.14,72.51,73.14,48725.0,51.9469,52.2254,51.7755,52.2254,48725.0
2015-08-04 10:00:00,73.13,73.3,72.86,73.07,159344.0,52.2183,52.3396,52.0255,52.1754,159344.0
2015-08-04 10:30:00,73.07,73.22,72.98,73.04,48160.0,52.1754,52.2825,52.1111,52.154,48160.0
2015-08-04 11:00:00,73.09,73.11,72.96,72.98,64033.0,52.1897,52.204,52.0969,52.1111,64033.0
2015-08-04 11:30:00,73.01,73.06,72.88,72.89,41434.0,52.1326,52.1683,52.0397,52.0469,41434.0
2015-08-04 12:00:00,72.87,72.92,72.86,72.88,27476.0,52.0326,52.0683,52.0255,52.0397,27476.0
2015-08-04 12:30:00,72.89,72.93,72.84,72.9,47283.0,52.0469,52.0754,52.0112,52.054,47283.0
2015-08-04 13:00:00,72.89,73.0,72.77,72.99,45472.0,52.0469,52.1254,51.9612,52.1183,45472.0
2015-08-04 13:30:00,72.99,73.03,72.75,72.79,39381.0,52.1183,52.1468,51.9469,51.9755,39381.0
2015-08-04 14:00:00,72.78,72.78,72.51,72.7,31617.0,51.9683,51.9683,51.7755,51.9112,31617.0
2015-08-04 14:30:00,72.71,72.89,72.67,72.89,38310.0,51.9184,52.0469,51.8898,52.0469,38310.0
2015-08-04 15:00:00,72.89,72.93,72.79,72.86,56708.0,52.0469,52.0754,51.9755,52.0255,56708.0
2015-08-04 15:30:00,72.85,72.92,72.67,72.81,144766.0,52.0183,52.0683,51.8898,51.9898,144766.0
2015-08-05 09:30:00,73.02,73.34,72.98,73.16,70014.0,52.1397,52.3682,52.1111,52.2397,70014.0
2015-08-05 10:00:00,73.15,73.61,73.12,73.6,65868.0,52.2325,52.561,52.2111,52.5539,65868.0
2015-08-05 10:30:00,73.6,73.63,73.47,73.57,73712.0,52.5539,52.5753,52.461,52.5324,73712.0
2015-08-05 11:00:00,73.57,73.93,73.53,73.89,176613.0,52.5324,52.7895,52.5039,52.7609,176613.0
2015-08-05 11:30:00,73.89,73.9,73.52,73.52,113201.0,52.7609,52.7681,52.4967,52.4967,113201.0
2015-08-05 12:00:00,73.5,73.62,73.48,73.48,76229.0,52.4824,52.5681,52.4682,52.4682,76229.0
2015-08-05 12:30:00,73.48,73.5,73.24,73.29,76152.0,52.4682,52.4824,52.2968,52.3325,76152.0
2015-08-05 13:00:00,73.3,73.55,73.29,73.45,97870.0,52.3396,52.5182,52.3325,52.4467,97870.0
2015-08-05 13:30:00,73.44,73.65,73.4,73.56,68951.0,52.4396,52.5896,52.411,52.5253,68951.0
2015-08-05 14:00:00,73.56,73.74,73.42,73.73,74384.0,52.5253,52.6538,52.4253,52.6467,74384.0
2015-08-05 14:30:00,73.73,73.77,73.63,73.68,92672.0,52.6467,52.6752,52.5753,52.611,92672.0
2015-08-05 15:00:00,73.69,73.95,73.66,73.87,151320.0,52.6181,52.8038,52.5967,52.7466,151320.0
2015-08-05 15:30:00,73.88,74.07,73.79,73.96,556902.0,52.7538,52.8895,52.6895,52.8109,556902.0
2015-08-06 09:30:00,73.87,73.89,73.17,73.22,170163.0,52.7466,52.7609,52.2468,52.2825,170163.0
2015-08-06 10:00:00,73.22,73.22,72.28,72.3,131090.0,52.2825,52.2825,51.6113,51.6256,131090.0
2015-08-06 10:30:00,72.29,72.54,72.18,72.32,190384.0,51.6185,51.797,51.5399,51.6399,190384.0
2015-08-06 11:00:00,72.32,72.33,71.66,71.74,138696.0,51.6399,51.647,51.1686,51.2257,138696.0
2015-08-06 11:30:00,71.74,71.97,71.54,71.55,140874.0,51.2257,51.39,51.0829,51.0901,140874.0
2015-08-06 12:00:00,71.54,71.62,71.44,71.47,192249.0,51.0829,51.14,51.0115,51.0329,192249.0
2015-08-06 12:30:00,71.47,71.47,71.27,71.31,84694.0,51.0329,51.0329,50.8901,50.9187,84694.0
2015-08-06 13:00:00,71.31,71.54,71.19,71.49,113159.0,50.9187,51.0829,50.833,51.0472,113159.0
2015-08-06 13:30:00,71.48,71.56,71.43,71.49,131721.0,51.0401,51.0972,51.0044,51.0472,131721.0
2015-08-06 14:00:00,71.49,71.97,71.47,71.97,90670.0,51.0472,51.39,51.0329,51.39,90670.0
2015-08-06 14:30:00,71.97,72.32,71.86,72.21,94185.0,51.39,51.6399,51.3114,51.5613,94185.0
2015-08-06 15:00:00,72.2,72.39,72.11,72.14,100614.0,51.5542,51.6899,51.4899,51.5113,100614.0
2015-08-06 15:30:00,72.13,72.43,72.11,72.3,229704.0,51.5042,51.7184,51.4899,51.6256,229704.0
2015-08-07 09:30:00,72.06,72.4,71.91,72.23,61931.0,51.4542,51.697,51.3471,51.5756,61931.0
2015-08-07 10:00:00,72.23,72.23,71.73,71.77,67006.0,51.5756,51.5756,51.2186,51.2471,67006.0
2015-08-07 10:30:00,71.77,71.99,71.68,71.75,72637.0,51.2471,51.4042,51.1829,51.2329,72637.0
2015-08-07 11:00:00,71.75,71.92,71.71,71.88,63158.0,51.2329,51.3543,51.2043,51.3257,63158.0
2015-08-07 11:30:00,71.87,72.28,71.81,72.22,81793.0,51.3186,51.6113,51.2757,51.5685,81793.0
2015-08-07 12:00:00,72.22,72.33,71.97,72.0,68083.0,51.5685,51.647,51.39,51.4114,68083.0
2015-08-07 12:30:00,71.99,72.08,71.82,72.07,98214.0,51.4042,51.4685,51.2829,51.4614,98214.0
2015-08-07 13:00:00,72.07,72.09,71.86,72.05,85660.0,51.4614,51.4756,51.3114,51.4471,85660.0
2015-08-07 13:30:00,72.05,72.1,71.9,72.04,57623.0,51.4471,51.4828,51.34,51.4399,57623.0
2015-08-07 14:00:00,72.04,72.14,72.0,72.12,76954.0,51.4399,51.5113,51.4114,51.4971,76954.0
2015-08-07 14:30:00,72.12,72.33,72.12,72.29,66902.0,51.4971,51.647,51.4971,51.6185,66902.0
2015-08-07 15:00:00,72.3,72.62,72.28,72.59,105065.0,51.6256,51.8541,51.6113,51.8327,105065.0
2015-08-07 15:30:00,72.6,72.61,72.41,72.47,222625.0,51.8398,51.8469,51.7041,51.747,222625.0
2015-08-10 09:30:00,73.17,73.92,73.14,73.74,107013.0,52.2468,52.7823,52.2254,52.6538,107013.0
2015-08-10 10:00:00,73.75,73.98,73.59,73.95,82224.0,52.661,52.8252,52.5467,52.8038,82224.0
2015-08-10 10:30:00,73.95,74.04,73.72,74.03,149759.0,52.8038,52.868,52.6395,52.8609,149759.0
2015-08-10 11:00:00,74.01,74.02,73.55,73.59,133228.0,52.8466,52.8538,52.5182,52.5467,133228.0
2015-08-10 11:30:00,73.56,73.8,73.54,73.63,70071.0,52.5253,52.6967,52.511,52.5753,70071.0
2015-08-10 12:00:00,73.64,73.85,73.63,73.78,48835.0,52.5824,52.7324,52.5753,52.6824,48835.0
2015-08-10 12:30:00,73.75,73.88,73.66,73.74,61171.0,52.661,52.7538,52.5967,52.6538,61171.0
2015-08-10 13:00:00,73.73,73.94,73.72,73.88,67569.0,52.6467,52.7966,52.6395,52.7538,67569.0
2015-08-10 13:30:00,73.88,73.98,73.86,73.92,78100.0,52.7538,52.8252,52.7395,52.7823,78100.0
2015-08-10 14:00:00,73.93,74.08,73.84,74.08,83478.0,52.7895,52.8966,52.7252,52.8966,83478.0
2015-08-10 14:30:00,74.07,74.1,73.93,73.99,91850.0,52.8895,52.9109,52.7895,52.8323,91850.0
2015-08-10 15:00:00,73.97,74.0,73.82,73.83,111487.0,52.8181,52.8395,52.7109,52.7181,111487.0
2015-08-10 15:30:00,73.84,74.0,73.83,73.99,282258.0,52.7252,52.8395,52.7181,52.8323,282258.0
2015-08-11 09:30:00,73.22,73.46,73.01,73.35,46110.0,52.2825,52.4539,52.1326,52.3753,46110.0
2015-08-11 10:00:00,73.31,74.02,73.28,73.83,73653.0,52.3468,52.8538,52.3254,52.7181,73653.0
2015-08-11 10:30:00,73.82,73.82,73.32,73.36,70833.0,52.7109,52.7109,52.3539,52.3825,70833.0
2015-08-11 11:00:00,73.36,73.48,73.07,73.14,57795.0,52.3825,52.4682,52.1754,52.2254,57795.0
2015-08-11 11:30:00,73.12,73.18,72.85,72.9,56791.0,52.2111,52.254,52.0183,52.054,56791.0
2015-08-11 12:00:00,72.91,73.04,72.87,73.04,26473.0,52.0612,52.154,52.0326,52.154,26473.0
2015-08-11 12:30:00,73.03,73.14,72.88,72.9,26663.0,52.1468,52.2254,52.0397,52.054,26663.0
2015-08-11 13:00:00,72.91,73.01,72.76,72.98,34233.0,52.0612,52.1326,51.9541,52.1111,34233.0
2015-08-11 13:30:00,72.97,73.02,72.77,72.77,51007.0,52.104,52.1397,51.9612,51.9612,51007.0
2015-08-11 14:00:00,72.75,72.9,72.7,72.87,70214.0,51.9469,52.054,51.9112,52.0326,70214.0
2015-08-11 14:30:00,72.87,72.87,72.67,72.73,61429.0,52.0326,52.0326,51.8898,51.9326,61429.0
2015-08-11 15:00:00,72.73,72.87,72.7,72.85,83951.0,51.9326,52.0326,51.9112,52.0183,83951.0
2015-08-11 15:30:00,72.86,73.03,72.83,72.9,199784.0,52.0255,52.1468,52.004,52.054,199784.0
2015-08-12 09:30:00,72.47,72.64,71.87,72.34,64930.0,51.747,51.8684,51.3186,51.6542,64930.0
2015-08-12 10:00:00,72.32,72.32,71.3,71.47,96338.0,51.6399,51.6399,50.9115,51.0329,96338.0
2015-08-12 10:30:00,71.45,71.68,71.36,71.45,64660.0,51.0187,51.1829,50.9544,51.0187,64660.0
2015-08-12 11:00:00,71.46,71.85,71.45,71.85,97155.0,51.0258,51.3043,51.0187,51.3043,97155.0
2015-08-12 11:30:00,71.85,71.96,71.78,71.85,36857.0,51.3043,51.3828,51.2543,51.3043,36857.0
2015-08-12 12:00:00,71.85,72.1,71.8,72.07,85355.0,51.3043,51.4828,51.2686,51.4614,85355.0
2015-08-12 12:30:00,72.07,72.4,72.02,72.3,127006.0,51.4614,51.697,51.4257,51.6256,127006.0
2015-08-12 13:00:00,72.31,72.64,72.3,72.51,41645.0,51.6327,51.8684,51.6256,51.7755,41645.0
2015-08-12 13:30:00,72.53,72.73,72.49,72.7,33903.0,51.7898,51.9326,51.7613,51.9112,33903.0
2015-08-12 14:00:00,72.69,72.73,72.46,72.5,26462.0,51.9041,51.9326,51.7398,51.7684,26462.0
2015-08-12 14:30:00,72.52,72.86,72.52,72.82,39315.0,51.7827,52.0255,51.7827,51.9969,39315.0
2015-08-12 15:00:00,72.81,73.02,72.79,73.0,55904.0,51.9898,52.1397,51.9755,52.1254,55904.0
2015-08-12 15:30:00,73.02,73.09,72.88,73.01,209234.0,52.1397,52.1897,52.0397,52.1326,209234.0
2015-08-13 09:30:00,73.18,73.46,72.67,72.83,39728.0,52.254,52.4539,51.8898,52.004,39728.0
2015-08-13 10:00:00,72.81,73.07,72.8,72.98,32926.0,51.9898,52.1754,51.9826,52.1111,32926.0
2015-08-13 10:30:00,73.0,73.12,72.9,72.93,45894.0,52.1254,52.2111,52.054,52.0754,45894.0
2015-08-13 11:00:00,72.95,73.08,72.86,73.01,56161.0,52.0897,52.1826,52.0255,52.1326,56161.0
2015-08-13 11:30:00,73.03,73.34,73.0,73.2,32494.0,52.1468,52.3682,52.1254,52.2682,32494.0
2015-08-13 12:00:00,73.22,73.26,73.1,73.24,17420.0,52.2825,52.3111,52.1968,52.2968,17420.0
2015-08-13 12:30:00,73.26,73.29,73.07,73.09,65073.0,52.3111,52.3325,52.1754,52.1897,65073.0
2015-08-13 13:00:00,73.09,73.13,72.95,72.95,79693.0,52.1897,52.2183,52.0897,52.0897,79693.0
2015-08-13 13:30:00,72.96,73.08,72.96,73.0,62043.0,52.0969,52.1826,52.0969,52.1254,62043.0
2015-08-13 14:00:00,73.01,73.16,72.99,73.0,47612.0,52.1326,52.2397,52.1183,52.1254,47612.0
2015-08-13 14:30:00,73.02,73.12,72.99,73.09,38053.0,52.1397,52.2111,52.1183,52.1897,38053.0
2015-08-13 15:00:00,73.1,73.19,73.04,73.09,76746.0,52.1968,52.2611,52.154,52.1897,76746.0
2015-08-13 15:30:00,73.07,73.22,72.98,73.1,223302.0,52.1754,52.2825,52.1111,52.1968,223302.0
2015-08-14 09:30:00,73.0,73.4,72.92,73.4,61004.0,52.1254,52.411,52.0683,52.411,61004.0
2015-08-14 10:00:00,73.36,73.5,73.12,73.13,45961.0,52.3825,52.4824,52.2111,52.2183,45961.0
2015-08-14 10:30:00,73.16,73.41,73.15,73.15,46492.0,52.2397,52.4182,52.2325,52.2325,46492.0
2015-08-14 11:00:00,73.12,73.15,72.91,73.14,44465.0,52.2111,52.2325,52.0612,52.2254,44465.0
2015-08-14 11:30:00,73.13,73.34,73.04,73.32,44685.0,52.2183,52.3682,52.154,52.3539,44685.0
2015-08-14 12:00:00,73.31,73.4,73.25,73.39,33557.0,52.3468,52.411,52.3039,52.4039,33557.0
2015-08-14 12:30:00,73.39,73.48,73.31,73.4,32599.0,52.4039,52.4682,52.3468,52.411,32599.0
2015-08-14 13:00:00,73.39,73.56,73.38,73.54,37245.0,52.4039,52.5253,52.3968,52.511,37245.0
2015-08-14 13:30:00,73.55,73.6,73.42,73.5,35206.0,52.5182,52.5539,52.4253,52.4824,35206.0
2015-08-14 14:00:00,73.52,73.55,73.46,73.48,36098.0,52.4967,52.5182,52.4539,52.4682,36098.0
2015-08-14 14:30:00,73.47,73.56,73.42,73.55,77024.0,52.461,52.5253,52.4253,52.5182,77024.0
2015-08-14 15:00:00,73.54,73.68,73.53,73.67,193643.0,52.511,52.611,52.5039,52.6038,193643.0
2015-08-14 15:30:00,73.67,73.74,73.56,73.57,213089.0,52.6038,52.6538,52.5253,52.5324,213089.0
2015-08-17 09:30:00,73.0,73.35,72.95,73.11,45373.0,52.1254,52.3753,52.0897,52.204,45373.0
2015-08-17 10:00:00,73.09,73.59,73.05,73.49,21194.0,52.1897,52.5467,52.1611,52.4753,21194.0
2015-08-17 10:30:00,73.48,73.66,73.32,73.64,21533.0,52.4682,52.5967,52.3539,52.5824,21533.0
2015-08-17 11:00:00,73.65,73.73,73.51,73.61,26776.0,52.5896,52.6467,52.4896,52.561,26776.0
2015-08-17 11:30:00,73.63,73.72,73.53,73.59,41528.0,52.5753,52.6395,52.5039,52.5467,41528.0
2015-08-17 12:00:00,73.57,73.76,73.52,73.52,39546.0,52.5324,52.6681,52.4967,52.4967,39546.0
2015-08-17 12:30:00,73.52,73.73,73.46,73.68,37706.0,52.4967,52.6467,52.4539,52.611,37706.0
2015-08-17 13:00:00,73.68,73.83,73.61,73.79,24166.0,52.611,52.7181,52.561,52.6895,24166.0
2015-08-17 13:30:00,73.79,73.87,73.74,73.75,24784.0,52.6895,52.7466,52.6538,52.661,24784.0
2015-08-17 14:00:00,73.75,73.76,73.69,73.69,36312.0,52.661,52.6681,52.6181,52.6181,36312.0
2015-08-17 14:30:00,73.69,73.82,73.68,73.76,35907.0,52.6181,52.7109,52.611,52.6681,35907.0
2015-08-17 15:00:00,73.77,73.91,73.77,73.88,73700.0,52.6752,52.7752,52.6752,52.7538,73700.0
2015-08-17 15:30:00,73.89,73.9,73.8,73.86,98159.0,52.7609,52.7681,52.6967,52.7395,98159.0
2015-08-18 09:30:00,73.65,73.88,73.48,73.58,121584.0,52.5896,52.7538,52.4682,52.5396,121584.0
2015-08-18 10:00:00,73.55,73.58,73.43,73.48,44092.0,52.5182,52.5396,52.4325,52.4682,44092.0
2015-08-18 10:30:00,73.45,73.61,73.4,73.56,45646.0,52.4467,52.561,52.411,52.5253,45646.0
2015-08-18 11:00:00,73.56,73.62,73.46,73.49,56400.0,52.5253,52.5681,52.4539,52.4753,56400.0
2015-08-18 11:30:00,73.48,73.53,73.41,73.53,40715.0,52.4682,52.5039,52.4182,52.5039,40715.0
2015-08-18 12:00:00,73.53,73.62,73.48,73.57,47578.0,52.5039,52.5681,52.4682,52.5324,47578.0
2015-08-18 12:30:00,73.57,73.57,73.31,73.33,41518.0,52.5324,52.5324,52.3468,52.3611,41518.0
2015-08-18 13:00:00,73.33,73.43,73.29,73.38,36262.0,52.3611,52.4325,52.3325,52.3968,36262.0
2015-08-18 13:30:00,73.39,73.44,73.21,73.23,46498.0,52.4039,52.4396,52.2754,52.2897,46498.0
2015-08-18 14:00:00,73.23,73.39,73.21,73.39,47372.0,52.2897,52.4039,52.2754,52.4039,47372.0
2015-08-18 14:30:00,73.39,73.39,73.23,73.29,33268.0,52.4039,52.4039,52.2897,52.3325,33268.0
2015-08-18 15:00:00,73.28,73.38,73.25,73.35,51379.0,52.3254,52.3968,52.3039,52.3753,51379.0
2015-08-18 15:30:00,73.36,73.36,73.24,73.27,124852.0,52.3825,52.3825,52.2968,52.3182,124852.0
2015-08-19 09:30:00,72.96,73.2,72.51,72.61,33384.0,52.0969,52.2682,51.7755,51.8469,33384.0
2015-08-19 10:00:00,72.6,72.81,72.59,72.66,39870.0,51.8398,51.9898,51.8327,51.8827,39870.0
2015-08-19 10:30:00,72.65,72.77,72.23,72.3,95423.0,51.8755,51.9612,51.5756,51.6256,95423.0
2015-08-19 11:00:00,72.31,72.71,72.23,72.23,60083.0,51.6327,51.9184,51.5756,51.5756,60083.0
2015-08-19 11:30:00,72.24,72.35,72.02,72.22,77757.0,51.5828,51.6613,51.4257,51.5685,77757.0
2015-08-19 12:00:00,72.22,72.23,72.03,72.11,80863.0,51.5685,51.5756,51.4328,51.4899,80863.0
2015-08-19 12:30:00,72.11,72.59,72.08,72.46,51526.0,51.4899,51.8327,51.4685,51.7398,51526.0
2015-08-19 13:00:00,72.48,72.67,72.45,72.45,39788.0,51.7541,51.8898,51.7327,51.7327,39788.0
2015-08-19 13:30:00,72.46,72.79,72.45,72.65,51803.0,51.7398,51.9755,51.7327,51.8755,51803.0
2015-08-19 14:00:00,72.65,73.03,72.61,72.79,94483.0,51.8755,52.1468,51.8469,51.9755,94483.0
2015-08-19 14:30:00,72.82,72.92,72.44,72.49,49759.0,51.9969,52.0683,51.7256,51.7613,49759.0
2015-08-19 15:00:00,72.46,72.75,72.33,72.71,134549.0,51.7398,51.9469,51.647,51.9184,134549.0
2015-08-19 15:30:00,72.7,72.81,72.55,72.55,183174.0,51.9112,51.9898,51.8041,51.8041,183174.0
2015-08-20 09:30:00,71.89,71.91,71.12,71.17,134424.0,51.3328,51.3471,50.783,50.8187,134424.0
2015-08-20 10:00:00,71.14,71.32,70.73,70.78,123865.0,50.7973,50.9258,50.5045,50.5402,123865.0
2015-08-20 10:30:00,70.79,71.1,70.75,70.98,100104.0,50.5474,50.7687,50.5188,50.6831,100104.0
2015-08-20 11:00:00,70.99,71.2,70.79,71.1,90506.0,50.6902,50.8401,50.5474,50.7687,90506.0
2015-08-20 11:30:00,71.11,71.16,71.01,71.1,75007.0,50.7759,50.8116,50.7045,50.7687,75007.0
2015-08-20 12:00:00,71.1,71.1,70.68,70.74,89528.0,50.7687,50.7687,50.4688,50.5117,89528.0
2015-08-20 12:30:00,70.74,70.87,70.47,70.52,133807.0,50.5117,50.6045,50.3189,50.3546,133807.0
2015-08-20 13:00:00,70.52,71.03,70.48,70.99,98173.0,50.3546,50.7188,50.326,50.6902,98173.0
2015-08-20 13:30:00,70.99,71.1,70.83,71.09,77551.0,50.6902,50.7687,50.5759,50.7616,77551.0
2015-08-20 14:00:00,71.08,71.09,70.66,70.67,90086.0,50.7545,50.7616,50.4546,50.4617,90086.0
2015-08-20 14:30:00,70.68,70.73,70.49,70.65,98774.0,50.4688,50.5045,50.3332,50.4474,98774.0
2015-08-20 15:00:00,70.66,70.9,70.64,70.88,108198.0,50.4546,50.6259,50.4403,50.6116,108198.0
2015-08-20 15:30:00,70.9,71.04,70.32,70.42,343786.0,50.6259,50.7259,50.2118,50.2832,343786.0
2015-08-21 09:30:00,69.65,70.28,69.6,70.04,195604.0,49.7334,50.1832,49.6977,50.0118,195604.0
2015-08-21 10:00:00,70.02,70.45,70.02,70.15,141569.0,49.9976,50.3046,49.9976,50.0904,141569.0
2015-08-21 10:30:00,70.17,70.18,69.65,69.76,132986.0,50.1047,50.1118,49.7334,49.8119,132986.0
2015-08-21 11:00:00,69.76,69.92,69.47,69.81,90634.0,49.8119,49.9262,49.6048,49.8476,90634.0
2015-08-21 11:30:00,69.81,70.12,69.6,70.1,111265.0,49.8476,50.069,49.6977,50.0547,111265.0
2015-08-21 12:00:00,70.08,70.41,69.95,70.08,73794.0,50.0404,50.276,49.9476,50.0404,73794.0
2015-08-21 12:30:00,70.07,70.16,69.71,69.71,54846.0,50.0333,50.0975,49.7762,49.7762,54846.0
2015-08-21 13:00:00,69.67,70.06,69.62,70.04,104643.0,49.7477,50.0261,49.7119,50.0118,104643.0
2015-08-21 13:30:00,70.05,70.09,69.84,70.04,72858.0,50.019,50.0475,49.869,50.0118,72858.0
2015-08-21 14:00:00,70.02,70.13,69.69,69.75,83779.0,49.9976,50.0761,49.7619,49.8048,83779.0
2015-08-21 14:30:00,69.77,69.89,69.27,69.35,94315.0,49.8191,49.9047,49.462,49.5192,94315.0
2015-08-21 15:00:00,69.36,69.49,68.97,69.24,120324.0,49.5263,49.6191,49.2478,49.4406,120324.0
2015-08-21 15:30:00,69.21,69.24,68.82,68.9,312169.0,49.4192,49.4406,49.1407,49.1978,312169.0
2015-08-24 09:30:00,65.64,66.81,64.31,66.16,363539.0,46.87,47.7055,45.9204,47.2413,363539.0
2015-08-24 10:00:00,66.13,67.6,65.86,67.06,196117.0,47.2199,48.2696,47.0271,47.884,196117.0
2015-08-24 10:30:00,67.02,67.39,66.56,67.06,149628.0,47.8554,48.1196,47.527,47.884,149628.0
2015-08-24 11:00:00,67.13,67.19,66.63,66.77,148122.0,47.934,47.9768,47.5769,47.6769,148122.0
2015-08-24 11:30:00,66.77,67.99,66.74,67.76,101253.0,47.6769,48.5481,47.6555,48.3838,101253.0
2015-08-24 12:00:00,67.73,68.21,67.38,68.09,126190.0,48.3624,48.7051,48.1125,48.6195,126190.0
2015-08-24 12:30:00,68.06,68.14,67.72,67.96,76881.0,48.598,48.6552,48.3553,48.5266,76881.0
2015-08-24 13:00:00,67.98,68.15,67.37,67.52,115769.0,48.5409,48.6623,48.1053,48.2124,115769.0
2015-08-24 13:30:00,67.51,67.64,67.11,67.11,142022.0,48.2053,48.2981,47.9197,47.9197,142022.0
2015-08-24 14:00:00,67.13,67.35,66.82,67.08,109905.0,47.934,48.0911,47.7126,47.8983,109905.0
2015-08-24 14:30:00,67.09,67.35,66.18,66.4,181621.0,47.9054,48.0911,47.2556,47.4127,181621.0
2015-08-24 15:00:00,66.36,66.97,66.07,66.38,309199.0,47.3842,47.8197,47.1771,47.3984,309199.0
2015-08-24 15:30:00,66.37,67.93,66.34,66.81,621427.0,47.3913,48.5052,47.3699,47.7055,621427.0
2015-08-25 09:30:00,68.51,68.58,67.65,67.85,149621.0,48.9194,48.9693,48.3053,48.4481,149621.0
2015-08-25 10:00:00,67.87,68.25,67.67,67.79,94119.0,48.4624,48.7337,48.3196,48.4052,94119.0
2015-08-25 10:30:00,67.81,67.81,67.42,67.61,72860.0,48.4195,48.4195,48.141,48.2767,72860.0
2015-08-25 11:00:00,67.61,68.04,67.48,67.84,97599.0,48.2767,48.5838,48.1839,48.4409,97599.0
2015-08-25 11:30:00,67.84,67.98,67.67,67.72,37401.0,48.4409,48.5409,48.3196,48.3553,37401.0
2015-08-25 12:00:00,67.72,67.86,67.63,67.75,50536.0,48.3553,48.4552,48.291,48.3767,50536.0
2015-08-25 12:30:00,67.76,67.8,67.59,67.62,43274.0,48.3838,48.4124,48.2624,48.2839,43274.0
2015-08-25 13:00:00,67.61,67.79,67.21,67.25,89511.0,48.2767,48.4052,47.9911,48.0197,89511.0
2015-08-25 13:30:00,67.25,67.65,67.16,67.39,99859.0,48.0197,48.3053,47.9554,48.1196,99859.0
2015-08-25 14:00:00,67.4,67.48,67.11,67.25,136987.0,48.1268,48.1839,47.9197,48.0197,136987.0
2015-08-25 14:30:00,67.25,67.65,67.11,67.53,86076.0,48.0197,48.3053,47.9197,48.2196,86076.0
2015-08-25 15:00:00,67.53,67.61,66.85,66.95,154400.0,48.2196,48.2767,47.734,47.8054,154400.0
2015-08-25 15:30:00,66.89,67.01,66.1,66.14,687192.0,47.7626,47.8483,47.1985,47.2271,687192.0
2015-08-26 09:30:00,67.49,67.61,66.27,66.34,117213.0,48.191,48.2767,47.3199,47.3699,117213.0
2015-08-26 10:00:00,66.39,66.65,66.0,66.52,77201.0,47.4056,47.5912,47.1271,47.4984,77201.0
2015-08-26 10:30:00,66.57,66.8,66.21,66.26,81046.0,47.5341,47.6983,47.277,47.3128,81046.0
2015-08-26 11:00:00,66.31,66.48,66.07,66.23,92582.0,47.3485,47.4698,47.1771,47.2913,92582.0
2015-08-26 11:30:00,66.22,66.35,65.89,66.1,208775.0,47.2842,47.377,47.0486,47.1985,208775.0
2015-08-26 12:00:00,66.06,66.16,65.82,65.86,129288.0,47.1699,47.2413,46.9986,47.0271,129288.0
2015-08-26 12:30:00,65.85,66.21,65.76,66.2,83668.0,47.02,47.277,46.9557,47.2699,83668.0
2015-08-26 13:00:00,66.2,66.32,65.82,66.24,96245.0,47.2699,47.3556,46.9986,47.2985,96245.0
2015-08-26 13:30:00,66.23,66.58,66.18,66.53,59849.0,47.2913,47.5412,47.2556,47.5055,59849.0
2015-08-26 14:00:00,66.54,66.57,66.14,66.32,55951.0,47.5127,47.5341,47.2271,47.3556,55951.0
2015-08-26 14:30:00,66.33,66.93,66.29,66.79,81799.0,47.3627,47.7912,47.3342,47.6912,81799.0
2015-08-26 15:00:00,66.78,67.37,66.63,66.96,232742.0,47.6841,48.1053,47.5769,47.8126,232742.0
2015-08-26 15:30:00,66.96,67.56,66.95,67.4,267005.0,47.8126,48.241,47.8054,48.1268,267005.0
2015-08-27 09:30:00,68.09,68.27,67.64,67.8,67851.0,48.6195,48.748,48.2981,48.4124,67851.0
2015-08-27 10:00:00,67.75,68.12,67.54,68.06,107721.0,48.3767,48.6409,48.2267,48.598,107721.0
2015-08-27 10:30:00,68.02,68.2,67.84,68.08,56370.0,48.5695,48.698,48.4409,48.6123,56370.0
2015-08-27 11:00:00,68.07,68.34,68.04,68.23,93841.0,48.6052,48.798,48.5838,48.7194,93841.0
2015-08-27 11:30:00,68.24,68.32,68.0,68.13,52209.0,48.7266,48.7837,48.5552,48.648,52209.0
2015-08-27 12:00:00,68.13,68.43,68.13,68.43,44435.0,48.648,48.8622,48.648,48.8622,44435.0
2015-08-27 12:30:00,68.43,68.52,68.23,68.37,64870.0,48.8622,48.9265,48.7194,48.8194,64870.0
2015-08-27 13:00:00,68.4,68.42,68.19,68.22,37457.0,48.8408,48.8551,48.6909,48.7123,37457.0
2015-08-27 13:30:00,68.21,68.3,67.96,68.14,41539.0,48.7051,48.7694,48.5266,48.6552,41539.0
2015-08-27 14:00:00,68.14,68.19,67.76,67.91,117319.0,48.6552,48.6909,48.3838,48.4909,117319.0
2015-08-27 14:30:00,67.89,68.04,66.96,67.06,122653.0,48.4766,48.5838,47.8126,47.884,122653.0
2015-08-27 15:00:00,67.04,67.42,66.57,67.37,225711.0,47.8697,48.141,47.5341,48.1053,225711.0
2015-08-27 15:30:00,67.4,67.81,67.31,67.81,483788.0,48.1268,48.4195,48.0625,48.4195,483788.0
2015-08-28 09:30:00,67.51,68.0,67.19,67.76,81791.0,48.2053,48.5552,47.9768,48.3838,81791.0
2015-08-28 10:00:00,67.73,67.77,67.35,67.54,74056.0,48.3624,48.391,48.0911,48.2267,74056.0
2015-08-28 10:30:00,67.54,67.62,67.32,67.59,51256.0,48.2267,48.2839,48.0696,48.2624,51256.0
2015-08-28 11:00:00,67.6,67.87,67.6,67.81,48280.0,48.2696,48.4624,48.2696,48.4195,48280.0
2015-08-28 11:30:00,67.8,67.84,67.45,67.51,174537.0,48.4124,48.4409,48.1625,48.2053,174537.0
2015-08-28 12:00:00,67.53,67.73,67.46,67.72,111965.0,48.2196,48.3624,48.1696,48.3553,111965.0
2015-08-28 12:30:00,67.73,67.77,67.51,67.53,35254.0,48.3624,48.391,48.2053,48.2196,35254.0
2015-08-28 13:00:00,67.52,67.65,67.41,67.43,33674.0,48.2124,48.3053,48.1339,48.1482,33674.0
2015-08-28 13:30:00,67.4,67.65,67.29,67.6,42419.0,48.1268,48.3053,48.0482,48.2696,42419.0
2015-08-28 14:00:00,67.58,67.66,67.48,67.6,77414.0,48.2553,48.3124,48.1839,48.2696,77414.0
2015-08-28 14:30:00,67.62,67.71,67.45,67.67,47011.0,48.2839,48.3481,48.1625,48.3196,47011.0
2015-08-28 15:00:00,67.67,67.73,67.51,67.63,78384.0,48.3196,48.3624,48.2053,48.291,78384.0
2015-08-28 15:30:00,67.62,67.77,67.44,67.73,259824.0,48.2839,48.391,48.1553,48.3624,259824.0
2015-08-31 09:30:00,67.59,67.59,67.11,67.13,48384.0,48.2624,48.2624,47.9197,47.934,48384.0
2015-08-31 10:00:00,67.12,67.47,67.01,67.43,45931.0,47.9268,48.1767,47.8483,48.1482,45931.0
2015-08-31 10:30:00,67.43,67.65,67.35,67.52,61615.0,48.1482,48.3053,48.0911,48.2124,61615.0
2015-08-31 11:00:00,67.54,67.61,67.39,67.59,61524.0,48.2267,48.2767,48.1196,48.2624,61524.0
2015-08-31 11:30:00,67.59,67.95,67.49,67.6,51986.0,48.2624,48.5195,48.191,48.2696,51986.0
2015-08-31 12:00:00,67.63,67.76,67.58,67.75,19856.0,48.291,48.3838,48.2553,48.3767,19856.0
2015-08-31 12:30:00,67.74,67.77,67.58,67.59,32356.0,48.3695,48.391,48.2553,48.2624,32356.0
2015-08-31 13:00:00,67.6,67.63,67.33,67.46,32758.0,48.2696,48.291,48.0768,48.1696,32758.0
2015-08-31 13:30:00,67.46,67.5,67.3,67.35,32637.0,48.1696,48.1982,48.0554,48.0911,32637.0
2015-08-31 14:00:00,67.36,67.43,67.12,67.21,32424.0,48.0982,48.1482,47.9268,47.9911,32424.0
2015-08-31 14:30:00,67.2,67.26,66.96,67.0,37033.0,47.984,48.0268,47.8126,47.8411,37033.0
2015-08-31 15:00:00,66.99,67.24,66.95,67.02,63710.0,47.834,48.0125,47.8054,47.8554,63710.0
2015-08-31 15:30:00,67.01,67.24,66.98,66.98,226316.0,47.8483,48.0125,47.8269,47.8269,226316.0
2015-09-01 09:30:00,65.59,66.42,65.59,65.99,86416.0,46.8343,47.427,46.8343,47.12,86416.0
2015-09-01 10:00:00,65.97,66.3,65.72,66.3,91257.0,47.1057,47.3413,46.9272,47.3413,91257.0
2015-09-01 10:30:00,66.27,66.41,65.84,65.95,64983.0,47.3199,47.4199,47.0129,47.0914,64983.0
2015-09-01 11:00:00,65.97,66.21,65.82,66.01,56608.0,47.1057,47.277,46.9986,47.1342,56608.0
2015-09-01 11:30:00,66.0,66.08,65.83,65.85,65748.0,47.1271,47.1842,47.0057,47.02,65748.0
2015-09-01 12:00:00,65.87,65.94,65.64,65.64,44094.0,47.0343,47.0843,46.87,46.87,44094.0
2015-09-01 12:30:00,65.63,65.71,65.31,65.31,49382.0,46.8629,46.92,46.6344,46.6344,49382.0
2015-09-01 13:00:00,65.31,65.53,65.09,65.36,111435.0,46.6344,46.7915,46.4773,46.6701,111435.0
2015-09-01 13:30:00,65.38,65.47,65.01,65.04,147951.0,46.6844,46.7487,46.4202,46.4416,147951.0
2015-09-01 14:00:00,65.05,65.11,64.82,65.08,199254.0,46.4488,46.4916,46.2845,46.4702,199254.0
2015-09-01 14:30:00,65.08,65.6,65.07,65.34,114529.0,46.4702,46.8415,46.463,46.6558,114529.0
2015-09-01 15:00:00,65.35,65.59,65.23,65.24,148707.0,46.663,46.8343,46.5773,46.5844,148707.0
2015-09-01 15:30:00,65.24,65.39,64.8,65.18,288663.0,46.5844,46.6915,46.2702,46.5416,288663.0
2015-09-02 09:30:00,66.01,66.2,65.69,65.96,124887.0,47.1342,47.2699,46.9057,47.0985,124887.0
2015-09-02 10:00:00,65.88,66.07,65.61,65.69,47630.0,47.0414,47.1771,46.8486,46.9057,47630.0
2015-09-02 10:30:00,65.67,65.68,65.32,65.54,94224.0,46.8915,46.8986,46.6415,46.7986,94224.0
2015-09-02 11:00:00,65.59,65.62,65.25,65.41,52779.0,46.8343,46.8558,46.5916,46.7058,52779.0
2015-09-02 11:30:00,65.41,65.44,65.07,65.15,82325.0,46.7058,46.7272,46.463,46.5202,82325.0
2015-09-02 12:00:00,65.14,65.49,65.01,65.45,37618.0,46.513,46.7629,46.4202,46.7344,37618.0
2015-09-02 12:30:00,65.45,65.8,65.43,65.75,33357.0,46.7344,46.9843,46.7201,46.9486,33357.0
2015-09-02 13:00:00,65.77,65.81,65.64,65.8,23778.0,46.9629,46.9914,46.87,46.9843,23778.0
2015-09-02 13:30:00,65.77,65.83,65.68,65.79,37683.0,46.9629,47.0057,46.8986,46.9771,37683.0
2015-09-02 14:00:00,65.81,66.0,65.75,65.87,47982.0,46.9914,47.1271,46.9486,47.0343,47982.0
2015-09-02 14:30:00,65.86,65.92,65.67,65.87,42725.0,47.0271,47.07,46.8915,47.0343,42725.0
2015-09-02 15:00:00,65.85,65.98,65.72,65.97,80754.0,47.02,47.1128,46.9272,47.1057,80754.0
2015-09-02 15:30:00,65.98,66.47,65.93,66.46,280128.0,47.1128,47.4627,47.0771,47.4556,280128.0
2015-09-03 09:30:00,66.71,66.89,66.65,66.84,38763.0,47.6341,47.7626,47.5912,47.7269,38763.0
2015-09-03 10:00:00,66.83,67.36,66.71,67.33,114823.0,47.7198,48.0982,47.6341,48.0768,114823.0
2015-09-03 10:30:00,67.32,67.35,67.07,67.29,78846.0,48.0696,48.0911,47.8911,48.0482,78846.0
2015-09-03 11:00:00,67.31,67.44,67.2,67.38,62727.0,48.0625,48.1553,47.984,48.1125,62727.0
2015-09-03 11:30:00,67.39,67.52,67.32,67.51,50558.0,48.1196,48.2124,48.0696,48.2053,50558.0
2015-09-03 12:00:00,67.49,67.52,67.37,67.44,41540.0,48.191,48.2124,48.1053,48.1553,41540.0
2015-09-03 12:30:00,67.44,67.44,67.15,67.38,75301.0,48.1553,48.1553,47.9483,48.1125,75301.0
2015-09-03 13:00:00,67.37,67.38,66.85,67.05,71046.0,48.1053,48.1125,47.734,47.8768,71046.0
2015-09-03 13:30:00,67.04,67.05,66.75,66.75,53982.0,47.8697,47.8768,47.6626,47.6626,53982.0
2015-09-03 14:00:00,66.73,66.93,66.64,66.87,56191.0,47.6484,47.7912,47.5841,47.7483,56191.0
2015-09-03 14:30:00,66.85,67.04,66.71,66.81,102107.0,47.734,47.8697,47.6341,47.7055,102107.0
2015-09-03 15:00:00,66.82,66.89,66.64,66.73,110073.0,47.7126,47.7626,47.5841,47.6484,110073.0
2015-09-03 15:30:00,66.72,67.0,66.53,66.84,227048.0,47.6412,47.8411,47.5055,47.7269,227048.0
2015-09-04 09:30:00,65.94,66.12,65.65,65.88,119003.0,47.0843,47.2128,46.8772,47.0414,119003.0
2015-09-04 10:00:00,65.84,66.29,65.83,66.19,102961.0,47.0129,47.3342,47.0057,47.2628,102961.0
2015-09-04 10:30:00,66.19,66.36,66.11,66.31,108730.0,47.2628,47.3842,47.2056,47.3485,108730.0
2015-09-04 11:00:00,66.33,66.4,66.16,66.4,97676.0,47.3627,47.4127,47.2413,47.4127,97676.0
2015-09-04 11:30:00,66.39,66.52,66.26,66.3,100639.0,47.4056,47.4984,47.3128,47.3413,100639.0
2015-09-04 12:00:00,66.29,66.39,66.02,66.04,76433.0,47.3342,47.4056,47.1414,47.1557,76433.0
2015-09-04 12:30:00,66.03,66.07,65.91,65.98,66927.0,47.1485,47.1771,47.0628,47.1128,66927.0
2015-09-04 13:00:00,65.98,65.99,65.74,65.8,66638.0,47.1128,47.12,46.9414,46.9843,66638.0
2015-09-04 13:30:00,65.79,65.98,65.78,65.85,73435.0,46.9771,47.1128,46.97,47.02,73435.0
2015-09-04 14:00:00,65.85,65.92,65.71,65.84,65792.0,47.02,47.07,46.92,47.0129,65792.0
2015-09-04 14:30:00,65.84,65.89,65.72,65.74,127927.0,47.0129,47.0486,46.9272,46.9414,127927.0
2015-09-04 15:00:00,65.74,65.96,65.71,65.93,182157.0,46.9414,47.0985,46.92,47.0771,182157.0
2015-09-04 15:30:00,65.94,66.37,65.9,66.02,267076.0,47.0843,47.3913,47.0557,47.1414,267076.0
2015-09-08 09:30:00,67.28,67.61,67.1,67.4,85761.0,48.0411,48.2767,47.9125,48.1268,85761.0
2015-09-08 10:00:00,67.4,67.45,67.07,67.25,56389.0,48.1268,48.1625,47.8911,48.0197,56389.0
2015-09-08 10:30:00,67.23,67.41,67.1,67.38,32781.0,48.0054,48.1339,47.9125,48.1125,32781.0
2015-09-08 11:00:00,67.35,67.44,67.29,67.37,27555.0,48.0911,48.1553,48.0482,48.1053,27555.0
2015-09-08 11:30:00,67.37,67.43,67.13,67.25,32136.0,48.1053,48.1482,47.934,48.0197,32136.0
2015-09-08 12:00:00,67.22,67.56,67.2,67.54,32409.0,47.9982,48.241,47.984,48.2267,32409.0
2015-09-08 12:30:00,67.53,67.6,67.43,67.55,34358.0,48.2196,48.2696,48.1482,48.2339,34358.0
2015-09-08 13:00:00,67.55,67.66,67.49,67.61,61778.0,48.2339,48.3124,48.191,48.2767,61778.0
2015-09-08 13:30:00,67.61,67.83,67.55,67.83,30585.0,48.2767,48.4338,48.2339,48.4338,30585.0
2015-09-08 14:00:00,67.82,67.94,67.77,67.85,32361.0,48.4267,48.5123,48.391,48.4481,32361.0
2015-09-08 14:30:00,67.86,68.0,67.83,67.91,46058.0,48.4552,48.5552,48.4338,48.4909,46058.0
2015-09-08 15:00:00,67.9,67.97,67.81,67.97,59240.0,48.4838,48.5338,48.4195,48.5338,59240.0
2015-09-08 15:30:00,67.99,68.07,67.94,68.02,128326.0,48.5481,48.6052,48.5123,48.5695,128326.0
2015-09-09 09:30:00,68.55,68.58,68.1,68.39,28464.0,48.9479,48.9693,48.6266,48.8337,28464.0
2015-09-09 10:00:00,68.39,68.48,68.07,68.17,31686.0,48.8337,48.8979,48.6052,48.6766,31686.0
2015-09-09 10:30:00,68.21,68.25,67.99,68.03,41240.0,48.7051,48.7337,48.5481,48.5766,41240.0
2015-09-09 11:00:00,68.05,68.18,67.98,68.11,42151.0,48.5909,48.6837,48.5409,48.6337,42151.0
2015-09-09 11:30:00,68.12,68.2,68.03,68.18,42601.0,48.6409,48.698,48.5766,48.6837,42601.0
2015-09-09 12:00:00,68.19,68.32,68.17,68.29,21698.0,48.6909,48.7837,48.6766,48.7623,21698.0
2015-09-09 12:30:00,68.3,68.38,68.16,68.21,34671.0,48.7694,48.8265,48.6694,48.7051,34671.0
2015-09-09 13:00:00,68.21,68.32,68.09,68.12,36380.0,48.7051,48.7837,48.6195,48.6409,36380.0
2015-09-09 13:30:00,68.11,68.11,67.73,67.75,34414.0,48.6337,48.6337,48.3624,48.3767,34414.0
2015-09-09 14:00:00,67.75,67.91,67.69,67.79,35320.0,48.3767,48.4909,48.3338,48.4052,35320.0
2015-09-09 14:30:00,67.81,67.85,67.56,67.61,35521.0,48.4195,48.4481,48.241,48.2767,35521.0
2015-09-09 15:00:00,67.59,67.76,67.48,67.49,81211.0,48.2624,48.3838,48.1839,48.191,81211.0
2015-09-09 15:30:00,67.47,67.48,66.94,67.06,139511.0,48.1767,48.1839,47.7983,47.884,139511.0
2015-09-10 09:30:00,66.94,67.12,66.61,66.61,37477.0,47.7983,47.9268,47.5627,47.5627,37477.0
2015-09-10 10:00:00,66.7,66.88,66.6,66.87,45993.0,47.6269,47.7555,47.5555,47.7483,45993.0
2015-09-10 10:30:00,66.88,67.41,66.88,67.15,48413.0,47.7555,48.1339,47.7555,47.9483,48413.0
2015-09-10 11:00:00,67.17,67.17,66.91,67.12,50554.0,47.9625,47.9625,47.7769,47.9268,50554.0
2015-09-10 11:30:00,67.15,67.46,67.1,67.34,48362.0,47.9483,48.1696,47.9125,48.0839,48362.0
2015-09-10 12:00:00,67.35,67.54,67.28,67.32,29614.0,48.0911,48.2267,48.0411,48.0696,29614.0
2015-09-10 12:30:00,67.32,67.57,67.3,67.46,27992.0,48.0696,48.2482,48.0554,48.1696,27992.0
2015-09-10 13:00:00,67.45,67.77,67.4,67.73,39301.0,48.1625,48.391,48.1268,48.3624,39301.0
2015-09-10 13:30:00,67.74,67.93,67.68,67.74,43948.0,48.3695,48.5052,48.3267,48.3695,43948.0
2015-09-10 14:00:00,67.77,67.84,67.56,67.67,40001.0,48.391,48.4409,48.241,48.3196,40001.0
2015-09-10 14:30:00,67.64,67.73,67.45,67.45,43825.0,48.2981,48.3624,48.1625,48.1625,43825.0
2015-09-10 15:00:00,67.45,67.61,67.35,67.42,102391.0,48.1625,48.2767,48.0911,48.141,102391.0
2015-09-10 15:30:00,67.38,67.44,67.16,67.39,185392.0,48.1125,48.1553,47.9554,48.1196,185392.0
2015-09-11 09:30:00,67.18,67.47,66.96,66.96,38788.0,47.9697,48.1767,47.8126,47.8126,38788.0
2015-09-11 10:00:00,66.93,67.2,66.91,67.04,24626.0,47.7912,47.984,47.7769,47.8697,24626.0
2015-09-11 10:30:00,67.04,67.08,66.92,67.06,28714.0,47.8697,47.8983,47.784,47.884,28714.0
2015-09-11 11:00:00,67.06,67.11,66.89,67.08,33362.0,47.884,47.9197,47.7626,47.8983,33362.0
2015-09-11 11:30:00,67.1,67.42,66.97,67.36,31608.0,47.9125,48.141,47.8197,48.0982,31608.0
2015-09-11 12:00:00,67.37,67.56,67.33,67.43,23728.0,48.1053,48.241,48.0768,48.1482,23728.0
2015-09-11 12:30:00,67.44,67.58,67.41,67.53,51267.0,48.1553,48.2553,48.1339,48.2196,51267.0
2015-09-11 13:00:00,67.54,67.54,67.26,67.26,30884.0,48.2267,48.2267,48.0268,48.0268,30884.0
2015-09-11 13:30:00,67.26,67.39,67.24,67.39,45474.0,48.0268,48.1196,48.0125,48.1196,45474.0
2015-09-11 14:00:00,67.38,67.47,67.27,67.37,44262.0,48.1125,48.1767,48.0339,48.1053,44262.0
2015-09-11 14:30:00,67.37,67.53,67.33,67.37,41446.0,48.1053,48.2196,48.0768,48.1053,41446.0
2015-09-11 15:00:00,67.38,67.61,67.35,67.52,50441.0,48.1125,48.2767,48.0911,48.2124,50441.0
2015-09-11 15:30:00,67.51,67.69,67.45,67.65,122782.0,48.2053,48.3338,48.1625,48.3053,122782.0
2015-09-14 09:30:00,67.7,67.74,67.33,67.35,47755.0,48.341,48.3695,48.0768,48.0911,47755.0
2015-09-14 10:00:00,67.36,67.37,67.15,67.22,35206.0,48.0982,48.1053,47.9483,47.9982,35206.0
2015-09-14 10:30:00,67.17,67.35,67.08,67.08,30461.0,47.9625,48.0911,47.8983,47.8983,30461.0
2015-09-14 11:00:00,67.1,67.15,66.92,66.95,45283.0,47.9125,47.9483,47.784,47.8054,45283.0
2015-09-14 11:30:00,66.91,67.16,66.83,67.13,51028.0,47.7769,47.9554,47.7198,47.934,51028.0
2015-09-14 12:00:00,67.12,67.16,67.01,67.14,27767.0,47.9268,47.9554,47.8483,47.9411,27767.0
2015-09-14 12:30:00,67.14,67.25,67.07,67.09,26010.0,47.9411,48.0197,47.8911,47.9054,26010.0
2015-09-14 13:00:00,67.09,67.13,67.02,67.04,43852.0,47.9054,47.934,47.8554,47.8697,43852.0
2015-09-14 13:30:00,67.04,67.26,67.03,67.24,32307.0,47.8697,48.0268,47.8626,48.0125,32307.0
2015-09-14 14:00:00,67.24,67.24,67.09,67.16,32926.0,48.0125,48.0125,47.9054,47.9554,32926.0
2015-09-14 14:30:00,67.15,67.2,67.06,67.14,35590.0,47.9483,47.984,47.884,47.9411,35590.0
2015-09-14 15:00:00,67.14,67.25,67.08,67.15,55145.0,47.9411,48.0197,47.8983,47.9483,55145.0
2015-09-14 15:30:00,67.16,67.18,67.07,67.14,206638.0,47.9554,47.9697,47.8911,47.9411,206638.0
2015-09-15 09:30:00,67.5,67.5,67.05,67.21,44312.0,48.1982,48.1982,47.8768,47.9911,44312.0
2015-09-15 10:00:00,67.21,67.33,67.07,67.31,26732.0,47.9911,48.0768,47.8911,48.0625,26732.0
2015-09-15 10:30:00,67.32,67.56,67.31,67.44,54550.0,48.0696,48.241,48.0625,48.1553,54550.0
2015-09-15 11:00:00,67.47,67.58,67.42,67.55,47635.0,48.1767,48.2553,48.141,48.2339,47635.0
2015-09-15 11:30:00,67.56,67.62,67.42,67.56,133490.0,48.241,48.2839,48.141,48.241,133490.0
2015-09-15 12:00:00,67.56,67.87,67.56,67.86,31048.0,48.241,48.4624,48.241,48.4552,31048.0
2015-09-15 12:30:00,67.85,68.1,67.82,68.01,83119.0,48.4481,48.6266,48.4267,48.5623,83119.0
2015-09-15 13:00:00,68.01,68.24,67.97,68.24,78911.0,48.5623,48.7266,48.5338,48.7266,78911.0
2015-09-15 13:30:00,68.25,68.33,68.15,68.17,66967.0,48.7337,48.7908,48.6623,48.6766,66967.0
2015-09-15 14:00:00,68.17,68.27,68.16,68.25,49154.0,48.6766,48.748,48.6694,48.7337,49154.0
2015-09-15 14:30:00,68.25,68.3,68.14,68.3,70673.0,48.7337,48.7694,48.6552,48.7694,70673.0
2015-09-15 15:00:00,68.3,68.42,68.28,68.33,75062.0,48.7694,48.8551,48.7551,48.7908,75062.0
2015-09-15 15:30:00,68.35,68.41,68.19,68.2,184636.0,48.8051,48.848,48.6909,48.698,184636.0
2015-09-16 09:30:00,68.55,69.61,68.38,69.04,275364.0,48.9479,49.7048,48.8265,49.2978,275364.0
2015-09-16 10:00:00,69.01,69.12,68.86,69.05,118383.0,49.2764,49.3549,49.1693,49.3049,118383.0
2015-09-16 10:30:00,69.05,69.35,69.03,69.28,75630.0,49.3049,49.5192,49.2907,49.4692,75630.0
2015-09-16 11:00:00,69.28,69.76,69.27,69.69,79251.0,49.4692,49.8119,49.462,49.7619,79251.0
2015-09-16 11:30:00,69.7,69.77,69.49,69.75,55982.0,49.7691,49.8191,49.6191,49.8048,55982.0
2015-09-16 12:00:00,69.77,69.87,69.68,69.86,63439.0,49.8191,49.8905,49.7548,49.8833,63439.0
2015-09-16 12:30:00,69.87,69.99,69.72,69.93,116933.0,49.8905,49.9761,49.7834,49.9333,116933.0
2015-09-16 13:00:00,69.94,69.94,69.71,69.75,55166.0,49.9404,49.9404,49.7762,49.8048,55166.0
2015-09-16 13:30:00,69.76,69.89,69.68,69.87,181574.0,49.8119,49.9047,49.7548,49.8905,181574.0
2015-09-16 14:00:00,69.86,69.87,69.38,69.46,126239.0,49.8833,49.8905,49.5406,49.5977,126239.0
2015-09-16 14:30:00,69.48,69.61,69.41,69.57,90139.0,49.612,49.7048,49.562,49.6762,90139.0
2015-09-16 15:00:00,69.57,69.75,69.53,69.71,99873.0,49.6762,49.8048,49.6477,49.7762,99873.0
2015-09-16 15:30:00,69.72,69.77,69.62,69.68,226526.0,49.7834,49.8191,49.7119,49.7548,226526.0
2015-09-17 09:30:00,69.69,69.8,69.59,69.66,57952.0,49.7619,49.8405,49.6905,49.7405,57952.0
2015-09-17 10:00:00,69.64,69.83,69.51,69.56,72643.0,49.7262,49.8619,49.6334,49.6691,72643.0
2015-09-17 10:30:00,69.55,69.61,69.46,69.55,64931.0,49.662,49.7048,49.5977,49.662,64931.0
2015-09-17 11:00:00,69.56,69.61,69.41,69.48,61044.0,49.6691,49.7048,49.562,49.612,61044.0
2015-09-17 11:30:00,69.48,69.56,69.42,69.54,64773.0,49.612,49.6691,49.5691,49.6548,64773.0
2015-09-17 12:00:00,69.55,69.59,69.23,69.51,113020.0,49.662,49.6905,49.4335,49.6334,113020.0
2015-09-17 12:30:00,69.53,69.58,69.3,69.41,75038.0,49.6477,49.6834,49.4835,49.562,75038.0
2015-09-17 13:00:00,69.4,69.46,69.29,69.41,114048.0,49.5549,49.5977,49.4763,49.562,114048.0
2015-09-17 13:30:00,69.4,69.44,69.27,69.38,56596.0,49.5549,49.5834,49.462,49.5406,56596.0
2015-09-17 14:00:00,69.38,69.69,68.8,69.32,218632.0,49.5406,49.7619,49.1264,49.4977,218632.0
2015-09-17 14:30:00,69.31,69.97,69.31,69.77,206052.0,49.4906,49.9619,49.4906,49.8191,206052.0
2015-09-17 15:00:00,69.76,69.83,68.88,69.1,130120.0,49.8119,49.8619,49.1836,49.3406,130120.0
2015-09-17 15:30:00,69.09,69.32,68.91,69.05,253831.0,49.3335,49.4977,49.205,49.3049,253831.0
2015-09-18 09:30:00,67.8,68.32,67.47,68.06,363966.0,48.7717,49.1458,48.5344,48.9588,363966.0
2015-09-18 10:00:00,68.15,68.36,68.07,68.09,162421.0,49.0235,49.1746,48.966,48.9803,162421.0
2015-09-18 10:30:00,68.07,68.12,67.68,67.94,227643.0,48.966,49.0019,48.6854,48.8724,227643.0
2015-09-18 11:00:00,67.93,68.26,67.92,68.13,219484.0,48.8653,49.1026,48.8581,49.0091,219484.0
2015-09-18 11:30:00,68.12,68.51,68.11,68.28,72066.0,49.0019,49.2825,48.9947,49.117,72066.0
2015-09-18 12:00:00,68.28,68.29,67.86,67.96,60764.0,49.117,49.1242,48.8149,48.8868,60764.0
2015-09-18 12:30:00,67.95,68.09,67.82,68.03,43106.0,48.8796,48.9803,48.7861,48.9372,43106.0
2015-09-18 13:00:00,68.02,68.15,67.75,67.85,69728.0,48.93,49.0235,48.7358,48.8077,69728.0
2015-09-18 13:30:00,67.86,67.89,67.7,67.72,70321.0,48.8149,48.8365,48.6998,48.7142,70321.0
2015-09-18 14:00:00,67.71,67.91,67.61,67.88,35274.0,48.707,48.8509,48.6351,48.8293,35274.0
2015-09-18 14:30:00,67.85,67.9,67.64,67.82,57404.0,48.8077,48.8437,48.6566,48.7861,57404.0
2015-09-18 15:00:00,67.81,67.82,67.42,67.52,118105.0,48.7789,48.7861,48.4984,48.5703,118105.0
2015-09-18 15:30:00,67.49,67.53,67.18,67.37,278165.0,48.5487,48.5775,48.3257,48.4624,278165.0
2015-09-21 09:30:00,67.72,67.84,67.41,67.42,69079.0,48.7142,48.8005,48.4912,48.4984,69079.0
2015-09-21 10:00:00,67.44,67.87,67.4,67.76,96888.0,48.5128,48.8221,48.484,48.743,96888.0
2015-09-21 10:30:00,67.76,68.02,67.75,68.02,69385.0,48.743,48.93,48.7358,48.93,69385.0
2015-09-21 11:00:00,68.03,68.12,67.94,67.99,78446.0,48.9372,49.0019,48.8724,48.9084,78446.0
2015-09-21 11:30:00,67.99,68.04,67.76,67.88,58043.0,48.9084,48.9444,48.743,48.8293,58043.0
2015-09-21 12:00:00,67.88,67.88,67.56,67.7,32627.0,48.8293,48.8293,48.5991,48.6998,32627.0
2015-09-21 12:30:00,67.7,67.7,67.35,67.44,54244.0,48.6998,48.6998,48.448,48.5128,54244.0
2015-09-21 13:00:00,67.44,67.72,67.43,67.64,33610.0,48.5128,48.7142,48.5056,48.6566,33610.0
2015-09-21 13:30:00,67.64,67.8,67.61,67.63,56343.0,48.6566,48.7717,48.6351,48.6494,56343.0
2015-09-21 14:00:00,67.62,67.7,67.45,67.57,60169.0,48.6423,48.6998,48.52,48.6063,60169.0
2015-09-21 14:30:00,67.57,67.86,67.52,67.79,69559.0,48.6063,48.8149,48.5703,48.7645,69559.0
2015-09-21 15:00:00,67.8,67.9,67.74,67.82,104313.0,48.7717,48.8437,48.7286,48.7861,104313.0
2015-09-21 15:30:00,67.82,67.87,67.54,67.65,274821.0,48.7861,48.8221,48.5847,48.6638,274821.0
2015-09-22 09:30:00,66.71,67.09,66.62,66.85,90617.0,47.9876,48.261,47.9229,48.0884,90617.0
2015-09-22 10:00:00,66.84,67.08,66.81,66.86,68182.0,48.0812,48.2538,48.0596,48.0956,68182.0
2015-09-22 10:30:00,66.84,66.85,66.56,66.79,85869.0,48.0812,48.0884,47.8797,48.0452,85869.0
2015-09-22 11:00:00,66.79,66.9,66.72,66.72,45373.0,48.0452,48.1243,47.9948,47.9948,45373.0
2015-09-22 11:30:00,66.72,66.77,66.57,66.71,52929.0,47.9948,48.0308,47.8869,47.9876,52929.0
2015-09-22 12:00:00,66.69,66.8,66.51,66.58,40904.0,47.9733,48.0524,47.8438,47.8941,40904.0
2015-09-22 12:30:00,66.57,66.68,66.4,66.52,38249.0,47.8869,47.9661,47.7647,47.851,38249.0
2015-09-22 13:00:00,66.49,66.69,66.47,66.56,47364.0,47.8294,47.9733,47.815,47.8797,47364.0
2015-09-22 13:30:00,66.55,66.69,66.47,66.55,49079.0,47.8726,47.9733,47.815,47.8726,49079.0
2015-09-22 14:00:00,66.53,66.59,66.4,66.56,64728.0,47.8582,47.9013,47.7647,47.8797,64728.0
2015-09-22 14:30:00,66.55,66.73,66.52,66.71,86874.0,47.8726,48.002,47.851,47.9876,86874.0
2015-09-22 15:00:00,66.7,66.78,66.65,66.76,113433.0,47.9805,48.038,47.9445,48.0236,113433.0
2015-09-22 15:30:00,66.77,66.91,66.75,66.76,252472.0,48.0308,48.1315,48.0164,48.0236,252472.0
2015-09-23 09:30:00,66.72,66.97,66.44,66.79,53470.0,47.9948,48.1747,47.7934,48.0452,53470.0
2015-09-23 10:00:00,66.75,66.76,66.5,66.56,157417.0,48.0164,48.0236,47.8366,47.8797,157417.0
2015-09-23 10:30:00,66.55,66.66,66.38,66.57,44485.0,47.8726,47.9517,47.7503,47.8869,44485.0
2015-09-23 11:00:00,66.55,66.56,66.25,66.43,50263.0,47.8726,47.8797,47.6567,47.7862,50263.0
2015-09-23 11:30:00,66.42,66.5,66.33,66.44,39206.0,47.779,47.8366,47.7143,47.7934,39206.0
2015-09-23 12:00:00,66.44,66.44,66.31,66.43,28084.0,47.7934,47.7934,47.6999,47.7862,28084.0
2015-09-23 12:30:00,66.42,66.51,66.35,66.45,32218.0,47.779,47.8438,47.7287,47.8006,32218.0
2015-09-23 13:00:00,66.45,66.6,66.45,66.52,33092.0,47.8006,47.9085,47.8006,47.851,33092.0
2015-09-23 13:30:00,66.53,66.8,66.52,66.66,52261.0,47.8582,48.0524,47.851,47.9517,52261.0
2015-09-23 14:00:00,66.66,66.82,66.64,66.79,45949.0,47.9517,48.0668,47.9373,48.0452,45949.0
2015-09-23 14:30:00,66.78,66.79,66.55,66.65,52101.0,48.038,48.0452,47.8726,47.9445,52101.0
2015-09-23 15:00:00,66.66,66.76,66.57,66.75,99106.0,47.9517,48.0236,47.8869,48.0164,99106.0
2015-09-23 15:30:00,66.75,66.88,66.7,66.82,219177.0,48.0164,48.1099,47.9805,48.0668,219177.0
2015-09-24 09:30:00,66.42,66.5,65.94,66.0,40693.0,47.779,47.8366,47.4338,47.4769,40693.0
2015-09-24 10:00:00,66.02,66.32,66.0,66.18,29454.0,47.4913,47.7071,47.4769,47.6064,29454.0
2015-09-24 10:30:00,66.19,66.25,65.84,65.96,23403.0,47.6136,47.6567,47.3618,47.4481,23403.0
2015-09-24 11:00:00,65.95,66.25,65.92,66.12,68108.0,47.4409,47.6567,47.4194,47.5632,68108.0
2015-09-24 11:30:00,66.13,66.25,66.08,66.23,52276.0,47.5704,47.6567,47.5345,47.6424,52276.0
2015-09-24 12:00:00,66.23,66.27,66.09,66.27,35339.0,47.6424,47.6711,47.5417,47.6711,35339.0
2015-09-24 12:30:00,66.3,66.37,66.03,66.03,31537.0,47.6927,47.7431,47.4985,47.4985,31537.0
2015-09-24 13:00:00,66.02,66.17,65.97,66.08,41948.0,47.4913,47.5992,47.4553,47.5345,41948.0
2015-09-24 13:30:00,66.08,66.27,66.04,66.23,46409.0,47.5345,47.6711,47.5057,47.6424,46409.0
2015-09-24 14:00:00,66.24,66.44,66.17,66.43,67480.0,47.6496,47.7934,47.5992,47.7862,67480.0
2015-09-24 14:30:00,66.43,66.7,66.32,66.58,71604.0,47.7862,47.9805,47.7071,47.8941,71604.0
2015-09-24 15:00:00,66.58,66.64,66.33,66.55,102365.0,47.8941,47.9373,47.7143,47.8726,102365.0
2015-09-24 15:30:00,66.53,66.59,66.24,66.37,239481.0,47.8582,47.9013,47.6496,47.7431,239481.0
2015-09-25 09:30:00,66.73,67.28,66.16,66.44,80855.0,48.002,48.3977,47.592,47.7934,80855.0
2015-09-25 10:00:00,66.45,66.5,66.19,66.25,29333.0,47.8006,47.8366,47.6136,47.6567,29333.0
2015-09-25 10:30:00,66.27,66.53,66.22,66.52,36447.0,47.6711,47.8582,47.6352,47.851,36447.0
2015-09-25 11:00:00,66.51,66.51,66.33,66.38,21506.0,47.8438,47.8438,47.7143,47.7503,21506.0
2015-09-25 11:30:00,66.39,66.45,66.27,66.44,25394.0,47.7575,47.8006,47.6711,47.7934,25394.0
2015-09-25 12:00:00,66.43,66.5,66.3,66.42,28895.0,47.7862,47.8366,47.6927,47.779,28895.0
2015-09-25 12:30:00,66.43,66.56,66.39,66.46,41611.0,47.7862,47.8797,47.7575,47.8078,41611.0
2015-09-25 13:00:00,66.49,66.59,66.46,66.49,45164.0,47.8294,47.9013,47.8078,47.8294,45164.0
2015-09-25 13:30:00,66.49,66.5,66.38,66.39,54116.0,47.8294,47.8366,47.7503,47.7575,54116.0
2015-09-25 14:00:00,66.39,66.47,66.01,66.02,53393.0,47.7575,47.815,47.4841,47.4913,53393.0
2015-09-25 14:30:00,66.01,66.07,65.65,65.84,83522.0,47.4841,47.5273,47.2251,47.3618,83522.0
2015-09-25 15:00:00,65.86,65.86,65.44,65.67,150698.0,47.3762,47.3762,47.0741,47.2395,150698.0
2015-09-25 15:30:00,65.64,65.85,65.58,65.73,302938.0,47.2179,47.369,47.1748,47.2827,302938.0
2015-09-28 09:30:00,65.51,65.72,65.17,65.32,61167.0,47.1244,47.2755,46.8799,46.9878,61167.0
2015-09-28 10:00:00,65.32,65.32,64.93,65.23,62343.0,46.9878,46.9878,46.7072,46.923,62343.0
2015-09-28 10:30:00,65.23,65.23,65.01,65.17,36923.0,46.923,46.923,46.7648,46.8799,36923.0
2015-09-28 11:00:00,65.16,65.31,64.82,64.86,32468.0,46.8727,46.9806,46.6281,46.6569,32468.0
2015-09-28 11:30:00,64.9,65.18,64.89,65.12,43432.0,46.6856,46.887,46.6784,46.8439,43432.0
2015-09-28 12:00:00,65.14,65.15,64.91,65.0,29364.0,46.8583,46.8655,46.6928,46.7576,29364.0
2015-09-28 12:30:00,64.98,64.99,64.71,64.74,58241.0,46.7432,46.7504,46.549,46.5705,58241.0
2015-09-28 13:00:00,64.75,65.02,64.72,64.92,95458.0,46.5777,46.772,46.5561,46.7,95458.0
2015-09-28 13:30:00,64.92,65.05,64.71,64.71,50958.0,46.7,46.7935,46.549,46.549,50958.0
2015-09-28 14:00:00,64.72,64.8,64.56,64.71,45231.0,46.5561,46.6137,46.4411,46.549,45231.0
2015-09-28 14:30:00,64.71,64.96,64.56,64.6,157716.0,46.549,46.7288,46.4411,46.4698,157716.0
2015-09-28 15:00:00,64.6,64.66,64.42,64.63,81682.0,46.4698,46.513,46.3403,46.4914,81682.0
2015-09-28 15:30:00,64.61,64.99,64.6,64.79,201250.0,46.477,46.7504,46.4698,46.6065,201250.0
2015-09-29 09:30:00,64.92,64.98,64.28,64.57,70288.0,46.7,46.7432,46.2396,46.4482,70288.0
2015-09-29 10:00:00,64.61,64.82,64.53,64.8,44536.0,46.477,46.6281,46.4195,46.6137,44536.0
2015-09-29 10:30:00,64.84,64.9,64.4,64.52,62621.0,46.6425,46.6856,46.326,46.4123,62621.0
2015-09-29 11:00:00,64.54,64.61,64.38,64.52,47769.0,46.4267,46.477,46.3116,46.4123,47769.0
2015-09-29 11:30:00,64.51,64.52,64.32,64.33,35959.0,46.4051,46.4123,46.2684,46.2756,35959.0
2015-09-29 12:00:00,64.3,64.38,64.12,64.34,30912.0,46.254,46.3116,46.1245,46.2828,30912.0
2015-09-29 12:30:00,64.35,64.37,64.18,64.18,44015.0,46.29,46.3044,46.1677,46.1677,44015.0
2015-09-29 13:00:00,64.2,64.69,64.16,64.67,111735.0,46.1821,46.5346,46.1533,46.5202,111735.0
2015-09-29 13:30:00,64.67,64.98,64.67,64.95,68079.0,46.5202,46.7432,46.5202,46.7216,68079.0
2015-09-29 14:00:00,64.94,65.09,64.81,65.07,43296.0,46.7144,46.8223,46.6209,46.8079,43296.0
2015-09-29 14:30:00,65.06,65.06,64.79,64.84,82988.0,46.8007,46.8007,46.6065,46.6425,82988.0
2015-09-29 15:00:00,64.84,64.87,64.62,64.65,76724.0,46.6425,46.6641,46.4842,46.5058,76724.0
2015-09-29 15:30:00,64.65,65.05,64.65,64.85,409742.0,46.5058,46.7935,46.5058,46.6497,409742.0
2015-09-30 09:30:00,65.58,65.78,65.51,65.61,170000.0,47.1748,47.3187,47.1244,47.1964,170000.0
2015-09-30 10:00:00,65.61,66.0,65.58,65.67,103563.0,47.1964,47.4769,47.1748,47.2395,103563.0
2015-09-30 10:30:00,65.67,65.9,65.57,65.74,103668.0,47.2395,47.405,47.1676,47.2899,103668.0
2015-09-30 11:00:00,65.74,65.88,65.62,65.84,58783.0,47.2899,47.3906,47.2036,47.3618,58783.0
2015-09-30 11:30:00,65.84,65.85,65.44,65.5,108105.0,47.3618,47.369,47.0741,47.1172,108105.0
2015-09-30 12:00:00,65.51,65.53,65.28,65.42,73080.0,47.1244,47.1388,46.959,47.0597,73080.0
2015-09-30 12:30:00,65.42,65.6,65.39,65.42,164160.0,47.0597,47.1892,47.0381,47.0597,164160.0
2015-09-30 13:00:00,65.44,65.83,65.43,65.68,52559.0,47.0741,47.3546,47.0669,47.2467,52559.0
2015-09-30 13:30:00,65.69,65.98,65.65,65.88,57402.0,47.2539,47.4625,47.2251,47.3906,57402.0
2015-09-30 14:00:00,65.89,65.99,65.77,65.81,94481.0,47.3978,47.4697,47.3115,47.3402,94481.0
2015-09-30 14:30:00,65.81,65.89,65.76,65.86,123877.0,47.3402,47.3978,47.3043,47.3762,123877.0
2015-09-30 15:00:00,65.86,65.9,65.76,65.85,208626.0,47.3762,47.405,47.3043,47.369,208626.0
2015-09-30 15:30:00,65.86,66.04,65.82,65.92,519638.0,47.3762,47.5057,47.3474,47.4194,519638.0
2015-10-01 09:30:00,65.6,66.14,65.23,65.26,193510.0,47.1892,47.5776,46.923,46.9446,193510.0
2015-10-01 10:00:00,65.22,65.7,65.09,65.63,281862.0,46.9158,47.2611,46.8223,47.2108,281862.0
2015-10-01 10:30:00,65.63,65.65,65.23,65.25,139708.0,47.2108,47.2251,46.923,46.9374,139708.0
2015-10-01 11:00:00,65.25,65.36,65.0,65.15,319999.0,46.9374,47.0165,46.7576,46.8655,319999.0
2015-10-01 11:30:00,65.15,65.2,64.6,64.66,235701.0,46.8655,46.9014,46.4698,46.513,235701.0
2015-10-01 12:00:00,64.65,64.76,64.51,64.7,302096.0,46.5058,46.5849,46.4051,46.5418,302096.0
2015-10-01 12:30:00,64.69,64.81,64.48,64.55,284894.0,46.5346,46.6209,46.3835,46.4339,284894.0
2015-10-01 13:00:00,64.56,65.0,64.44,64.85,151723.0,46.4411,46.7576,46.3547,46.6497,151723.0
2015-10-01 13:30:00,64.86,65.06,64.81,65.02,231372.0,46.6569,46.8007,46.6209,46.772,231372.0
2015-10-01 14:00:00,65.02,65.55,65.01,65.44,184644.0,46.772,47.1532,46.7648,47.0741,184644.0
2015-10-01 14:30:00,65.44,65.66,65.37,65.57,176506.0,47.0741,47.2323,47.0237,47.1676,176506.0
2015-10-01 15:00:00,65.56,65.88,65.56,65.8,202206.0,47.1604,47.3906,47.1604,47.333,202206.0
2015-10-01 15:30:00,65.79,65.96,65.65,65.91,445300.0,47.3259,47.4481,47.2251,47.4122,445300.0
2015-10-02 09:30:00,64.87,65.44,64.87,65.28,115796.0,46.6641,47.0741,46.6641,46.959,115796.0
2015-10-02 10:00:00,65.26,66.0,65.21,65.8,100165.0,46.9446,47.4769,46.9086,47.333,100165.0
2015-10-02 10:30:00,65.8,66.22,65.76,66.22,77405.0,47.333,47.6352,47.3043,47.6352,77405.0
2015-10-02 11:00:00,66.23,66.51,66.23,66.47,85658.0,47.6424,47.8438,47.6424,47.815,85658.0
2015-10-02 11:30:00,66.47,66.68,66.47,66.64,55745.0,47.815,47.9661,47.815,47.9373,55745.0
2015-10-02 12:00:00,66.63,67.04,66.57,67.04,71478.0,47.9301,48.225,47.8869,48.225,71478.0
2015-10-02 12:30:00,67.05,67.26,67.0,67.2,64718.0,48.2322,48.3833,48.1963,48.3401,64718.0
2015-10-02 13:00:00,67.21,67.46,67.08,67.15,54121.0,48.3473,48.5272,48.2538,48.3042,54121.0
2015-10-02 13:30:00,67.15,67.34,67.03,67.25,70160.0,48.3042,48.4408,48.2178,48.3761,70160.0
2015-10-02 14:00:00,67.26,67.69,67.23,67.56,148903.0,48.3833,48.6926,48.3617,48.5991,148903.0
2015-10-02 14:30:00,67.56,67.6,67.37,67.37,64723.0,48.5991,48.6279,48.4624,48.4624,64723.0
2015-10-02 15:00:00,67.36,67.77,67.2,67.77,122826.0,48.4552,48.7502,48.3401,48.7502,122826.0
2015-10-02 15:30:00,67.78,68.0,67.68,67.98,253718.0,48.7574,48.9156,48.6854,48.9012,253718.0
2015-10-05 09:30:00,68.3,68.71,68.3,68.56,89659.0,49.1314,49.4263,49.1314,49.3184,89659.0
2015-10-05 10:00:00,68.56,68.88,68.39,68.81,46163.0,49.3184,49.5486,49.1962,49.4983,46163.0
2015-10-05 10:30:00,68.83,68.85,68.56,68.58,51363.0,49.5127,49.5271,49.3184,49.3328,51363.0
2015-10-05 11:00:00,68.58,68.93,68.58,68.85,36742.0,49.3328,49.5846,49.3328,49.5271,36742.0
2015-10-05 11:30:00,68.88,68.93,68.77,68.92,31770.0,49.5486,49.5846,49.4695,49.5774,31770.0
2015-10-05 12:00:00,68.92,68.97,68.67,68.75,72672.0,49.5774,49.6134,49.3976,49.4551,72672.0
2015-10-05 12:30:00,68.76,68.83,68.65,68.7,36608.0,49.4623,49.5127,49.3832,49.4192,36608.0
2015-10-05 13:00:00,68.72,68.9,68.7,68.76,87004.0,49.4335,49.563,49.4192,49.4623,87004.0
2015-10-05 13:30:00,68.75,68.81,68.66,68.8,46474.0,49.4551,49.4983,49.3904,49.4911,46474.0
2015-10-05 14:00:00,68.8,68.9,68.76,68.89,62814.0,49.4911,49.563,49.4623,49.5558,62814.0
2015-10-05 14:30:00,68.88,68.91,68.7,68.79,95400.0,49.5486,49.5702,49.4192,49.4839,95400.0
2015-10-05 15:00:00,68.78,68.89,68.77,68.8,71841.0,49.4767,49.5558,49.4695,49.4911,71841.0
2015-10-05 15:30:00,68.79,68.83,68.67,68.72,266415.0,49.4839,49.5127,49.3976,49.4335,266415.0
2015-10-06 09:30:00,68.9,69.04,68.46,69.0,157846.0,49.563,49.6637,49.2465,49.635,157846.0
2015-10-06 10:00:00,69.01,69.02,68.84,68.93,86041.0,49.6421,49.6493,49.5199,49.5846,86041.0
2015-10-06 10:30:00,68.93,68.94,68.69,68.74,77397.0,49.5846,49.5918,49.412,49.4479,77397.0
2015-10-06 11:00:00,68.74,68.95,68.65,68.73,135716.0,49.4479,49.599,49.3832,49.4407,135716.0
2015-10-06 11:30:00,68.74,68.76,68.45,68.52,65751.0,49.4479,49.4623,49.2393,49.2897,65751.0
2015-10-06 12:00:00,68.55,68.65,68.33,68.33,28006.0,49.3112,49.3832,49.153,49.153,28006.0
2015-10-06 12:30:00,68.32,68.51,68.27,68.51,45996.0,49.1458,49.2825,49.1098,49.2825,45996.0
2015-10-06 13:00:00,68.54,68.65,68.5,68.53,51990.0,49.3041,49.3832,49.2753,49.2969,51990.0
2015-10-06 13:30:00,68.55,68.55,68.23,68.25,63903.0,49.3112,49.3112,49.0811,49.0954,63903.0
2015-10-06 14:00:00,68.25,68.38,68.19,68.34,97431.0,49.0954,49.189,49.0523,49.1602,97431.0
2015-10-06 14:30:00,68.35,68.59,68.31,68.43,122222.0,49.1674,49.34,49.1386,49.2249,122222.0
2015-10-06 15:00:00,68.43,68.7,68.37,68.68,132830.0,49.2249,49.4192,49.1818,49.4048,132830.0
2015-10-06 15:30:00,68.68,68.75,68.51,68.69,253976.0,49.4048,49.4551,49.2825,49.412,253976.0
2015-10-07 09:30:00,69.11,69.66,68.99,69.45,87324.0,49.7141,50.1097,49.6278,49.9587,87324.0
2015-10-07 10:00:00,69.45,69.72,69.38,69.69,62797.0,49.9587,50.1529,49.9083,50.1313,62797.0
2015-10-07 10:30:00,69.71,69.71,69.42,69.46,47185.0,50.1457,50.1457,49.9371,49.9659,47185.0
2015-10-07 11:00:00,69.45,69.52,69.07,69.1,100235.0,49.9587,50.009,49.6853,49.7069,100235.0
2015-10-07 11:30:00,69.1,69.62,69.1,69.6,69350.0,49.7069,50.0809,49.7069,50.0666,69350.0
2015-10-07 12:00:00,69.57,69.57,69.15,69.16,40899.0,50.045,50.045,49.7429,49.7501,40899.0
2015-10-07 12:30:00,69.12,69.3,69.08,69.26,26862.0,49.7213,49.8508,49.6925,49.822,26862.0
2015-10-07 13:00:00,69.28,69.62,69.24,69.55,49411.0,49.8364,50.0809,49.8076,50.0306,49411.0
2015-10-07 13:30:00,69.56,69.85,69.56,69.85,72466.0,50.0378,50.2464,50.0378,50.2464,72466.0
2015-10-07 14:00:00,69.83,70.03,69.48,69.7,88329.0,50.232,50.3759,49.9802,50.1385,88329.0
2015-10-07 14:30:00,69.72,69.81,69.6,69.6,36419.0,50.1529,50.2176,50.0666,50.0666,36419.0
2015-10-07 15:00:00,69.61,69.89,69.54,69.72,90478.0,50.0738,50.2752,50.0234,50.1529,90478.0
2015-10-07 15:30:00,69.73,69.96,69.72,69.92,181105.0,50.1601,50.3255,50.1529,50.2968,181105.0
2015-10-08 09:30:00,69.43,70.06,69.43,69.91,69385.0,49.9443,50.3975,49.9443,50.2896,69385.0
2015-10-08 10:00:00,69.92,70.36,69.9,70.17,34218.0,50.2968,50.6133,50.2824,50.4766,34218.0
2015-10-08 10:30:00,70.18,70.38,70.18,70.33,30836.0,50.4838,50.6277,50.4838,50.5917,30836.0
2015-10-08 11:00:00,70.32,70.56,70.28,70.55,94279.0,50.5845,50.7571,50.5557,50.7499,94279.0
2015-10-08 11:30:00,70.54,70.71,70.5,70.59,54535.0,50.7427,50.865,50.714,50.7787,54535.0
2015-10-08 12:00:00,70.61,70.67,70.41,70.42,34395.0,50.7931,50.8363,50.6492,50.6564,34395.0
2015-10-08 12:30:00,70.44,70.57,70.2,70.22,39202.0,50.6708,50.7643,50.4982,50.5126,39202.0
2015-10-08 13:00:00,70.23,70.42,70.16,70.39,56069.0,50.5198,50.6564,50.4694,50.6348,56069.0
2015-10-08 13:30:00,70.39,70.57,70.37,70.53,99125.0,50.6348,50.7643,50.6205,50.7356,99125.0
2015-10-08 14:00:00,70.53,70.79,70.37,70.68,152642.0,50.7356,50.9226,50.6205,50.8435,152642.0
2015-10-08 14:30:00,70.68,70.96,70.68,70.93,45927.0,50.8435,51.0449,50.8435,51.0233,45927.0
2015-10-08 15:00:00,70.91,71.17,70.89,71.04,114117.0,51.0089,51.1959,50.9945,51.1024,114117.0
2015-10-08 15:30:00,71.05,71.09,70.82,70.96,202635.0,51.1096,51.1384,50.9442,51.0449,202635.0
2015-10-09 09:30:00,70.88,71.11,70.61,70.96,68698.0,50.9873,51.1528,50.7931,51.0449,68698.0
2015-10-09 10:00:00,70.96,71.0,70.75,70.81,48857.0,51.0449,51.0736,50.8938,50.937,48857.0
2015-10-09 10:30:00,70.79,71.18,70.79,71.16,36625.0,50.9226,51.2031,50.9226,51.1887,36625.0
2015-10-09 11:00:00,71.15,71.22,70.96,71.06,63266.0,51.1816,51.2319,51.0449,51.1168,63266.0
2015-10-09 11:30:00,71.05,71.09,71.0,71.06,47065.0,51.1096,51.1384,51.0736,51.1168,47065.0
2015-10-09 12:00:00,71.05,71.13,70.77,70.84,53728.0,51.1096,51.1672,50.9082,50.9586,53728.0
2015-10-09 12:30:00,70.83,70.91,70.69,70.86,48350.0,50.9514,51.0089,50.8507,50.9729,48350.0
2015-10-09 13:00:00,70.86,71.02,70.66,70.76,91464.0,50.9729,51.088,50.8291,50.901,91464.0
2015-10-09 13:30:00,70.76,70.82,70.47,70.49,68947.0,50.901,50.9442,50.6924,50.7068,68947.0
2015-10-09 14:00:00,70.49,70.66,70.49,70.66,52169.0,50.7068,50.8291,50.7068,50.8291,52169.0
2015-10-09 14:30:00,70.65,70.74,70.53,70.74,81359.0,50.8219,50.8866,50.7356,50.8866,81359.0
2015-10-09 15:00:00,70.73,70.78,70.64,70.78,58399.0,50.8794,50.9154,50.8147,50.9154,58399.0
2015-10-09 15:30:00,70.78,70.96,70.78,70.92,173466.0,50.9154,51.0449,50.9154,51.0161,173466.0
2015-10-12 09:30:00,71.12,71.2,70.71,71.08,41377.0,51.16,51.2175,50.865,51.1312,41377.0
2015-10-12 10:00:00,71.09,71.14,70.85,71.0,20699.0,51.1384,51.1744,50.9657,51.0736,20699.0
2015-10-12 10:30:00,71.05,71.24,71.03,71.12,34288.0,51.1096,51.2463,51.0952,51.16,34288.0
2015-10-12 11:00:00,71.11,71.22,71.1,71.2,34805.0,51.1528,51.2319,51.1456,51.2175,34805.0
2015-10-12 11:30:00,71.22,71.36,71.12,71.33,38497.0,51.2319,51.3326,51.16,51.311,38497.0
2015-10-12 12:00:00,71.34,71.39,71.21,71.3,24058.0,51.3182,51.3542,51.2247,51.2895,24058.0
2015-10-12 12:30:00,71.3,71.31,71.15,71.2,19154.0,51.2895,51.2966,51.1816,51.2175,19154.0
2015-10-12 13:00:00,71.21,71.21,71.08,71.17,24096.0,51.2247,51.2247,51.1312,51.1959,24096.0
2015-10-12 13:30:00,71.17,71.22,71.08,71.14,51074.0,51.1959,51.2319,51.1312,51.1744,51074.0
2015-10-12 14:00:00,71.16,71.18,71.12,71.15,35129.0,51.1887,51.2031,51.16,51.1816,35129.0
2015-10-12 14:30:00,71.15,71.16,71.08,71.09,53766.0,51.1816,51.1887,51.1312,51.1384,53766.0
2015-10-12 15:00:00,71.1,71.1,71.0,71.03,32457.0,51.1456,51.1456,51.0736,51.0952,32457.0
2015-10-12 15:30:00,71.03,71.14,71.0,71.09,78874.0,51.0952,51.1744,51.0736,51.1384,78874.0
2015-10-13 09:30:00,70.81,70.99,70.58,70.94,61826.0,50.937,51.0665,50.7715,51.0305,61826.0
2015-10-13 10:00:00,70.92,71.37,70.92,71.32,36869.0,51.0161,51.3398,51.0161,51.3038,36869.0
2015-10-13 10:30:00,71.34,71.46,71.25,71.43,42197.0,51.3182,51.4045,51.2535,51.383,42197.0
2015-10-13 11:00:00,71.44,71.45,71.19,71.26,25325.0,51.3902,51.3974,51.2103,51.2607,25325.0
2015-10-13 11:30:00,71.27,71.32,71.16,71.27,15960.0,51.2679,51.3038,51.1887,51.2679,15960.0
2015-10-13 12:00:00,71.26,71.27,71.15,71.24,13746.0,51.2607,51.2679,51.1816,51.2463,13746.0
2015-10-13 12:30:00,71.25,71.3,70.99,70.99,17417.0,51.2535,51.2895,51.0665,51.0665,17417.0
2015-10-13 13:00:00,70.95,71.04,70.9,71.02,18014.0,51.0377,51.1024,51.0017,51.088,18014.0
2015-10-13 13:30:00,71.03,71.03,70.85,70.86,18111.0,51.0952,51.0952,50.9657,50.9729,18111.0
2015-10-13 14:00:00,70.84,70.97,70.82,70.91,26984.0,50.9586,51.0521,50.9442,51.0089,26984.0
2015-10-13 14:30:00,70.9,71.0,70.9,70.97,22478.0,51.0017,51.0736,51.0017,51.0521,22478.0
2015-10-13 15:00:00,70.97,70.98,70.73,70.8,39707.0,51.0521,51.0593,50.8794,50.9298,39707.0
2015-10-13 15:30:00,70.79,70.93,70.68,70.91,244971.0,50.9226,51.0233,50.8435,51.0089,244971.0
2015-10-14 09:30:00,71.0,71.41,70.62,71.32,114951.0,51.0736,51.3686,50.8003,51.3038,114951.0
2015-10-14 10:00:00,71.27,71.28,70.8,70.93,35726.0,51.2679,51.2751,50.9298,51.0233,35726.0
2015-10-14 10:30:00,70.94,71.12,70.88,71.09,57509.0,51.0305,51.16,50.9873,51.1384,57509.0
2015-10-14 11:00:00,71.1,71.19,71.06,71.13,74130.0,51.1456,51.2103,51.1168,51.1672,74130.0
2015-10-14 11:30:00,71.13,71.3,71.08,71.3,35094.0,51.1672,51.2895,51.1312,51.2895,35094.0
2015-10-14 12:00:00,71.3,71.3,71.12,71.3,32586.0,51.2895,51.2895,51.16,51.2895,32586.0
2015-10-14 12:30:00,71.3,71.58,71.29,71.36,45248.0,51.2895,51.4909,51.2823,51.3326,45248.0
2015-10-14 13:00:00,71.38,71.38,71.22,71.26,37717.0,51.347,51.347,51.2319,51.2607,37717.0
2015-10-14 13:30:00,71.27,71.39,71.24,71.29,36282.0,51.2679,51.3542,51.2463,51.2823,36282.0
2015-10-14 14:00:00,71.3,71.38,70.77,70.77,50685.0,51.2895,51.347,50.9082,50.9082,50685.0
2015-10-14 14:30:00,70.77,70.8,70.66,70.71,32656.0,50.9082,50.9298,50.8291,50.865,32656.0
2015-10-14 15:00:00,70.73,70.84,70.62,70.81,51533.0,50.8794,50.9586,50.8003,50.937,51533.0
2015-10-14 15:30:00,70.81,70.93,70.73,70.87,180790.0,50.937,51.0233,50.8794,50.9801,180790.0
2015-10-15 09:30:00,70.99,71.29,70.81,71.23,141562.0,51.0665,51.2823,50.937,51.2391,141562.0
2015-10-15 10:00:00,71.23,71.79,71.21,71.76,120506.0,51.2391,51.6419,51.2247,51.6204,120506.0
2015-10-15 10:30:00,71.76,72.1,71.7,71.93,72265.0,51.6204,51.8649,51.5772,51.7426,72265.0
2015-10-15 11:00:00,71.92,71.94,71.58,71.74,80530.0,51.7354,51.7498,51.4909,51.606,80530.0
2015-10-15 11:30:00,71.72,71.74,71.38,71.4,68234.0,51.5916,51.606,51.347,51.3614,68234.0
2015-10-15 12:00:00,71.38,71.56,71.38,71.56,68922.0,51.347,51.4765,51.347,51.4765,68922.0
2015-10-15 12:30:00,71.57,71.68,71.54,71.67,67320.0,51.4837,51.5628,51.4621,51.5556,67320.0
2015-10-15 13:00:00,71.67,71.95,71.66,71.87,90967.0,51.5556,51.757,51.5484,51.6995,90967.0
2015-10-15 13:30:00,71.86,71.87,71.72,71.75,78653.0,51.6923,51.6995,51.5916,51.6132,78653.0
2015-10-15 14:00:00,71.75,71.87,71.75,71.77,79040.0,51.6132,51.6995,51.6132,51.6275,79040.0
2015-10-15 14:30:00,71.78,72.04,71.77,71.97,225135.0,51.6347,51.8218,51.6275,51.7714,225135.0
2015-10-15 15:00:00,71.96,72.21,71.95,72.07,211747.0,51.7642,51.9441,51.757,51.8434,211747.0
2015-10-15 15:30:00,72.07,72.09,71.7,71.72,766020.0,51.8434,51.8577,51.5772,51.5916,766020.0
2015-10-16 09:30:00,72.03,72.62,71.81,72.45,233949.0,51.8146,52.239,51.6563,52.1167,233949.0
2015-10-16 10:00:00,72.47,72.62,72.37,72.48,108294.0,52.1311,52.239,52.0592,52.1383,108294.0
2015-10-16 10:30:00,72.47,72.69,72.39,72.65,80802.0,52.1311,52.2893,52.0735,52.2606,80802.0
2015-10-16 11:00:00,72.65,72.74,72.43,72.46,188158.0,52.2606,52.3253,52.1023,52.1239,188158.0
2015-10-16 11:30:00,72.47,72.58,72.38,72.51,141606.0,52.1311,52.2102,52.0663,52.1599,141606.0
2015-10-16 12:00:00,72.51,72.53,72.21,72.32,70805.0,52.1599,52.1742,51.9441,52.0232,70805.0
2015-10-16 12:30:00,72.32,72.33,72.17,72.23,67031.0,52.0232,52.0304,51.9153,51.9584,67031.0
2015-10-16 13:00:00,72.22,72.32,72.1,72.13,67530.0,51.9513,52.0232,51.8649,51.8865,67530.0
2015-10-16 13:30:00,72.13,72.31,72.06,72.07,61374.0,51.8865,52.016,51.8362,51.8434,61374.0
2015-10-16 14:00:00,72.08,72.31,72.01,72.24,235936.0,51.8505,52.016,51.8002,51.9656,235936.0
2015-10-16 14:30:00,72.24,72.3,72.13,72.22,78392.0,51.9656,52.0088,51.8865,51.9513,78392.0
2015-10-16 15:00:00,72.22,72.3,72.12,72.15,90779.0,51.9513,52.0088,51.8793,51.9009,90779.0
2015-10-16 15:30:00,72.15,72.28,72.12,72.19,209533.0,51.9009,51.9944,51.8793,51.9297,209533.0
2015-10-19 09:30:00,72.0,72.6,71.4,72.48,163093.0,51.793,52.2246,51.3614,52.1383,163093.0
2015-10-19 10:00:00,72.5,72.53,72.16,72.18,115502.0,52.1527,52.1742,51.9081,51.9225,115502.0
2015-10-19 10:30:00,72.2,72.34,72.04,72.05,122264.0,51.9369,52.0376,51.8218,51.829,122264.0
2015-10-19 11:00:00,72.06,72.1,71.63,71.89,150490.0,51.8362,51.8649,51.5268,51.7139,150490.0
2015-10-19 11:30:00,71.9,72.0,71.87,71.87,54380.0,51.7211,51.793,51.6995,51.6995,54380.0
2015-10-19 12:00:00,71.88,72.12,71.79,72.1,56532.0,51.7067,51.8793,51.6419,51.8649,56532.0
2015-10-19 12:30:00,72.1,72.1,71.9,71.91,45299.0,51.8649,51.8649,51.7211,51.7283,45299.0
2015-10-19 13:00:00,71.92,71.93,71.78,71.8,39174.0,51.7354,51.7426,51.6347,51.6491,39174.0
2015-10-19 13:30:00,71.79,71.84,71.53,71.7,104186.0,51.6419,51.6779,51.4549,51.5772,104186.0
2015-10-19 14:00:00,71.7,71.72,71.54,71.62,169755.0,51.5772,51.5916,51.4621,51.5196,169755.0
2015-10-19 14:30:00,71.61,72.07,71.61,71.87,81637.0,51.5125,51.8434,51.5125,51.6995,81637.0
2015-10-19 15:00:00,71.87,72.39,71.86,72.23,110945.0,51.6995,52.0735,51.6923,51.9584,110945.0
2015-10-19 15:30:00,72.24,72.26,72.04,72.26,234873.0,51.9656,51.98,51.8218,51.98,234873.0
2015-10-20 09:30:00,72.75,73.4,71.95,72.58,391386.0,52.3325,52.8001,51.757,52.2102,391386.0
2015-10-20 10:00:00,72.53,73.26,72.5,73.03,174749.0,52.1742,52.6994,52.1527,52.5339,174749.0
2015-10-20 10:30:00,73.01,73.56,72.99,73.55,136736.0,52.5195,52.9152,52.5051,52.908,136736.0
2015-10-20 11:00:00,73.55,73.8,73.04,73.14,205183.0,52.908,53.0878,52.5411,52.6131,205183.0
2015-10-20 11:30:00,73.15,73.47,71.86,71.99,746185.0,52.6202,52.8504,51.6923,51.7858,746185.0
2015-10-20 12:00:00,72.05,72.56,71.1,72.14,711005.0,51.829,52.1958,51.1456,51.8937,711005.0
2015-10-20 12:30:00,72.13,72.83,72.01,72.78,171201.0,51.8865,52.3901,51.8002,52.3541,171201.0
2015-10-20 13:00:00,72.78,72.98,72.52,72.52,79324.0,52.3541,52.498,52.1671,52.1671,79324.0
2015-10-20 13:30:00,72.53,72.9,72.53,72.61,165187.0,52.1742,52.4404,52.1742,52.2318,165187.0
2015-10-20 14:00:00,72.61,72.73,72.2,72.27,161479.0,52.2318,52.3181,51.9369,51.9872,161479.0
2015-10-20 14:30:00,72.27,72.33,72.05,72.3,163737.0,51.9872,52.0304,51.829,52.0088,163737.0
2015-10-20 15:00:00,72.32,72.38,72.1,72.28,146485.0,52.0232,52.0663,51.8649,51.9944,146485.0
2015-10-20 15:30:00,72.27,72.42,72.17,72.35,339752.0,51.9872,52.0951,51.9153,52.0448,339752.0
2015-10-21 09:30:00,72.86,73.37,72.86,73.31,147383.0,52.4116,52.7785,52.4116,52.7353,147383.0
2015-10-21 10:00:00,73.32,73.38,72.87,72.89,124336.0,52.7425,52.7857,52.4188,52.4332,124336.0
2015-10-21 10:30:00,72.88,72.92,72.48,72.51,101828.0,52.426,52.4548,52.1383,52.1599,101828.0
2015-10-21 11:00:00,72.5,72.69,72.47,72.63,67434.0,52.1527,52.2893,52.1311,52.2462,67434.0
2015-10-21 11:30:00,72.62,73.1,72.55,73.05,83419.0,52.239,52.5843,52.1886,52.5483,83419.0
2015-10-21 12:00:00,73.08,73.24,73.0,73.14,69906.0,52.5699,52.685,52.5123,52.6131,69906.0
2015-10-21 12:30:00,73.14,73.38,73.11,73.18,130182.0,52.6131,52.7857,52.5915,52.6418,130182.0
2015-10-21 13:00:00,73.18,73.27,73.11,73.13,94229.0,52.6418,52.7066,52.5915,52.6059,94229.0
2015-10-21 13:30:00,73.13,73.16,72.79,73.07,157500.0,52.6059,52.6274,52.3613,52.5627,157500.0
2015-10-21 14:00:00,73.05,73.14,72.92,73.08,65657.0,52.5483,52.6131,52.4548,52.5699,65657.0
2015-10-21 14:30:00,73.08,73.4,73.08,73.21,99227.0,52.5699,52.8001,52.5699,52.6634,99227.0
2015-10-21 15:00:00,73.2,73.28,72.9,72.95,117738.0,52.6562,52.7138,52.4404,52.4764,117738.0
2015-10-21 15:30:00,72.94,72.99,72.65,72.82,313748.0,52.4692,52.5051,52.2606,52.3829,313748.0
2015-10-22 09:30:00,73.02,73.87,73.02,73.85,196578.0,52.5267,53.1382,52.5267,53.1238,196578.0
2015-10-22 10:00:00,73.85,74.12,73.85,73.95,126361.0,53.1238,53.318,53.1238,53.1957,126361.0
2015-10-22 10:30:00,73.93,73.93,73.69,73.77,122575.0,53.1813,53.1813,53.0087,53.0662,122575.0
2015-10-22 11:00:00,73.77,74.12,73.7,73.98,127474.0,53.0662,53.318,53.0159,53.2173,127474.0
2015-10-22 11:30:00,73.99,74.65,73.94,74.62,273528.0,53.2245,53.6993,53.1885,53.6777,273528.0
2015-10-22 12:00:00,74.59,74.73,74.33,74.46,130703.0,53.6561,53.7568,53.4691,53.5626,130703.0
2015-10-22 12:30:00,74.45,74.47,74.36,74.47,91980.0,53.5554,53.5698,53.4907,53.5698,91980.0
2015-10-22 13:00:00,74.45,74.56,74.41,74.49,84212.0,53.5554,53.6345,53.5266,53.5842,84212.0
2015-10-22 13:30:00,74.5,74.5,74.28,74.4,75994.0,53.5914,53.5914,53.4331,53.5194,75994.0
2015-10-22 14:00:00,74.4,74.4,74.05,74.28,118108.0,53.5194,53.5194,53.2677,53.4331,118108.0
2015-10-22 14:30:00,74.28,74.36,74.19,74.34,112827.0,53.4331,53.4907,53.3684,53.4763,112827.0
2015-10-22 15:00:00,74.35,74.36,74.14,74.27,164502.0,53.4835,53.4907,53.3324,53.4259,164502.0
2015-10-22 15:30:00,74.28,74.45,74.18,74.36,634146.0,53.4331,53.5554,53.3612,53.4907,634146.0
2015-10-23 09:30:00,74.88,75.12,74.57,74.98,99306.0,53.8647,54.0374,53.6417,53.9367,99306.0
2015-10-23 10:00:00,74.97,74.99,74.51,74.61,122840.0,53.9295,53.9438,53.5986,53.6705,122840.0
2015-10-23 10:30:00,74.59,74.84,74.43,74.46,71025.0,53.6561,53.8359,53.541,53.5626,71025.0
2015-10-23 11:00:00,74.47,74.51,74.32,74.42,61826.0,53.5698,53.5986,53.4619,53.5338,61826.0
2015-10-23 11:30:00,74.42,74.44,73.95,73.96,92751.0,53.5338,53.5482,53.1957,53.2029,92751.0
2015-10-23 12:00:00,73.96,73.96,73.72,73.83,129745.0,53.2029,53.2029,53.0303,53.1094,129745.0
2015-10-23 12:30:00,73.83,73.83,73.65,73.74,69383.0,53.1094,53.1094,52.9799,53.0447,69383.0
2015-10-23 13:00:00,73.74,73.77,73.63,73.66,157280.0,53.0447,53.0662,52.9655,52.9871,157280.0
2015-10-23 13:30:00,73.66,73.78,73.63,73.68,75578.0,52.9871,53.0734,52.9655,53.0015,75578.0
2015-10-23 14:00:00,73.7,73.76,73.65,73.74,108395.0,53.0159,53.059,52.9799,53.0447,108395.0
2015-10-23 14:30:00,73.74,73.86,73.69,73.81,117327.0,53.0447,53.131,53.0087,53.095,117327.0
2015-10-23 15:00:00,73.82,73.91,73.54,73.8,172392.0,53.1022,53.1669,52.9008,53.0878,172392.0
2015-10-23 15:30:00,73.79,73.92,73.71,73.77,430239.0,53.0806,53.1741,53.0231,53.0662,430239.0
2015-10-26 09:30:00,73.84,74.08,73.43,73.9,72842.0,53.1166,53.2892,52.8217,53.1598,72842.0
2015-10-26 10:00:00,73.86,74.17,73.78,74.15,55203.0,53.131,53.354,53.0734,53.3396,55203.0
2015-10-26 10:30:00,74.15,74.33,74.14,74.3,51898.0,53.3396,53.4691,53.3324,53.4475,51898.0
2015-10-26 11:00:00,74.32,74.41,74.11,74.34,86221.0,53.4619,53.5266,53.3108,53.4763,86221.0
2015-10-26 11:30:00,74.33,74.38,74.19,74.36,55626.0,53.4691,53.505,53.3684,53.4907,55626.0
2015-10-26 12:00:00,74.37,74.45,74.32,74.42,44510.0,53.4978,53.5554,53.4619,53.5338,44510.0
2015-10-26 12:30:00,74.4,74.48,74.35,74.38,32381.0,53.5194,53.577,53.4835,53.505,32381.0
2015-10-26 13:00:00,74.39,74.41,74.3,74.4,42752.0,53.5122,53.5266,53.4475,53.5194,42752.0
2015-10-26 13:30:00,74.4,74.43,74.26,74.27,55188.0,53.5194,53.541,53.4187,53.4259,55188.0
2015-10-26 14:00:00,74.28,74.38,74.17,74.22,47189.0,53.4331,53.505,53.354,53.3899,47189.0
2015-10-26 14:30:00,74.23,74.35,74.18,74.35,51306.0,53.3971,53.4835,53.3612,53.4835,51306.0
2015-10-26 15:00:00,74.35,74.44,74.3,74.42,82117.0,53.4835,53.5482,53.4475,53.5338,82117.0
2015-10-26 15:30:00,74.43,74.62,74.41,74.54,178393.0,53.541,53.6777,53.5266,53.6201,178393.0
2015-10-27 09:30:00,74.27,74.55,74.11,74.22,68363.0,53.4259,53.6273,53.3108,53.3899,68363.0
2015-10-27 10:00:00,74.18,74.25,74.0,74.07,27187.0,53.3612,53.4115,53.2317,53.282,27187.0
2015-10-27 10:30:00,74.08,74.21,74.03,74.2,42602.0,53.2892,53.3828,53.2533,53.3756,42602.0
2015-10-27 11:00:00,74.21,74.41,74.19,74.26,32781.0,53.3828,53.5266,53.3684,53.4187,32781.0
2015-10-27 11:30:00,74.25,74.63,74.25,74.4,101772.0,53.4115,53.6849,53.4115,53.5194,101772.0
2015-10-27 12:00:00,74.38,74.41,74.16,74.38,39485.0,53.505,53.5266,53.3468,53.505,39485.0
2015-10-27 12:30:00,74.36,74.53,74.03,74.08,96075.0,53.4907,53.6129,53.2533,53.2892,96075.0
2015-10-27 13:00:00,74.05,74.18,73.83,74.07,54185.0,53.2677,53.3612,53.1094,53.282,54185.0
2015-10-27 13:30:00,74.07,74.09,73.85,73.93,36089.0,53.282,53.2964,53.1238,53.1813,36089.0
2015-10-27 14:00:00,73.92,74.45,73.92,74.39,147640.0,53.1741,53.5554,53.1741,53.5122,147640.0
2015-10-27 14:30:00,74.39,74.56,74.3,74.49,94715.0,53.5122,53.6345,53.4475,53.5842,94715.0
2015-10-27 15:00:00,74.5,74.93,74.5,74.89,143645.0,53.5914,53.9007,53.5914,53.8719,143645.0
2015-10-27 15:30:00,74.89,74.98,74.67,74.91,387604.0,53.8719,53.9367,53.7137,53.8863,387604.0
2015-10-28 09:30:00,75.07,75.07,74.78,74.96,48000.0,54.0014,54.0014,53.7928,53.9223,48000.0
2015-10-28 10:00:00,74.99,75.08,74.8,74.83,31555.0,53.9438,54.0086,53.8072,53.8287,31555.0
2015-10-28 10:30:00,74.84,74.93,74.73,74.93,118060.0,53.8359,53.9007,53.7568,53.9007,118060.0
2015-10-28 11:00:00,74.95,75.01,74.74,74.78,32454.0,53.9151,53.9582,53.764,53.7928,32454.0
2015-10-28 11:30:00,74.78,75.2,74.77,75.2,88933.0,53.7928,54.0949,53.7856,54.0949,88933.0
2015-10-28 12:00:00,75.18,75.18,75.06,75.06,25080.0,54.0805,54.0805,53.9942,53.9942,25080.0
2015-10-28 12:30:00,75.06,75.11,75.02,75.03,36089.0,53.9942,54.0302,53.9654,53.9726,36089.0
2015-10-28 13:00:00,75.03,75.08,74.97,74.97,21407.0,53.9726,54.0086,53.9295,53.9295,21407.0
2015-10-28 13:30:00,74.98,75.26,74.96,75.26,46758.0,53.9367,54.1381,53.9223,54.1381,46758.0
2015-10-28 14:00:00,75.23,75.23,74.29,74.37,106855.0,54.1165,54.1165,53.4403,53.4978,106855.0
2015-10-28 14:30:00,74.38,74.4,74.06,74.28,129065.0,53.505,53.5194,53.2749,53.4331,129065.0
2015-10-28 15:00:00,74.29,74.62,74.24,74.58,91952.0,53.4403,53.6777,53.4043,53.6489,91952.0
2015-10-28 15:30:00,74.59,74.99,74.59,74.85,213066.0,53.6561,53.9438,53.6561,53.8431,213066.0
2015-10-29 09:30:00,74.85,75.11,74.44,75.01,46222.0,53.8431,54.0302,53.5482,53.9582,46222.0
2015-10-29 10:00:00,75.01,75.05,74.66,74.66,57743.0,53.9582,53.987,53.7065,53.7065,57743.0
2015-10-29 10:30:00,74.69,74.71,74.39,74.47,37414.0,53.728,53.7424,53.5122,53.5698,37414.0
2015-10-29 11:00:00,74.46,74.9,74.43,74.88,29789.0,53.5626,53.8791,53.541,53.8647,29789.0
2015-10-29 11:30:00,74.87,74.95,74.84,74.95,32988.0,53.8575,53.9151,53.8359,53.9151,32988.0
2015-10-29 12:00:00,74.94,74.99,74.84,74.98,18389.0,53.9079,53.9438,53.8359,53.9367,18389.0
2015-10-29 12:30:00,74.98,75.1,74.87,74.94,36623.0,53.9367,54.023,53.8575,53.9079,36623.0
2015-10-29 13:00:00,74.94,75.02,74.92,74.97,25501.0,53.9079,53.9654,53.8935,53.9295,25501.0
2015-10-29 13:30:00,74.96,74.99,74.86,74.89,28257.0,53.9223,53.9438,53.8503,53.8719,28257.0
2015-10-29 14:00:00,74.88,75.3,74.88,75.3,66103.0,53.8647,54.1668,53.8647,54.1668,66103.0
2015-10-29 14:30:00,75.29,75.3,75.11,75.25,84895.0,54.1596,54.1668,54.0302,54.1309,84895.0
2015-10-29 15:00:00,75.24,75.29,75.16,75.27,59397.0,54.1237,54.1596,54.0661,54.1453,59397.0
2015-10-29 15:30:00,75.26,75.45,75.26,75.33,219240.0,54.1381,54.2747,54.1381,54.1884,219240.0
2015-10-30 09:30:00,75.37,75.58,74.93,75.03,68432.0,54.2172,54.3683,53.9007,53.9726,68432.0
2015-10-30 10:00:00,75.02,75.11,74.81,74.84,59095.0,53.9654,54.0302,53.8144,53.8359,59095.0
2015-10-30 10:30:00,74.86,75.07,74.85,74.95,67471.0,53.8503,54.0014,53.8431,53.9151,67471.0
2015-10-30 11:00:00,74.96,75.04,74.96,75.0,47083.0,53.9223,53.9798,53.9223,53.951,47083.0
2015-10-30 11:30:00,75.0,75.25,74.98,75.15,103578.0,53.951,54.1309,53.9367,54.0589,103578.0
2015-10-30 12:00:00,75.16,75.31,75.12,75.28,42568.0,54.0661,54.174,54.0374,54.1525,42568.0
2015-10-30 12:30:00,75.25,75.37,75.24,75.3,41556.0,54.1309,54.2172,54.1237,54.1668,41556.0
2015-10-30 13:00:00,75.31,75.36,75.27,75.33,38701.0,54.174,54.21,54.1453,54.1884,38701.0
2015-10-30 13:30:00,75.33,75.5,75.29,75.48,43550.0,54.1884,54.3107,54.1596,54.2963,43550.0
2015-10-30 14:00:00,75.48,75.51,75.03,75.13,89188.0,54.2963,54.3179,53.9726,54.0446,89188.0
2015-10-30 14:30:00,75.13,75.26,75.1,75.17,48478.0,54.0446,54.1381,54.023,54.0733,48478.0
2015-10-30 15:00:00,75.17,75.2,75.02,75.02,65069.0,54.0733,54.0949,53.9654,53.9654,65069.0
2015-10-30 15:30:00,75.01,75.24,74.93,74.93,203534.0,53.9582,54.1237,53.9007,53.9007,203534.0
2015-11-02 09:30:00,74.93,75.31,74.88,74.96,308220.0,53.9007,54.174,53.8647,53.9223,308220.0
2015-11-02 10:00:00,75.0,75.08,74.86,75.0,156738.0,53.951,54.0086,53.8503,53.951,156738.0
2015-11-02 10:30:00,75.0,75.08,74.94,75.0,463862.0,53.951,54.0086,53.9079,53.951,463862.0
2015-11-02 11:00:00,75.0,75.23,75.0,75.16,222004.0,53.951,54.1165,53.951,54.0661,222004.0
2015-11-02 11:30:00,75.16,75.2,74.8,75.04,441518.0,54.0661,54.0949,53.8072,53.9798,441518.0
2015-11-02 12:00:00,75.05,75.05,74.93,75.01,118741.0,53.987,53.987,53.9007,53.9582,118741.0
2015-11-02 12:30:00,75.02,75.03,74.97,75.01,73718.0,53.9654,53.9726,53.9295,53.9582,73718.0
2015-11-02 13:00:00,75.0,75.01,74.91,74.96,97880.0,53.951,53.9582,53.8863,53.9223,97880.0
2015-11-02 13:30:00,74.96,75.01,74.91,74.99,65771.0,53.9223,53.9582,53.8863,53.9438,65771.0
2015-11-02 14:00:00,75.0,75.03,74.97,74.98,223752.0,53.951,53.9726,53.9295,53.9367,223752.0
2015-11-02 14:30:00,74.98,75.03,74.92,75.01,167234.0,53.9367,53.9726,53.8935,53.9582,167234.0
2015-11-02 15:00:00,75.01,75.21,74.99,74.99,253271.0,53.9582,54.1021,53.9438,53.9438,253271.0
2015-11-02 15:30:00,75.0,75.03,74.95,75.0,331435.0,53.951,53.9726,53.9151,53.951,331435.0
2015-11-03 09:30:00,74.75,75.21,74.37,74.45,83148.0,53.7712,54.1021,53.4978,53.5554,83148.0
2015-11-03 10:00:00,74.44,74.78,74.29,74.3,122011.0,53.5482,53.7928,53.4403,53.4475,122011.0
2015-11-03 10:30:00,74.3,74.49,74.29,74.29,61014.0,53.4475,53.5842,53.4403,53.4403,61014.0
2015-11-03 11:00:00,74.29,74.53,74.27,74.51,58351.0,53.4403,53.6129,53.4259,53.5986,58351.0
2015-11-03 11:30:00,74.5,74.91,74.5,74.89,50006.0,53.5914,53.8863,53.5914,53.8719,50006.0
2015-11-03 12:00:00,74.88,74.94,74.85,74.89,33321.0,53.8647,53.9079,53.8431,53.8719,33321.0
2015-11-03 12:30:00,74.88,74.96,74.85,74.95,44996.0,53.8647,53.9223,53.8431,53.9151,44996.0
2015-11-03 13:00:00,74.95,74.99,74.85,74.87,46418.0,53.9151,53.9438,53.8431,53.8575,46418.0
2015-11-03 13:30:00,74.87,74.9,74.79,74.8,45364.0,53.8575,53.8791,53.8,53.8072,45364.0
2015-11-03 14:00:00,74.81,74.99,74.79,74.97,75016.0,53.8144,53.9438,53.8,53.9295,75016.0
2015-11-03 14:30:00,74.98,75.0,74.89,74.94,47888.0,53.9367,53.951,53.8719,53.9079,47888.0
2015-11-03 15:00:00,74.94,75.06,74.91,75.04,96197.0,53.9079,53.9942,53.8863,53.9798,96197.0
2015-11-03 15:30:00,75.03,75.03,74.77,74.78,353584.0,53.9726,53.9726,53.7856,53.7928,353584.0
2015-11-04 09:30:00,74.89,74.99,74.46,74.5,55807.0,53.8719,53.9438,53.5626,53.5914,55807.0
2015-11-04 10:00:00,74.5,74.68,74.46,74.61,36020.0,53.5914,53.7208,53.5626,53.6705,36020.0
2015-11-04 10:30:00,74.62,74.69,74.03,74.05,64018.0,53.6777,53.728,53.2533,53.2677,64018.0
2015-11-04 11:00:00,74.06,74.13,73.94,74.0,70919.0,53.2749,53.3252,53.1885,53.2317,70919.0
2015-11-04 11:30:00,73.99,74.05,73.91,73.97,66858.0,53.2245,53.2677,53.1669,53.2101,66858.0
2015-11-04 12:00:00,73.97,74.21,73.89,74.06,107818.0,53.2101,53.3828,53.1526,53.2749,107818.0
2015-11-04 12:30:00,74.07,74.07,73.86,73.97,53945.0,53.282,53.282,53.131,53.2101,53945.0
2015-11-04 13:00:00,73.97,73.97,73.6,73.61,78330.0,53.2101,53.2101,52.944,52.9511,78330.0
2015-11-04 13:30:00,73.62,73.75,73.6,73.74,77008.0,52.9583,53.0519,52.944,53.0447,77008.0
2015-11-04 14:00:00,73.76,73.94,73.76,73.88,80593.0,53.059,53.1885,53.059,53.1454,80593.0
2015-11-04 14:30:00,73.89,73.98,73.83,73.91,80090.0,53.1526,53.2173,53.1094,53.1669,80090.0
2015-11-04 15:00:00,73.91,73.96,73.78,73.79,117730.0,53.1669,53.2029,53.0734,53.0806,117730.0
2015-11-04 15:30:00,73.78,73.84,73.41,73.56,375483.0,53.0734,53.1166,52.8073,52.9152,375483.0
2015-11-05 09:30:00,73.69,73.88,73.38,73.44,84141.0,53.0087,53.1454,52.7857,52.8289,84141.0
2015-11-05 10:00:00,73.42,73.51,73.05,73.09,314685.0,52.8145,52.8792,52.5483,52.5771,314685.0
2015-11-05 10:30:00,73.1,73.32,73.0,73.32,152597.0,52.5843,52.7425,52.5123,52.7425,152597.0
2015-11-05 11:00:00,73.33,73.44,73.17,73.39,84439.0,52.7497,52.8289,52.6346,52.7929,84439.0
2015-11-05 11:30:00,73.38,73.41,73.11,73.36,384845.0,52.7857,52.8073,52.5915,52.7713,384845.0
2015-11-05 12:00:00,73.37,73.47,73.25,73.37,76113.0,52.7785,52.8504,52.6922,52.7785,76113.0
2015-11-05 12:30:00,73.39,73.44,73.31,73.38,64348.0,52.7929,52.8289,52.7353,52.7857,64348.0
2015-11-05 13:00:00,73.38,73.49,73.35,73.35,57094.0,52.7857,52.8648,52.7641,52.7641,57094.0
2015-11-05 13:30:00,73.37,73.57,73.36,73.57,92974.0,52.7785,52.9224,52.7713,52.9224,92974.0
2015-11-05 14:00:00,73.56,73.67,73.32,73.36,81014.0,52.9152,52.9943,52.7425,52.7713,81014.0
2015-11-05 14:30:00,73.35,73.41,73.26,73.35,93466.0,52.7641,52.8073,52.6994,52.7641,93466.0
2015-11-05 15:00:00,73.35,73.5,73.32,73.49,105544.0,52.7641,52.872,52.7425,52.8648,105544.0
2015-11-05 15:30:00,73.49,73.5,73.21,73.23,320085.0,52.8648,52.872,52.6634,52.6778,320085.0
2015-11-06 09:30:00,73.12,73.32,72.58,72.6,156483.0,52.5987,52.7425,52.2102,52.2246,156483.0
2015-11-06 10:00:00,72.6,72.71,72.42,72.71,42543.0,52.2246,52.3037,52.0951,52.3037,42543.0
2015-11-06 10:30:00,72.71,72.94,72.64,72.81,46421.0,52.3037,52.4692,52.2534,52.3757,46421.0
2015-11-06 11:00:00,72.81,72.84,72.62,72.69,44747.0,52.3757,52.3972,52.239,52.2893,44747.0
2015-11-06 11:30:00,72.69,72.93,72.69,72.86,36824.0,52.2893,52.462,52.2893,52.4116,36824.0
2015-11-06 12:00:00,72.88,73.04,72.83,73.03,50922.0,52.426,52.5411,52.3901,52.5339,50922.0
2015-11-06 12:30:00,73.02,73.1,72.88,73.1,50347.0,52.5267,52.5843,52.426,52.5843,50347.0
2015-11-06 13:00:00,73.09,73.25,73.06,73.21,31005.0,52.5771,52.6922,52.5555,52.6634,31005.0
2015-11-06 13:30:00,73.21,73.27,73.15,73.27,37028.0,52.6634,52.7066,52.6202,52.7066,37028.0
2015-11-06 14:00:00,73.28,73.37,73.17,73.22,53515.0,52.7138,52.7785,52.6346,52.6706,53515.0
2015-11-06 14:30:00,73.22,73.28,73.11,73.27,43668.0,52.6706,52.7138,52.5915,52.7066,43668.0
2015-11-06 15:00:00,73.26,73.31,73.17,73.24,87999.0,52.6994,52.7353,52.6346,52.685,87999.0
2015-11-06 15:30:00,73.23,73.49,73.22,73.49,194483.0,52.6778,52.8648,52.6706,52.8648,194483.0
2015-11-09 09:30:00,73.5,73.59,72.67,72.96,88401.0,52.872,52.9368,52.275,52.4836,88401.0
2015-11-09 10:00:00,72.94,73.08,72.64,72.68,114219.0,52.4692,52.5699,52.2534,52.2822,114219.0
2015-11-09 10:30:00,72.68,72.94,72.64,72.8,40228.0,52.2822,52.4692,52.2534,52.3685,40228.0
2015-11-09 11:00:00,72.78,72.79,72.47,72.47,30646.0,52.3541,52.3613,52.1311,52.1311,30646.0
2015-11-09 11:30:00,72.45,72.56,72.36,72.37,28070.0,52.1167,52.1958,52.052,52.0592,28070.0
2015-11-09 12:00:00,72.37,72.43,72.26,72.33,64928.0,52.0592,52.1023,51.98,52.0304,64928.0
2015-11-09 12:30:00,72.33,72.49,72.28,72.39,34728.0,52.0304,52.1455,51.9944,52.0735,34728.0
2015-11-09 13:00:00,72.39,72.41,72.16,72.28,38218.0,52.0735,52.0879,51.9081,51.9944,38218.0
2015-11-09 13:30:00,72.29,72.54,72.29,72.49,39859.0,52.0016,52.1814,52.0016,52.1455,39859.0
2015-11-09 14:00:00,72.49,72.57,72.4,72.43,90834.0,52.1455,52.203,52.0807,52.1023,90834.0
2015-11-09 14:30:00,72.44,72.5,72.36,72.4,69734.0,52.1095,52.1527,52.052,52.0807,69734.0
2015-11-09 15:00:00,72.41,72.62,72.35,72.56,119316.0,52.0879,52.239,52.0448,52.1958,119316.0
2015-11-09 15:30:00,72.57,72.75,72.47,72.54,352460.0,52.203,52.3325,52.1311,52.1814,352460.0
2015-11-10 09:30:00,72.52,72.95,72.49,72.87,45548.0,52.1671,52.4764,52.1455,52.4188,45548.0
2015-11-10 10:00:00,72.9,72.94,72.72,72.89,53529.0,52.4404,52.4692,52.3109,52.4332,53529.0
2015-11-10 10:30:00,72.88,73.14,72.85,73.1,35876.0,52.426,52.6131,52.4044,52.5843,35876.0
2015-11-10 11:00:00,73.11,73.18,72.74,72.78,56575.0,52.5915,52.6418,52.3253,52.3541,56575.0
2015-11-10 11:30:00,72.78,73.05,72.78,72.89,60930.0,52.3541,52.5483,52.3541,52.4332,60930.0
2015-11-10 12:00:00,72.88,72.94,72.81,72.85,46257.0,52.426,52.4692,52.3757,52.4044,46257.0
2015-11-10 12:30:00,72.83,72.84,72.69,72.8,42456.0,52.3901,52.3972,52.2893,52.3685,42456.0
2015-11-10 13:00:00,72.8,72.84,72.61,72.83,39896.0,52.3685,52.3972,52.2318,52.3901,39896.0
2015-11-10 13:30:00,72.82,73.02,72.79,72.97,31250.0,52.3829,52.5267,52.3613,52.4908,31250.0
2015-11-10 14:00:00,73.0,73.08,72.98,73.06,38218.0,52.5123,52.5699,52.498,52.5555,38218.0
2015-11-10 14:30:00,73.05,73.23,73.04,73.12,45822.0,52.5483,52.6778,52.5411,52.5987,45822.0
2015-11-10 15:00:00,73.11,73.12,72.92,73.03,105807.0,52.5915,52.5987,52.4548,52.5339,105807.0
2015-11-10 15:30:00,73.03,73.15,72.96,73.14,169257.0,52.5339,52.6202,52.4836,52.6131,169257.0
2015-11-11 09:30:00,73.23,73.42,72.87,72.88,168992.0,52.6778,52.8145,52.4188,52.426,168992.0
2015-11-11 10:00:00,72.88,73.25,72.87,73.14,313310.0,52.426,52.6922,52.4188,52.6131,313310.0
2015-11-11 10:30:00,73.16,73.22,72.83,73.11,304589.0,52.6274,52.6706,52.3901,52.5915,304589.0
2015-11-11 11:00:00,73.12,73.14,72.92,73.06,299412.0,52.5987,52.6131,52.4548,52.5555,299412.0
2015-11-11 11:30:00,73.07,73.12,72.95,73.03,300832.0,52.5627,52.5987,52.4764,52.5339,300832.0
2015-11-11 12:00:00,73.04,73.17,73.03,73.14,151251.0,52.5411,52.6346,52.5339,52.6131,151251.0
2015-11-11 12:30:00,73.15,73.15,73.05,73.1,219906.0,52.6202,52.6202,52.5483,52.5843,219906.0
2015-11-11 13:00:00,73.11,73.16,73.08,73.11,153576.0,52.5915,52.6274,52.5699,52.5915,153576.0
2015-11-11 13:30:00,73.11,73.17,73.08,73.11,103699.0,52.5915,52.6346,52.5699,52.5915,103699.0
2015-11-11 14:00:00,73.11,73.17,73.09,73.15,120883.0,52.5915,52.6346,52.5771,52.6202,120883.0
2015-11-11 14:30:00,73.17,73.25,73.13,73.17,153123.0,52.6346,52.6922,52.6059,52.6346,153123.0
2015-11-11 15:00:00,73.17,73.19,73.12,73.19,94694.0,52.6346,52.649,52.5987,52.649,94694.0
2015-11-11 15:30:00,73.19,73.21,73.07,73.08,266194.0,52.649,52.6634,52.5627,52.5699,266194.0
2015-11-12 09:30:00,72.6,72.95,72.44,72.93,115122.0,52.2246,52.4764,52.1095,52.462,115122.0
2015-11-12 10:00:00,72.9,73.02,72.58,72.98,48117.0,52.4404,52.5267,52.2102,52.498,48117.0
2015-11-12 10:30:00,72.97,72.97,72.79,72.92,74257.0,52.4908,52.4908,52.3613,52.4548,74257.0
2015-11-12 11:00:00,72.92,73.15,72.8,72.91,59115.0,52.4548,52.6202,52.3685,52.4476,59115.0
2015-11-12 11:30:00,72.88,72.93,72.7,72.81,37803.0,52.426,52.462,52.2965,52.3757,37803.0
2015-11-12 12:00:00,72.81,72.91,72.65,72.76,30300.0,52.3757,52.4476,52.2606,52.3397,30300.0
2015-11-12 12:30:00,72.74,72.94,72.65,72.91,32166.0,52.3253,52.4692,52.2606,52.4476,32166.0
2015-11-12 13:00:00,72.91,72.94,72.81,72.91,40040.0,52.4476,52.4692,52.3757,52.4476,40040.0
2015-11-12 13:30:00,72.91,72.92,72.8,72.9,122130.0,52.4476,52.4548,52.3685,52.4404,122130.0
2015-11-12 14:00:00,72.9,73.02,72.85,72.91,71040.0,52.4404,52.5267,52.4044,52.4476,71040.0
2015-11-12 14:30:00,72.91,72.92,72.7,72.85,89019.0,52.4476,52.4548,52.2965,52.4044,89019.0
2015-11-12 15:00:00,72.83,72.89,72.7,72.84,95226.0,52.3901,52.4332,52.2965,52.3972,95226.0
2015-11-12 15:30:00,72.84,72.85,72.55,72.63,159371.0,52.3972,52.4044,52.1886,52.2462,159371.0
2015-11-13 09:30:00,72.54,72.66,72.08,72.09,69948.0,52.1814,52.2678,51.8505,51.8577,69948.0
2015-11-13 10:00:00,72.13,72.14,71.61,71.62,33363.0,51.8865,51.8937,51.5125,51.5196,33363.0
2015-11-13 10:30:00,71.61,71.61,71.47,71.58,76016.0,51.5125,51.5125,51.4117,51.4909,76016.0
2015-11-13 11:00:00,71.58,71.86,71.54,71.8,103524.0,51.4909,51.6923,51.4621,51.6491,103524.0
2015-11-13 11:30:00,71.8,72.0,71.78,71.99,59859.0,51.6491,51.793,51.6347,51.7858,59859.0
2015-11-13 12:00:00,72.01,72.29,72.01,72.1,29926.0,51.8002,52.0016,51.8002,51.8649,29926.0
2015-11-13 12:30:00,72.1,72.13,71.85,71.99,24568.0,51.8649,51.8865,51.6851,51.7858,24568.0
2015-11-13 13:00:00,72.0,72.06,71.9,71.98,27358.0,51.793,51.8362,51.7211,51.7786,27358.0
2015-11-13 13:30:00,72.0,72.04,71.84,71.92,27612.0,51.793,51.8218,51.6779,51.7354,27612.0
2015-11-13 14:00:00,71.93,71.96,71.75,71.75,25735.0,51.7426,51.7642,51.6132,51.6132,25735.0
2015-11-13 14:30:00,71.76,71.78,71.56,71.63,36818.0,51.6204,51.6347,51.4765,51.5268,36818.0
2015-11-13 15:00:00,71.66,71.76,71.45,71.49,65077.0,51.5484,51.6204,51.3974,51.4261,65077.0
2015-11-13 15:30:00,71.49,71.6,71.46,71.53,168512.0,51.4261,51.5053,51.4045,51.4549,168512.0
2015-11-16 09:30:00,71.43,71.96,71.19,71.79,68262.0,51.383,51.7642,51.2103,51.6419,68262.0
2015-11-16 10:00:00,71.74,71.89,71.62,71.77,34611.0,51.606,51.7139,51.5196,51.6275,34611.0
2015-11-16 10:30:00,71.76,71.81,71.53,71.6,132096.0,51.6204,51.6563,51.4549,51.5053,132096.0
2015-11-16 11:00:00,71.63,71.78,71.45,71.45,53547.0,51.5268,51.6347,51.3974,51.3974,53547.0
2015-11-16 11:30:00,71.47,72.11,71.47,72.03,71661.0,51.4117,51.8721,51.4117,51.8146,71661.0
2015-11-16 12:00:00,72.04,72.3,71.99,72.28,59134.0,51.8218,52.0088,51.7858,51.9944,59134.0
2015-11-16 12:30:00,72.29,72.44,72.22,72.28,48436.0,52.0016,52.1095,51.9513,51.9944,48436.0
2015-11-16 13:00:00,72.28,72.5,72.27,72.44,65219.0,51.9944,52.1527,51.9872,52.1095,65219.0
2015-11-16 13:30:00,72.45,72.48,72.37,72.45,76944.0,52.1167,52.1383,52.0592,52.1167,76944.0
2015-11-16 14:00:00,72.46,72.63,72.44,72.6,83308.0,52.1239,52.2462,52.1095,52.2246,83308.0
2015-11-16 14:30:00,72.6,72.66,72.57,72.64,81785.0,52.2246,52.2678,52.203,52.2534,81785.0
2015-11-16 15:00:00,72.65,72.82,72.6,72.81,164249.0,52.2606,52.3829,52.2246,52.3757,164249.0
2015-11-16 15:30:00,72.81,73.07,72.8,72.98,384477.0,52.3757,52.5627,52.3685,52.498,384477.0
2015-11-17 09:30:00,73.04,73.41,72.74,72.88,56081.0,52.5411,52.8073,52.3253,52.426,56081.0
2015-11-17 10:00:00,72.87,72.9,72.59,72.8,56280.0,52.4188,52.4404,52.2174,52.3685,56280.0
2015-11-17 10:30:00,72.78,73.02,72.6,72.82,167285.0,52.3541,52.5267,52.2246,52.3829,167285.0
2015-11-17 11:00:00,72.8,72.86,72.63,72.76,52623.0,52.3685,52.4116,52.2462,52.3397,52623.0
2015-11-17 11:30:00,72.74,72.9,72.68,72.72,48207.0,52.3253,52.4404,52.2822,52.3109,48207.0
2015-11-17 12:00:00,72.72,72.86,72.67,72.67,49619.0,52.3109,52.4116,52.275,52.275,49619.0
2015-11-17 12:30:00,72.67,72.67,72.2,72.3,125254.0,52.275,52.275,51.9369,52.0088,125254.0
2015-11-17 13:00:00,72.29,72.35,71.95,71.97,122212.0,52.0016,52.0448,51.757,51.7714,122212.0
2015-11-17 13:30:00,71.96,72.37,71.96,72.34,106713.0,51.7642,52.0592,51.7642,52.0376,106713.0
2015-11-17 14:00:00,72.33,72.35,71.97,71.98,89897.0,52.0304,52.0448,51.7714,51.7786,89897.0
2015-11-17 14:30:00,71.98,72.23,71.93,72.22,103363.0,51.7786,51.9584,51.7426,51.9513,103363.0
2015-11-17 15:00:00,72.22,72.22,71.82,71.96,135292.0,51.9513,51.9513,51.6635,51.7642,135292.0
2015-11-17 15:30:00,71.96,72.14,71.88,72.02,240290.0,51.7642,51.8937,51.7067,51.8074,240290.0
2015-11-18 09:30:00,72.21,72.57,71.99,72.34,56101.0,51.9441,52.203,51.7858,52.0376,56101.0
2015-11-18 10:00:00,72.31,72.39,72.1,72.22,52828.0,52.016,52.0735,51.8649,51.9513,52828.0
2015-11-18 10:30:00,72.24,72.53,72.15,72.53,107501.0,51.9656,52.1742,51.9009,52.1742,107501.0
2015-11-18 11:00:00,72.51,72.86,72.48,72.69,268644.0,52.1599,52.4116,52.1383,52.2893,268644.0
2015-11-18 11:30:00,72.66,72.89,72.65,72.82,84060.0,52.2678,52.4332,52.2606,52.3829,84060.0
2015-11-18 12:00:00,72.81,72.83,72.72,72.81,56956.0,52.3757,52.3901,52.3109,52.3757,56956.0
2015-11-18 12:30:00,72.83,72.83,72.63,72.63,48730.0,52.3901,52.3901,52.2462,52.2462,48730.0
2015-11-18 13:00:00,72.63,72.73,72.61,72.67,42216.0,52.2462,52.3181,52.2318,52.275,42216.0
2015-11-18 13:30:00,72.68,72.7,72.57,72.59,37250.0,52.2822,52.2965,52.203,52.2174,37250.0
2015-11-18 14:00:00,72.6,72.79,72.47,72.52,103740.0,52.2246,52.3613,52.1311,52.1671,103740.0
2015-11-18 14:30:00,72.52,72.77,72.44,72.77,76333.0,52.1671,52.3469,52.1095,52.3469,76333.0
2015-11-18 15:00:00,72.76,72.84,72.65,72.83,138460.0,52.3397,52.3972,52.2606,52.3901,138460.0
2015-11-18 15:30:00,72.83,73.0,72.78,72.89,277076.0,52.3901,52.5123,52.3541,52.4332,277076.0
2015-11-19 09:30:00,72.85,73.14,72.48,72.98,113928.0,52.4044,52.6131,52.1383,52.498,113928.0
2015-11-19 10:00:00,72.98,73.1,72.87,72.94,84609.0,52.498,52.5843,52.4188,52.4692,84609.0
2015-11-19 10:30:00,72.94,73.12,72.86,73.02,65204.0,52.4692,52.5987,52.4116,52.5267,65204.0
2015-11-19 11:00:00,73.02,73.24,73.0,73.24,126876.0,52.5267,52.685,52.5123,52.685,126876.0
2015-11-19 11:30:00,73.23,73.39,73.22,73.3,50568.0,52.6778,52.7929,52.6706,52.7281,50568.0
2015-11-19 12:00:00,73.3,73.39,73.18,73.2,48704.0,52.7281,52.7929,52.6418,52.6562,48704.0
2015-11-19 12:30:00,73.2,73.49,73.2,73.46,57845.0,52.6562,52.8648,52.6562,52.8432,57845.0
2015-11-19 13:00:00,73.46,73.46,73.26,73.3,46929.0,52.8432,52.8432,52.6994,52.7281,46929.0
2015-11-19 13:30:00,73.29,73.3,73.1,73.12,44637.0,52.721,52.7281,52.5843,52.5987,44637.0
2015-11-19 14:00:00,73.12,73.13,73.0,73.02,50541.0,52.5987,52.6059,52.5123,52.5267,50541.0
2015-11-19 14:30:00,73.04,73.08,72.95,73.03,43831.0,52.5411,52.5699,52.4764,52.5339,43831.0
2015-11-19 15:00:00,73.02,73.15,72.94,73.14,85949.0,52.5267,52.6202,52.4692,52.6131,85949.0
2015-11-19 15:30:00,73.14,73.29,73.1,73.15,233617.0,52.6131,52.721,52.5843,52.6202,233617.0
2015-11-20 09:30:00,73.22,73.58,73.22,73.5,140650.0,52.6706,52.9296,52.6706,52.872,140650.0
2015-11-20 10:00:00,73.51,73.58,73.39,73.46,86856.0,52.8792,52.9296,52.7929,52.8432,86856.0
2015-11-20 10:30:00,73.48,73.65,73.34,73.36,80132.0,52.8576,52.9799,52.7569,52.7713,80132.0
2015-11-20 11:00:00,73.37,73.58,73.31,73.47,45558.0,52.7785,52.9296,52.7353,52.8504,45558.0
2015-11-20 11:30:00,73.48,73.48,73.25,73.31,25771.0,52.8576,52.8576,52.6922,52.7353,25771.0
2015-11-20 12:00:00,73.3,73.66,73.29,73.62,64818.0,52.7281,52.9871,52.721,52.9583,64818.0
2015-11-20 12:30:00,73.62,73.64,73.42,73.53,32260.0,52.9583,52.9727,52.8145,52.8936,32260.0
2015-11-20 13:00:00,73.57,73.62,73.45,73.49,31037.0,52.9224,52.9583,52.836,52.8648,31037.0
2015-11-20 13:30:00,73.48,73.5,73.35,73.45,28688.0,52.8576,52.872,52.7641,52.836,28688.0
2015-11-20 14:00:00,73.45,73.52,73.37,73.37,70340.0,52.836,52.8864,52.7785,52.7785,70340.0
2015-11-20 14:30:00,73.37,73.61,73.35,73.47,77132.0,52.7785,52.9511,52.7641,52.8504,77132.0
2015-11-20 15:00:00,73.47,73.72,73.47,73.71,115990.0,52.8504,53.0303,52.8504,53.0231,115990.0
2015-11-20 15:30:00,73.71,73.75,73.63,73.73,214391.0,53.0231,53.0519,52.9655,53.0375,214391.0
2015-11-23 09:30:00,73.75,73.75,73.4,73.4,50752.0,53.0519,53.0519,52.8001,52.8001,50752.0
2015-11-23 10:00:00,73.38,73.83,73.3,73.69,46424.0,52.7857,53.1094,52.7281,53.0087,46424.0
2015-11-23 10:30:00,73.71,73.83,73.61,73.78,69548.0,53.0231,53.1094,52.9511,53.0734,69548.0
2015-11-23 11:00:00,73.75,73.91,73.71,73.91,44954.0,53.0519,53.1669,53.0231,53.1669,44954.0
2015-11-23 11:30:00,73.92,74.1,73.88,74.06,82718.0,53.1741,53.3036,53.1454,53.2749,82718.0
2015-11-23 12:00:00,74.06,74.14,73.98,74.05,95623.0,53.2749,53.3324,53.2173,53.2677,95623.0
2015-11-23 12:30:00,74.04,74.11,73.96,74.06,84717.0,53.2605,53.3108,53.2029,53.2749,84717.0
2015-11-23 13:00:00,74.06,74.18,74.05,74.11,47532.0,53.2749,53.3612,53.2677,53.3108,47532.0
2015-11-23 13:30:00,74.12,74.22,74.03,74.16,96869.0,53.318,53.3899,53.2533,53.3468,96869.0
2015-11-23 14:00:00,74.16,74.19,73.72,73.73,166649.0,53.3468,53.3684,53.0303,53.0375,166649.0
2015-11-23 14:30:00,73.71,73.72,73.53,73.66,65810.0,53.0231,53.0303,52.8936,52.9871,65810.0
2015-11-23 15:00:00,73.66,73.88,73.64,73.88,44412.0,52.9871,53.1454,52.9727,53.1454,44412.0
2015-11-23 15:30:00,73.87,73.91,73.8,73.88,131291.0,53.1382,53.1669,53.0878,53.1454,131291.0
2015-11-24 09:30:00,73.26,73.26,72.85,72.87,61592.0,52.6994,52.6994,52.4044,52.4188,61592.0
2015-11-24 10:00:00,72.85,72.86,72.58,72.65,79103.0,52.4044,52.4116,52.2102,52.2606,79103.0
2015-11-24 10:30:00,72.65,72.65,72.18,72.18,123588.0,52.2606,52.2606,51.9225,51.9225,123588.0
2015-11-24 11:00:00,72.18,72.47,72.14,72.46,61518.0,51.9225,52.1311,51.8937,52.1239,61518.0
2015-11-24 11:30:00,72.48,72.7,72.4,72.42,57083.0,52.1383,52.2965,52.0807,52.0951,57083.0
2015-11-24 12:00:00,72.42,72.61,72.42,72.58,81479.0,52.0951,52.2318,52.0951,52.2102,81479.0
2015-11-24 12:30:00,72.57,72.61,72.5,72.52,47971.0,52.203,52.2318,52.1527,52.1671,47971.0
2015-11-24 13:00:00,72.53,72.82,72.52,72.77,68011.0,52.1742,52.3829,52.1671,52.3469,68011.0
2015-11-24 13:30:00,72.79,72.81,72.71,72.78,79052.0,52.3613,52.3757,52.3037,52.3541,79052.0
2015-11-24 14:00:00,72.79,72.84,72.66,72.77,102619.0,52.3613,52.3972,52.2678,52.3469,102619.0
2015-11-24 14:30:00,72.78,72.84,72.75,72.8,84063.0,52.3541,52.3972,52.3325,52.3685,84063.0
2015-11-24 15:00:00,72.8,73.09,72.78,73.05,108394.0,52.3685,52.5771,52.3541,52.5483,108394.0
2015-11-24 15:30:00,73.05,73.1,73.0,73.02,212346.0,52.5483,52.5843,52.5123,52.5267,212346.0
2015-11-25 09:30:00,73.06,73.24,72.69,73.24,42527.0,52.5555,52.685,52.2893,52.685,42527.0
2015-11-25 10:00:00,73.23,73.66,73.12,73.6,57671.0,52.6778,52.9871,52.5987,52.944,57671.0
2015-11-25 10:30:00,73.6,73.87,73.58,73.73,58220.0,52.944,53.1382,52.9296,53.0375,58220.0
2015-11-25 11:00:00,73.73,73.88,73.72,73.76,66906.0,53.0375,53.1454,53.0303,53.059,66906.0
2015-11-25 11:30:00,73.78,74.05,73.77,74.04,135507.0,53.0734,53.2677,53.0662,53.2605,135507.0
2015-11-25 12:00:00,74.05,74.4,74.02,74.36,84477.0,53.2677,53.5194,53.2461,53.4907,84477.0
2015-11-25 12:30:00,74.35,74.38,74.18,74.21,45874.0,53.4835,53.505,53.3612,53.3828,45874.0
2015-11-25 13:00:00,74.22,74.25,74.08,74.17,32345.0,53.3899,53.4115,53.2892,53.354,32345.0
2015-11-25 13:30:00,74.17,74.27,74.15,74.25,47447.0,53.354,53.4259,53.3396,53.4115,47447.0
2015-11-25 14:00:00,74.26,74.31,74.16,74.24,62775.0,53.4187,53.4547,53.3468,53.4043,62775.0
2015-11-25 14:30:00,74.23,74.28,74.13,74.28,76967.0,53.3971,53.4331,53.3252,53.4331,76967.0
2015-11-25 15:00:00,74.27,74.31,74.1,74.11,86607.0,53.4259,53.4547,53.3036,53.3108,86607.0
2015-11-25 15:30:00,74.12,74.12,74.01,74.06,160773.0,53.318,53.318,53.2389,53.2749,160773.0
2015-11-27 09:30:00,73.79,74.3,73.11,73.19,140247.0,53.0806,53.4475,52.5915,52.649,140247.0
2015-11-27 10:00:00,73.17,73.53,73.12,73.44,75394.0,52.6346,52.8936,52.5987,52.8289,75394.0
2015-11-27 10:30:00,73.45,73.68,73.41,73.62,46471.0,52.836,53.0015,52.8073,52.9583,46471.0
2015-11-27 11:00:00,73.63,73.84,73.61,73.8,42967.0,52.9655,53.1166,52.9511,53.0878,42967.0
2015-11-27 11:30:00,73.81,73.85,73.61,73.67,28121.0,53.095,53.1238,52.9511,52.9943,28121.0
2015-11-27 12:00:00,73.67,73.81,73.67,73.74,37085.0,52.9943,53.095,52.9943,53.0447,37085.0
2015-11-27 12:30:00,73.74,73.74,73.58,73.66,77500.0,53.0447,53.0447,52.9296,52.9871,77500.0
2015-11-30 09:30:00,73.95,74.01,73.21,73.54,71027.0,53.1957,53.2389,52.6634,52.9008,71027.0
2015-11-30 10:00:00,73.54,73.86,73.4,73.81,63867.0,52.9008,53.131,52.8001,53.095,63867.0
2015-11-30 10:30:00,73.83,73.93,73.74,73.74,49694.0,53.1094,53.1813,53.0447,53.0447,49694.0
2015-11-30 11:00:00,73.73,73.83,73.58,73.59,51919.0,53.0375,53.1094,52.9296,52.9368,51919.0
2015-11-30 11:30:00,73.61,73.74,73.6,73.65,40697.0,52.9511,53.0447,52.944,52.9799,40697.0
2015-11-30 12:00:00,73.65,73.87,73.63,73.85,40374.0,52.9799,53.1382,52.9655,53.1238,40374.0
2015-11-30 12:30:00,73.85,73.91,73.75,73.84,34198.0,53.1238,53.1669,53.0519,53.1166,34198.0
2015-11-30 13:00:00,73.84,73.94,73.83,73.93,36687.0,53.1166,53.1885,53.1094,53.1813,36687.0
2015-11-30 13:30:00,73.93,73.96,73.87,73.91,45538.0,53.1813,53.2029,53.1382,53.1669,45538.0
2015-11-30 14:00:00,73.92,73.94,73.85,73.91,54831.0,53.1741,53.1885,53.1238,53.1669,54831.0
2015-11-30 14:30:00,73.91,74.1,73.89,73.92,74842.0,53.1669,53.3036,53.1526,53.1741,74842.0
2015-11-30 15:00:00,73.93,73.95,73.83,73.87,92450.0,53.1813,53.1957,53.1094,53.1382,92450.0
2015-11-30 15:30:00,73.86,74.05,73.84,73.93,260507.0,53.131,53.2677,53.1166,53.1813,260507.0
2015-12-01 09:30:00,74.42,74.67,74.3,74.5,57559.0,53.5338,53.7137,53.4475,53.5914,57559.0
2015-12-01 10:00:00,74.52,74.54,74.19,74.34,112174.0,53.6058,53.6201,53.3684,53.4763,112174.0
2015-12-01 10:30:00,74.32,74.49,74.25,74.43,85433.0,53.4619,53.5842,53.4115,53.541,85433.0
2015-12-01 11:00:00,74.44,74.77,74.4,74.71,110148.0,53.5482,53.7856,53.5194,53.7424,110148.0
2015-12-01 11:30:00,74.73,74.91,74.42,74.91,116678.0,53.7568,53.8863,53.5338,53.8863,116678.0
2015-12-01 12:00:00,74.9,75.07,74.82,74.89,100361.0,53.8791,54.0014,53.8216,53.8719,100361.0
2015-12-01 12:30:00,74.89,75.03,74.83,74.93,71064.0,53.8719,53.9726,53.8287,53.9007,71064.0
2015-12-01 13:00:00,74.93,75.0,74.86,74.91,69579.0,53.9007,53.951,53.8503,53.8863,69579.0
2015-12-01 13:30:00,74.91,74.92,74.75,74.77,67083.0,53.8863,53.8935,53.7712,53.7856,67083.0
2015-12-01 14:00:00,74.78,75.01,74.77,75.0,139232.0,53.7928,53.9582,53.7856,53.951,139232.0
2015-12-01 14:30:00,75.0,75.0,74.86,74.98,122763.0,53.951,53.951,53.8503,53.9367,122763.0
2015-12-01 15:00:00,74.98,75.13,74.93,75.13,182459.0,53.9367,54.0446,53.9007,54.0446,182459.0
2015-12-01 15:30:00,75.13,75.16,74.96,75.0,409736.0,54.0446,54.0661,53.9223,53.951,409736.0
2015-12-02 09:30:00,75.05,75.22,74.92,74.96,79929.0,53.987,54.1093,53.8935,53.9223,79929.0
2015-12-02 10:00:00,75.0,75.04,74.81,74.82,35935.0,53.951,53.9798,53.8144,53.8216,35935.0
2015-12-02 10:30:00,74.81,74.85,74.7,74.73,41039.0,53.8144,53.8431,53.7352,53.7568,41039.0
2015-12-02 11:00:00,74.73,74.93,74.65,74.91,43773.0,53.7568,53.9007,53.6993,53.8863,43773.0
2015-12-02 11:30:00,74.87,74.89,74.69,74.78,45764.0,53.8575,53.8719,53.728,53.7928,45764.0
2015-12-02 12:00:00,74.79,74.85,74.69,74.81,47310.0,53.8,53.8431,53.728,53.8144,47310.0
2015-12-02 12:30:00,74.81,74.89,74.75,74.75,35012.0,53.8144,53.8719,53.7712,53.7712,35012.0
2015-12-02 13:00:00,74.73,74.8,74.68,74.75,33463.0,53.7568,53.8072,53.7208,53.7712,33463.0
2015-12-02 13:30:00,74.77,74.78,74.48,74.49,50702.0,53.7856,53.7928,53.577,53.5842,50702.0
2015-12-02 14:00:00,74.49,74.49,74.23,74.28,126708.0,53.5842,53.5842,53.3971,53.4331,126708.0
2015-12-02 14:30:00,74.28,74.39,74.14,74.18,80838.0,53.4331,53.5122,53.3324,53.3612,80838.0
2015-12-02 15:00:00,74.19,74.47,74.15,74.43,113331.0,53.3684,53.5698,53.3396,53.541,113331.0
2015-12-02 15:30:00,74.43,74.46,74.06,74.14,218888.0,53.541,53.5626,53.2749,53.3324,218888.0
2015-12-03 09:30:00,74.17,74.59,73.96,74.0,61243.0,53.354,53.6561,53.2029,53.2317,61243.0
2015-12-03 10:00:00,73.96,74.01,73.69,73.84,22482.0,53.2029,53.2389,53.0087,53.1166,22482.0
2015-12-03 10:30:00,73.81,74.14,73.73,74.08,79553.0,53.095,53.3324,53.0375,53.2892,79553.0
2015-12-03 11:00:00,74.04,74.4,73.96,74.4,77535.0,53.2605,53.5194,53.2029,53.5194,77535.0
2015-12-03 11:30:00,74.39,74.46,74.21,74.45,78273.0,53.5122,53.5626,53.3828,53.5554,78273.0
2015-12-03 12:00:00,74.45,74.47,74.02,74.14,81575.0,53.5554,53.5698,53.2461,53.3324,81575.0
2015-12-03 12:30:00,74.11,74.37,74.09,74.24,100561.0,53.3108,53.4978,53.2964,53.4043,100561.0
2015-12-03 13:00:00,74.23,74.42,73.97,74.33,127477.0,53.3971,53.5338,53.2101,53.4691,127477.0
2015-12-03 13:30:00,74.34,74.35,74.05,74.13,162629.0,53.4763,53.4835,53.2677,53.3252,162629.0
2015-12-03 14:00:00,74.13,74.24,73.92,73.93,190864.0,53.3252,53.4043,53.1741,53.1813,190864.0
2015-12-03 14:30:00,73.91,73.95,73.48,73.82,121037.0,53.1669,53.1957,52.8576,53.1022,121037.0
2015-12-03 15:00:00,73.83,73.95,73.73,73.88,147917.0,53.1094,53.1957,53.0375,53.1454,147917.0
2015-12-03 15:30:00,73.87,74.16,73.81,74.1,422122.0,53.1382,53.3468,53.095,53.3036,422122.0
2015-12-04 09:30:00,74.27,75.18,74.19,75.08,73210.0,53.4259,54.0805,53.3684,54.0086,73210.0
2015-12-04 10:00:00,75.11,75.52,75.08,75.43,143272.0,54.0302,54.3251,54.0086,54.2604,143272.0
2015-12-04 10:30:00,75.42,75.52,75.19,75.52,110175.0,54.2532,54.3251,54.0877,54.3251,110175.0
2015-12-04 11:00:00,75.51,75.52,75.19,75.19,150461.0,54.3179,54.3251,54.0877,54.0877,150461.0
2015-12-04 11:30:00,75.19,75.41,75.17,75.19,133618.0,54.0877,54.246,54.0733,54.0877,133618.0
2015-12-04 12:00:00,75.19,75.27,74.9,74.96,149093.0,54.0877,54.1453,53.8791,53.9223,149093.0
2015-12-04 12:30:00,74.96,75.38,74.96,75.36,146378.0,53.9223,54.2244,53.9223,54.21,146378.0
2015-12-04 13:00:00,75.37,75.66,75.33,75.4,118712.0,54.2172,54.4258,54.1884,54.2388,118712.0
2015-12-04 13:30:00,75.41,75.41,75.1,75.25,113988.0,54.246,54.246,54.023,54.1309,113988.0
2015-12-04 14:00:00,75.25,75.27,75.06,75.25,81309.0,54.1309,54.1453,53.9942,54.1309,81309.0
2015-12-04 14:30:00,75.27,75.41,75.27,75.38,80318.0,54.1453,54.246,54.1453,54.2244,80318.0
2015-12-04 15:00:00,75.38,75.39,75.18,75.21,255649.0,54.2244,54.2316,54.0805,54.1021,255649.0
2015-12-04 15:30:00,75.21,75.24,75.07,75.22,235608.0,54.1021,54.1237,54.0014,54.1093,235608.0
2015-12-07 09:30:00,75.01,75.13,74.62,74.93,123365.0,53.9582,54.0446,53.6777,53.9007,123365.0
2015-12-07 10:00:00,74.92,75.27,74.82,75.19,141941.0,53.8935,54.1453,53.8216,54.0877,141941.0
2015-12-07 10:30:00,75.21,75.21,74.98,75.13,146551.0,54.1021,54.1021,53.9367,54.0446,146551.0
2015-12-07 11:00:00,75.11,75.16,74.75,74.79,177782.0,54.0302,54.0661,53.7712,53.8,177782.0
2015-12-07 11:30:00,74.79,76.46,74.78,76.46,696158.0,53.8,55.0013,53.7928,55.0013,696158.0
2015-12-07 12:00:00,76.46,77.0,76.43,76.75,437757.0,55.0013,55.3897,54.9797,55.2099,437757.0
2015-12-07 12:30:00,76.75,77.09,76.64,76.65,245373.0,55.2099,55.4545,55.1308,55.138,245373.0
2015-12-07 13:00:00,76.63,76.8,76.37,76.46,162168.0,55.1236,55.2459,54.9365,55.0013,162168.0
2015-12-07 13:30:00,76.47,76.47,76.04,76.17,103166.0,55.0085,55.0085,54.6992,54.7927,103166.0
2015-12-07 14:00:00,76.16,76.53,76.12,76.44,109883.0,54.7855,55.0516,54.7567,54.9869,109883.0
2015-12-07 14:30:00,76.44,76.49,76.22,76.25,152250.0,54.9869,55.0229,54.8286,54.8502,152250.0
2015-12-07 15:00:00,76.24,76.47,76.1,76.42,172136.0,54.843,55.0085,54.7423,54.9725,172136.0
2015-12-07 15:30:00,76.41,76.62,76.31,76.53,281558.0,54.9653,55.1164,54.8934,55.0516,281558.0
2015-12-08 09:30:00,76.12,76.41,75.66,76.23,131763.0,54.7567,54.9653,54.4258,54.8358,131763.0
2015-12-08 10:00:00,76.2,76.36,75.89,75.96,153487.0,54.8143,54.9293,54.5913,54.6416,153487.0
2015-12-08 10:30:00,75.94,76.33,75.88,76.33,65228.0,54.6272,54.9078,54.5841,54.9078,65228.0
2015-12-08 11:00:00,76.33,76.63,76.31,76.46,76093.0,54.9078,55.1236,54.8934,55.0013,76093.0
2015-12-08 11:30:00,76.43,76.43,76.15,76.32,88031.0,54.9797,54.9797,54.7783,54.9006,88031.0
2015-12-08 12:00:00,76.3,76.3,76.01,76.2,68334.0,54.8862,54.8862,54.6776,54.8143,68334.0
2015-12-08 12:30:00,76.17,76.2,75.97,76.15,68806.0,54.7927,54.8143,54.6488,54.7783,68806.0
2015-12-08 13:00:00,76.15,76.37,76.08,76.25,82720.0,54.7783,54.9365,54.7279,54.8502,82720.0
2015-12-08 13:30:00,76.25,76.45,76.22,76.39,57792.0,54.8502,54.9941,54.8286,54.9509,57792.0
2015-12-08 14:00:00,76.4,76.64,76.39,76.53,73504.0,54.9581,55.1308,54.9509,55.0516,73504.0
2015-12-08 14:30:00,76.52,76.6,76.45,76.45,84204.0,55.0444,55.102,54.9941,54.9941,84204.0
2015-12-08 15:00:00,76.45,76.58,76.22,76.25,394770.0,54.9941,55.0876,54.8286,54.8502,394770.0
2015-12-08 15:30:00,76.25,76.52,76.24,76.31,586555.0,54.8502,55.0444,54.843,54.8934,586555.0
2015-12-09 09:30:00,75.85,76.26,75.56,76.17,117333.0,54.5625,54.8574,54.3539,54.7927,117333.0
2015-12-09 10:00:00,76.16,76.59,76.03,76.25,111892.0,54.7855,55.0948,54.692,54.8502,111892.0
2015-12-09 10:30:00,76.26,76.57,76.26,76.38,151450.0,54.8574,55.0804,54.8574,54.9437,151450.0
2015-12-09 11:00:00,76.38,76.39,75.93,75.96,91874.0,54.9437,54.9509,54.62,54.6416,91874.0
2015-12-09 11:30:00,75.96,76.02,75.32,75.39,115326.0,54.6416,54.6848,54.1812,54.2316,115326.0
2015-12-09 12:00:00,75.38,75.48,74.91,74.93,94450.0,54.2244,54.2963,53.8863,53.9007,94450.0
2015-12-09 12:30:00,74.91,75.14,74.68,75.02,111057.0,53.8863,54.0517,53.7208,53.9654,111057.0
2015-12-09 13:00:00,75.02,75.26,74.84,75.08,192632.0,53.9654,54.1381,53.8359,54.0086,192632.0
2015-12-09 13:30:00,75.08,75.16,74.83,75.03,136725.0,54.0086,54.0661,53.8287,53.9726,136725.0
2015-12-09 14:00:00,75.04,75.25,74.93,75.04,135048.0,53.9798,54.1309,53.9007,53.9798,135048.0
2015-12-09 14:30:00,75.04,75.09,74.8,74.87,148008.0,53.9798,54.0158,53.8072,53.8575,148008.0
2015-12-09 15:00:00,74.85,75.13,74.79,75.04,158306.0,53.8431,54.0446,53.8,53.9798,158306.0
2015-12-09 15:30:00,75.05,75.26,74.91,75.02,223516.0,53.987,54.1381,53.8863,53.9654,223516.0
2015-12-10 09:30:00,75.19,76.06,75.18,75.71,103568.0,54.0877,54.7135,54.0805,54.4618,103568.0
2015-12-10 10:00:00,75.7,75.94,75.4,75.87,79535.0,54.4546,54.6272,54.2388,54.5769,79535.0
2015-12-10 10:30:00,75.86,76.17,75.61,75.62,98884.0,54.5697,54.7927,54.3898,54.397,98884.0
2015-12-10 11:00:00,75.63,75.99,75.55,75.58,91306.0,54.4042,54.6632,54.3467,54.3683,91306.0
2015-12-10 11:30:00,75.55,75.56,75.34,75.43,42182.0,54.3467,54.3539,54.1956,54.2604,42182.0
2015-12-10 12:00:00,75.43,75.49,75.07,75.25,75397.0,54.2604,54.3035,54.0014,54.1309,75397.0
2015-12-10 12:30:00,75.28,75.63,75.14,75.62,48437.0,54.1525,54.4042,54.0517,54.397,48437.0
2015-12-10 13:00:00,75.6,75.7,75.43,75.63,73320.0,54.3826,54.4546,54.2604,54.4042,73320.0
2015-12-10 13:30:00,75.64,75.78,75.61,75.61,46347.0,54.4114,54.5121,54.3898,54.3898,46347.0
2015-12-10 14:00:00,75.59,75.99,75.56,75.98,67984.0,54.3755,54.6632,54.3539,54.656,67984.0
2015-12-10 14:30:00,76.0,76.02,75.69,75.74,60144.0,54.6704,54.6848,54.4474,54.4834,60144.0
2015-12-10 15:00:00,75.74,75.78,75.19,75.35,77333.0,54.4834,54.5121,54.0877,54.2028,77333.0
2015-12-10 15:30:00,75.35,75.52,75.28,75.45,177243.0,54.2028,54.3251,54.1525,54.2747,177243.0
2015-12-11 09:30:00,74.48,74.69,74.24,74.66,108649.0,53.577,53.728,53.4043,53.7065,108649.0
2015-12-11 10:00:00,74.66,75.38,74.64,75.32,112004.0,53.7065,54.2244,53.6921,54.1812,112004.0
2015-12-11 10:30:00,75.32,75.4,74.89,74.91,70066.0,54.1812,54.2388,53.8719,53.8863,70066.0
2015-12-11 11:00:00,74.89,74.99,74.71,74.81,61798.0,53.8719,53.9438,53.7424,53.8144,61798.0
2015-12-11 11:30:00,74.8,74.99,74.58,74.78,42917.0,53.8072,53.9438,53.6489,53.7928,42917.0
2015-12-11 12:00:00,74.78,74.81,74.45,74.53,59142.0,53.7928,53.8144,53.5554,53.6129,59142.0
2015-12-11 12:30:00,74.5,74.66,74.37,74.65,64743.0,53.5914,53.7065,53.4978,53.6993,64743.0
2015-12-11 13:00:00,74.64,74.68,74.44,74.59,89289.0,53.6921,53.7208,53.5482,53.6561,89289.0
2015-12-11 13:30:00,74.59,74.69,74.56,74.58,79104.0,53.6561,53.728,53.6345,53.6489,79104.0
2015-12-11 14:00:00,74.58,74.61,74.35,74.38,64721.0,53.6489,53.6705,53.4835,53.505,64721.0
2015-12-11 14:30:00,74.38,74.5,74.31,74.32,85184.0,53.505,53.5914,53.4547,53.4619,85184.0
2015-12-11 15:00:00,74.31,74.34,73.91,74.14,124983.0,53.4547,53.4763,53.1669,53.3324,124983.0
2015-12-11 15:30:00,74.13,74.23,73.84,74.2,333960.0,53.3252,53.3971,53.1166,53.3756,333960.0
2015-12-14 09:30:00,74.45,75.07,74.1,74.61,100577.0,53.5554,54.0014,53.3036,53.6705,100577.0
2015-12-14 10:00:00,74.62,75.2,74.39,74.39,144990.0,53.6777,54.0949,53.5122,53.5122,144990.0
2015-12-14 10:30:00,74.42,74.86,74.4,74.67,93432.0,53.5338,53.8503,53.5194,53.7137,93432.0
2015-12-14 11:00:00,74.65,74.69,74.16,74.25,95686.0,53.6993,53.728,53.3468,53.4115,95686.0
2015-12-14 11:30:00,74.25,74.41,73.99,74.2,84937.0,53.4115,53.5266,53.2245,53.3756,84937.0
2015-12-14 12:00:00,74.22,74.44,74.04,74.44,93201.0,53.3899,53.5482,53.2605,53.5482,93201.0
2015-12-14 12:30:00,74.44,74.52,74.12,74.49,105226.0,53.5482,53.6058,53.318,53.5842,105226.0
2015-12-14 13:00:00,74.5,74.54,73.96,74.07,113936.0,53.5914,53.6201,53.2029,53.282,113936.0
2015-12-14 13:30:00,74.05,74.1,73.84,74.01,71593.0,53.2677,53.3036,53.1166,53.2389,71593.0
2015-12-14 14:00:00,74.02,74.08,73.82,73.84,108069.0,53.2461,53.2892,53.1022,53.1166,108069.0
2015-12-14 14:30:00,73.82,74.16,73.8,74.02,106449.0,53.1022,53.3468,53.0878,53.2461,106449.0
2015-12-14 15:00:00,74.02,74.03,73.67,73.84,138646.0,53.2461,53.2533,52.9943,53.1166,138646.0
2015-12-14 15:30:00,73.83,74.14,73.76,74.09,315058.0,53.1094,53.3324,53.059,53.2964,315058.0
2015-12-15 09:30:00,74.39,74.74,73.92,74.19,185635.0,53.5122,53.764,53.1741,53.3684,185635.0
2015-12-15 10:00:00,74.21,74.42,73.89,74.36,123395.0,53.3828,53.5338,53.1526,53.4907,123395.0
2015-12-15 10:30:00,74.37,74.37,74.14,74.18,80201.0,53.4978,53.4978,53.3324,53.3612,80201.0
2015-12-15 11:00:00,74.2,74.21,74.05,74.14,135500.0,53.3756,53.3828,53.2677,53.3324,135500.0
2015-12-15 11:30:00,74.15,74.25,73.77,73.86,125311.0,53.3396,53.4115,53.0662,53.131,125311.0
2015-12-15 12:00:00,73.85,74.16,73.81,74.09,49403.0,53.1238,53.3468,53.095,53.2964,49403.0
2015-12-15 12:30:00,74.08,74.44,74.08,74.36,188387.0,53.2892,53.5482,53.2892,53.4907,188387.0
2015-12-15 13:00:00,74.37,74.4,74.12,74.14,60873.0,53.4978,53.5194,53.318,53.3324,60873.0
2015-12-15 13:30:00,74.14,74.29,74.08,74.2,67567.0,53.3324,53.4403,53.2892,53.3756,67567.0
2015-12-15 14:00:00,74.21,74.29,74.11,74.21,73551.0,53.3828,53.4403,53.3108,53.3828,73551.0
2015-12-15 14:30:00,74.21,74.27,74.11,74.22,101875.0,53.3828,53.4259,53.3108,53.3899,101875.0
2015-12-15 15:00:00,74.22,74.25,74.12,74.12,106012.0,53.3899,53.4115,53.318,53.318,106012.0
2015-12-15 15:30:00,74.11,74.16,73.95,73.99,198605.0,53.3108,53.3468,53.1957,53.2245,198605.0
2015-12-16 09:30:00,73.98,74.16,73.72,74.03,96512.0,53.5734,53.7037,53.3851,53.6096,96512.0
2015-12-16 10:00:00,74.02,74.14,73.86,73.86,71725.0,53.6023,53.6892,53.4865,53.4865,71725.0
2015-12-16 10:30:00,73.86,73.9,73.56,73.66,51115.0,53.4865,53.5154,53.2692,53.3416,51115.0
2015-12-16 11:00:00,73.66,73.89,73.6,73.71,78692.0,53.3416,53.5082,53.2982,53.3778,78692.0
2015-12-16 11:30:00,73.71,73.94,73.63,73.9,71276.0,53.3778,53.5444,53.3199,53.5154,71276.0
2015-12-16 12:00:00,73.87,73.91,73.7,73.84,39085.0,53.4937,53.5227,53.3706,53.472,39085.0
2015-12-16 12:30:00,73.85,73.9,73.67,73.69,57018.0,53.4792,53.5154,53.3489,53.3634,57018.0
2015-12-16 13:00:00,73.69,73.76,73.63,73.71,61384.0,53.3634,53.4141,53.3199,53.3778,61384.0
2015-12-16 13:30:00,73.71,73.96,73.64,73.82,105869.0,53.3778,53.5589,53.3272,53.4575,105869.0
2015-12-16 14:00:00,73.91,74.24,73.56,73.94,134092.0,53.5227,53.7616,53.2692,53.5444,134092.0
2015-12-16 14:30:00,73.9,74.54,73.8,74.49,130007.0,53.5154,53.9789,53.443,53.9427,130007.0
2015-12-16 15:00:00,74.48,74.63,74.2,74.61,116200.0,53.9354,54.0441,53.7327,54.0296,116200.0
2015-12-16 15:30:00,74.62,74.89,74.22,74.73,361060.0,54.0368,54.2324,53.7472,54.1165,361060.0
2015-12-17 09:30:00,74.7,74.74,74.3,74.43,91451.0,54.0948,54.1237,53.8051,53.8992,91451.0
2015-12-17 10:00:00,74.46,74.46,73.98,74.29,61209.0,53.921,53.921,53.5734,53.7979,61209.0
2015-12-17 10:30:00,74.28,74.36,73.53,73.68,63733.0,53.7906,53.8485,53.2475,53.3561,63733.0
2015-12-17 11:00:00,73.67,74.0,73.65,73.92,72557.0,53.3489,53.5879,53.3344,53.5299,72557.0
2015-12-17 11:30:00,73.91,74.15,73.8,74.12,39857.0,53.5227,53.6965,53.443,53.6747,39857.0
2015-12-17 12:00:00,74.09,74.1,73.84,73.88,36032.0,53.653,53.6603,53.472,53.501,36032.0
2015-12-17 12:30:00,73.85,73.94,73.64,73.78,89161.0,53.4792,53.5444,53.3272,53.4285,89161.0
2015-12-17 13:00:00,73.78,73.88,73.69,73.76,76437.0,53.4285,53.501,53.3634,53.4141,76437.0
2015-12-17 13:30:00,73.73,73.96,73.7,73.92,72883.0,53.3923,53.5589,53.3706,53.5299,72883.0
2015-12-17 14:00:00,73.91,73.97,73.73,73.94,46595.0,53.5227,53.5661,53.3923,53.5444,46595.0
2015-12-17 14:30:00,73.95,74.12,73.9,74.12,79753.0,53.5516,53.6747,53.5154,53.6747,79753.0
2015-12-17 15:00:00,74.12,74.15,73.98,74.06,106736.0,53.6747,53.6965,53.5734,53.6313,106736.0
2015-12-17 15:30:00,74.05,74.23,73.67,73.68,232302.0,53.6241,53.7544,53.3489,53.3561,232302.0
2015-12-18 09:30:00,73.52,73.98,73.29,73.72,257112.0,53.2403,53.5734,53.0737,53.3851,257112.0
2015-12-18 10:00:00,73.75,73.79,73.4,73.55,56695.0,53.4068,53.4358,53.1534,53.262,56695.0
2015-12-18 10:30:00,73.54,73.73,73.29,73.72,51113.0,53.2547,53.3923,53.0737,53.3851,51113.0
2015-12-18 11:00:00,73.69,74.06,73.67,73.98,80238.0,53.3634,53.6313,53.3489,53.5734,80238.0
2015-12-18 11:30:00,73.98,74.16,73.8,73.81,71650.0,53.5734,53.7037,53.443,53.4503,71650.0
2015-12-18 12:00:00,73.82,74.02,73.77,73.84,64162.0,53.4575,53.6023,53.4213,53.472,64162.0
2015-12-18 12:30:00,73.83,73.84,73.45,73.56,79540.0,53.4647,53.472,53.1896,53.2692,79540.0
2015-12-18 13:00:00,73.57,73.81,73.54,73.65,84275.0,53.2765,53.4503,53.2547,53.3344,84275.0
2015-12-18 13:30:00,73.66,73.94,73.66,73.9,74155.0,53.3416,53.5444,53.3416,53.5154,74155.0
2015-12-18 14:00:00,73.89,74.16,73.88,74.15,76380.0,53.5082,53.7037,53.501,53.6965,76380.0
2015-12-18 14:30:00,74.16,74.2,73.86,74.0,94987.0,53.7037,53.7327,53.4865,53.5879,94987.0
2015-12-18 15:00:00,74.0,74.09,73.71,73.93,108466.0,53.5879,53.653,53.3778,53.5372,108466.0
2015-12-18 15:30:00,73.93,74.04,73.62,73.62,249869.0,53.5372,53.6168,53.3127,53.3127,249869.0
2015-12-21 09:30:00,74.26,74.5,74.04,74.27,64748.0,53.7761,53.9499,53.6168,53.7834,64748.0
2015-12-21 10:00:00,74.32,74.46,74.25,74.3,56512.0,53.8196,53.921,53.7689,53.8051,56512.0
2015-12-21 10:30:00,74.3,74.5,74.25,74.32,45940.0,53.8051,53.9499,53.7689,53.8196,45940.0
2015-12-21 11:00:00,74.32,74.45,74.29,74.34,86765.0,53.8196,53.9137,53.7979,53.8341,86765.0
2015-12-21 11:30:00,74.34,74.39,74.19,74.39,93799.0,53.8341,53.8703,53.7254,53.8703,93799.0
2015-12-21 12:00:00,74.37,74.38,74.11,74.23,37562.0,53.8558,53.863,53.6675,53.7544,37562.0
2015-12-21 12:30:00,74.2,74.26,74.09,74.24,38037.0,53.7327,53.7761,53.653,53.7616,38037.0
2015-12-21 13:00:00,74.19,74.29,74.0,74.06,37567.0,53.7254,53.7979,53.5879,53.6313,37567.0
2015-12-21 13:30:00,74.07,74.14,74.02,74.02,27518.0,53.6385,53.6892,53.6023,53.6023,27518.0
2015-12-21 14:00:00,74.03,74.13,73.99,74.09,53671.0,53.6096,53.682,53.5806,53.653,53671.0
2015-12-21 14:30:00,74.09,74.2,74.06,74.17,62195.0,53.653,53.7327,53.6313,53.711,62195.0
2015-12-21 15:00:00,74.16,74.18,73.92,74.15,96896.0,53.7037,53.7182,53.5299,53.6965,96896.0
2015-12-21 15:30:00,74.17,74.42,74.11,74.4,126254.0,53.711,53.892,53.6675,53.8775,126254.0
2015-12-22 09:30:00,74.59,74.79,74.31,74.34,56463.0,54.0151,54.1599,53.8123,53.8341,56463.0
2015-12-22 10:00:00,74.33,74.38,74.19,74.26,48849.0,53.8268,53.863,53.7254,53.7761,48849.0
2015-12-22 10:30:00,74.22,74.35,74.17,74.31,48394.0,53.7472,53.8413,53.711,53.8123,48394.0
2015-12-22 11:00:00,74.31,74.47,74.31,74.39,61151.0,53.8123,53.9282,53.8123,53.8703,61151.0
2015-12-22 11:30:00,74.4,74.73,74.39,74.54,43064.0,53.8775,54.1165,53.8703,53.9789,43064.0
2015-12-22 12:00:00,74.55,74.7,74.49,74.68,38021.0,53.9861,54.0948,53.9427,54.0803,38021.0
2015-12-22 12:30:00,74.68,74.9,74.68,74.86,40246.0,54.0803,54.2396,54.0803,54.2106,40246.0
2015-12-22 13:00:00,74.87,74.88,74.75,74.87,29674.0,54.2179,54.2251,54.131,54.2179,29674.0
2015-12-22 13:30:00,74.88,74.99,74.81,74.97,49749.0,54.2251,54.3048,54.1744,54.2903,49749.0
2015-12-22 14:00:00,74.99,75.23,74.95,75.1,84110.0,54.3048,54.4786,54.2758,54.3844,84110.0
2015-12-22 14:30:00,75.09,75.16,75.05,75.11,86383.0,54.3772,54.4279,54.3482,54.3917,86383.0
2015-12-22 15:00:00,75.11,75.58,75.09,75.48,102521.0,54.3917,54.732,54.3772,54.6596,102521.0
2015-12-22 15:30:00,75.48,75.48,75.2,75.44,356328.0,54.6596,54.6596,54.4568,54.6306,356328.0
2015-12-23 09:30:00,75.63,76.09,75.36,76.07,76718.0,54.7682,55.1013,54.5727,55.0869,76718.0
2015-12-23 10:00:00,76.07,76.17,75.79,75.81,70881.0,55.0869,55.1593,54.8841,54.8986,70881.0
2015-12-23 10:30:00,75.8,75.96,75.76,75.95,75181.0,54.8913,55.0072,54.8624,55.0,75181.0
2015-12-23 11:00:00,75.95,76.19,75.86,76.18,57574.0,55.0,55.1738,54.9348,55.1665,57574.0
2015-12-23 11:30:00,76.2,76.32,76.11,76.21,46277.0,55.181,55.2679,55.1158,55.1882,46277.0
2015-12-23 12:00:00,76.21,76.42,76.2,76.28,58050.0,55.1882,55.3403,55.181,55.2389,58050.0
2015-12-23 12:30:00,76.27,76.28,76.08,76.09,60318.0,55.2317,55.2389,55.0941,55.1013,60318.0
2015-12-23 13:00:00,76.1,76.13,75.96,75.97,55033.0,55.1086,55.1303,55.0072,55.0144,55033.0
2015-12-23 13:30:00,75.98,76.11,75.9,76.08,40224.0,55.0217,55.1158,54.9638,55.0941,40224.0
2015-12-23 14:00:00,76.08,76.15,75.93,76.13,42037.0,55.0941,55.1448,54.9855,55.1303,42037.0
2015-12-23 14:30:00,76.14,76.25,76.14,76.23,54949.0,55.1376,55.2172,55.1376,55.2027,54949.0
2015-12-23 15:00:00,76.21,76.23,76.11,76.16,83515.0,55.1882,55.2027,55.1158,55.152,83515.0
2015-12-23 15:30:00,76.17,76.33,76.05,76.32,214345.0,55.1593,55.2751,55.0724,55.2679,214345.0
2015-12-24 09:30:00,76.2,76.41,75.8,76.0,57218.0,55.181,55.3331,54.8913,55.0362,57218.0
2015-12-24 10:00:00,76.0,76.26,75.97,76.26,53851.0,55.0362,55.2245,55.0144,55.2245,53851.0
2015-12-24 10:30:00,76.27,76.36,76.03,76.3,42151.0,55.2317,55.2969,55.0579,55.2534,42151.0
2015-12-24 11:00:00,76.3,76.36,76.14,76.14,254649.0,55.2534,55.2969,55.1376,55.1376,254649.0
2015-12-24 11:30:00,76.15,76.58,75.97,76.53,79242.0,55.1448,55.4562,55.0144,55.42,79242.0
2015-12-24 12:00:00,76.51,76.63,76.32,76.61,52790.0,55.4055,55.4924,55.2679,55.4779,52790.0
2015-12-24 12:30:00,76.57,76.61,76.07,76.08,97612.0,55.4489,55.4779,55.0869,55.0941,97612.0
2015-12-28 09:30:00,75.82,76.39,75.72,76.33,43832.0,54.9058,55.3186,54.8334,55.2751,43832.0
2015-12-28 10:00:00,76.32,76.33,76.0,76.16,57879.0,55.2679,55.2751,55.0362,55.152,57879.0
2015-12-28 10:30:00,76.17,76.23,76.02,76.06,64075.0,55.1593,55.2027,55.0507,55.0796,64075.0
2015-12-28 11:00:00,76.06,76.19,76.05,76.12,72456.0,55.0796,55.1738,55.0724,55.1231,72456.0
2015-12-28 11:30:00,76.12,76.31,76.02,76.3,54748.0,55.1231,55.2607,55.0507,55.2534,54748.0
2015-12-28 12:00:00,76.3,76.3,76.16,76.23,46358.0,55.2534,55.2534,55.152,55.2027,46358.0
2015-12-28 12:30:00,76.24,76.28,76.12,76.16,40880.0,55.21,55.2389,55.1231,55.152,40880.0
2015-12-28 13:00:00,76.16,76.42,76.15,76.37,45778.0,55.152,55.3403,55.1448,55.3041,45778.0
2015-12-28 13:30:00,76.38,76.47,76.31,76.35,122054.0,55.3114,55.3765,55.2607,55.2896,122054.0
2015-12-28 14:00:00,76.35,76.48,76.31,76.45,58800.0,55.2896,55.3838,55.2607,55.362,58800.0
2015-12-28 14:30:00,76.46,76.53,76.41,76.49,56263.0,55.3693,55.42,55.3331,55.391,56263.0
2015-12-28 15:00:00,76.5,76.52,76.33,76.4,59157.0,55.3983,55.4127,55.2751,55.3258,59157.0
2015-12-28 15:30:00,76.39,76.52,76.37,76.51,123603.0,55.3186,55.4127,55.3041,55.4055,123603.0
2015-12-29 09:30:00,76.95,77.08,76.59,76.73,93642.0,55.7241,55.8183,55.4634,55.5648,93642.0
2015-12-29 10:00:00,76.74,76.97,76.71,76.91,52941.0,55.572,55.7386,55.5503,55.6952,52941.0
2015-12-29 10:30:00,76.9,76.91,76.56,76.69,158966.0,55.6879,55.6952,55.4417,55.5358,158966.0
2015-12-29 11:00:00,76.68,76.8,76.67,76.75,64890.0,55.5286,55.6155,55.5214,55.5793,64890.0
2015-12-29 11:30:00,76.75,76.81,76.52,76.73,60810.0,55.5793,55.6227,55.4127,55.5648,60810.0
2015-12-29 12:00:00,76.73,77.04,76.73,77.0,117699.0,55.5648,55.7893,55.5648,55.7603,117699.0
2015-12-29 12:30:00,77.0,77.02,76.8,76.93,40258.0,55.7603,55.7748,55.6155,55.7096,40258.0
2015-12-29 13:00:00,76.93,77.05,76.91,76.97,45984.0,55.7096,55.7965,55.6952,55.7386,45984.0
2015-12-29 13:30:00,76.98,77.11,76.97,77.05,66255.0,55.7458,55.84,55.7386,55.7965,66255.0
2015-12-29 14:00:00,77.02,77.06,76.91,77.05,54174.0,55.7748,55.8038,55.6952,55.7965,54174.0
2015-12-29 14:30:00,77.04,77.12,76.97,77.11,70589.0,55.7893,55.8472,55.7386,55.84,70589.0
2015-12-29 15:00:00,77.12,77.25,77.1,77.14,86249.0,55.8472,55.9414,55.8327,55.8617,86249.0
2015-12-29 15:30:00,77.14,77.24,77.05,77.13,167930.0,55.8617,55.9341,55.7965,55.8545,167930.0
2015-12-30 09:30:00,77.09,77.38,76.93,77.26,89839.0,55.8255,56.0355,55.7096,55.9486,89839.0
2015-12-30 10:00:00,77.27,77.57,77.26,77.5,64922.0,55.9559,56.1731,55.9486,56.1224,64922.0
2015-12-30 10:30:00,77.48,77.56,77.32,77.4,53359.0,56.1079,56.1659,55.9921,56.05,53359.0
2015-12-30 11:00:00,77.4,77.43,77.08,77.16,51781.0,56.05,56.0717,55.8183,55.8762,51781.0
2015-12-30 11:30:00,77.16,77.16,76.98,77.04,57821.0,55.8762,55.8762,55.7458,55.7893,57821.0
2015-12-30 12:00:00,77.04,77.11,76.9,76.95,44534.0,55.7893,55.84,55.6879,55.7241,44534.0
2015-12-30 12:30:00,76.93,77.02,76.9,76.97,72666.0,55.7096,55.7748,55.6879,55.7386,72666.0
2015-12-30 13:00:00,76.97,77.04,76.94,77.01,123122.0,55.7386,55.7893,55.7169,55.7676,123122.0
2015-12-30 13:30:00,77.02,77.1,76.96,77.0,116968.0,55.7748,55.8327,55.7314,55.7603,116968.0
2015-12-30 14:00:00,77.0,77.16,76.99,77.09,111039.0,55.7603,55.8762,55.7531,55.8255,111039.0
2015-12-30 14:30:00,77.08,77.12,77.0,77.01,124329.0,55.8183,55.8472,55.7603,55.7676,124329.0
2015-12-30 15:00:00,77.01,77.01,76.88,76.89,141765.0,55.7676,55.7676,55.6734,55.6807,141765.0
2015-12-30 15:30:00,76.89,76.89,76.58,76.62,233085.0,55.6807,55.6807,55.4562,55.4851,233085.0
2015-12-31 09:30:00,75.03,75.73,74.77,74.97,194752.0,54.3337,54.8406,54.1455,54.2903,194752.0
2015-12-31 10:00:00,75.0,75.21,74.59,74.63,231350.0,54.312,54.4641,54.0151,54.0441,231350.0
2015-12-31 10:30:00,74.61,75.75,74.44,75.39,183015.0,54.0296,54.8551,53.9065,54.5944,183015.0
2015-12-31 11:00:00,75.41,75.65,75.3,75.47,64502.0,54.6089,54.7827,54.5293,54.6524,64502.0
2015-12-31 11:30:00,75.43,75.55,75.33,75.44,97206.0,54.6234,54.7103,54.551,54.6306,97206.0
2015-12-31 12:00:00,75.45,76.04,75.41,76.0,82074.0,54.6379,55.0651,54.6089,55.0362,82074.0
2015-12-31 12:30:00,76.0,76.15,75.91,76.05,49216.0,55.0362,55.1448,54.971,55.0724,49216.0
2015-12-31 13:00:00,76.04,76.23,75.87,76.19,42664.0,55.0651,55.2027,54.942,55.1738,42664.0
2015-12-31 13:30:00,76.19,76.47,76.1,76.28,68132.0,55.1738,55.3765,55.1086,55.2389,68132.0
2015-12-31 14:00:00,76.27,76.38,76.07,76.28,58208.0,55.2317,55.3114,55.0869,55.2389,58208.0
2015-12-31 14:30:00,76.27,76.27,75.87,76.02,70107.0,55.2317,55.2317,54.942,55.0507,70107.0
2015-12-31 15:00:00,76.03,76.09,75.91,75.98,78141.0,55.0579,55.1013,54.971,55.0217,78141.0
2015-12-31 15:30:00,75.98,76.09,75.62,75.62,146342.0,55.0217,55.1013,54.761,54.761,146342.0
2016-01-04 09:30:00,74.39,74.44,73.6,73.76,138582.0,53.8703,53.9065,53.2982,53.4141,138582.0
2016-01-04 10:00:00,73.75,74.18,73.34,74.0,132689.0,53.4068,53.7182,53.1099,53.5879,132689.0
2016-01-04 10:30:00,74.0,74.06,73.28,73.34,81925.0,53.5879,53.6313,53.0665,53.1099,81925.0
2016-01-04 11:00:00,73.35,73.37,73.01,73.27,100589.0,53.1171,53.1316,52.8709,53.0592,100589.0
2016-01-04 11:30:00,73.26,73.43,73.04,73.16,105834.0,53.052,53.1751,52.8927,52.9796,105834.0
2016-01-04 12:00:00,73.15,73.42,73.11,73.39,65049.0,52.9723,53.1678,52.9433,53.1461,65049.0
2016-01-04 12:30:00,73.3,73.47,73.17,73.23,62949.0,53.0809,53.204,52.9868,53.0302,62949.0
2016-01-04 13:00:00,73.23,73.35,73.16,73.29,185689.0,53.0302,53.1171,52.9796,53.0737,185689.0
2016-01-04 13:30:00,73.29,73.29,73.11,73.13,94860.0,53.0737,53.0737,52.9433,52.9578,94860.0
2016-01-04 14:00:00,73.11,73.41,72.89,73.34,93920.0,52.9433,53.1606,52.784,53.1099,93920.0
2016-01-04 14:30:00,73.33,73.35,73.0,73.05,126354.0,53.1027,53.1171,52.8637,52.8999,126354.0
2016-01-04 15:00:00,73.05,73.07,72.81,72.96,114910.0,52.8999,52.9144,52.7261,52.8347,114910.0
2016-01-04 15:30:00,72.96,73.59,72.96,73.58,343372.0,52.8347,53.2909,52.8347,53.2837,343372.0
2016-01-05 09:30:00,74.04,74.24,73.32,73.33,229700.0,53.6168,53.7616,53.0954,53.1027,229700.0
2016-01-05 10:00:00,73.36,73.59,73.27,73.28,120362.0,53.1244,53.2909,53.0592,53.0665,120362.0
2016-01-05 10:30:00,73.26,73.64,73.17,73.5,73206.0,53.052,53.3272,52.9868,53.2258,73206.0
2016-01-05 11:00:00,73.49,73.83,73.48,73.78,55103.0,53.2185,53.4647,53.2113,53.4285,55103.0
2016-01-05 11:30:00,73.77,74.0,73.77,73.89,56008.0,53.4213,53.5879,53.4213,53.5082,56008.0
2016-01-05 12:00:00,73.9,73.9,73.23,73.48,208681.0,53.5154,53.5154,53.0302,53.2113,208681.0
2016-01-05 12:30:00,73.51,73.67,73.48,73.58,47311.0,53.233,53.3489,53.2113,53.2837,47311.0
2016-01-05 13:00:00,73.58,73.65,73.4,73.52,47412.0,53.2837,53.3344,53.1534,53.2403,47412.0
2016-01-05 13:30:00,73.52,73.76,73.45,73.67,61897.0,53.2403,53.4141,53.1896,53.3489,61897.0
2016-01-05 14:00:00,73.69,73.89,73.57,73.87,65369.0,53.3634,53.5082,53.2765,53.4937,65369.0
2016-01-05 14:30:00,73.9,73.95,73.69,73.77,79225.0,53.5154,53.5516,53.3634,53.4213,79225.0
2016-01-05 15:00:00,73.76,73.89,73.6,73.76,105593.0,53.4141,53.5082,53.2982,53.4141,105593.0
2016-01-05 15:30:00,73.77,74.0,73.7,73.95,254614.0,53.4213,53.5879,53.3706,53.5516,254614.0
2016-01-06 09:30:00,73.18,73.44,72.96,73.18,138252.0,52.994,53.1823,52.8347,52.994,138252.0
2016-01-06 10:00:00,73.17,73.23,72.85,72.87,110593.0,52.9868,53.0302,52.7551,52.7695,110593.0
2016-01-06 10:30:00,72.88,72.92,72.69,72.82,55041.0,52.7768,52.8058,52.6392,52.7333,55041.0
2016-01-06 11:00:00,72.83,72.85,72.45,72.58,129650.0,52.7406,52.7551,52.4654,52.5595,129650.0
2016-01-06 11:30:00,72.59,72.79,72.41,72.47,104402.0,52.5668,52.7116,52.4364,52.4799,104402.0
2016-01-06 12:00:00,72.48,72.59,72.41,72.5,55896.0,52.4871,52.5668,52.4364,52.5016,55896.0
2016-01-06 12:30:00,72.5,72.62,72.37,72.38,106212.0,52.5016,52.5885,52.4075,52.4147,106212.0
2016-01-06 13:00:00,72.39,72.47,72.36,72.39,82251.0,52.422,52.4799,52.4002,52.422,82251.0
2016-01-06 13:30:00,72.39,72.4,72.18,72.23,65644.0,52.422,52.4292,52.2699,52.3061,65644.0
2016-01-06 14:00:00,72.22,72.42,72.16,72.22,61208.0,52.2988,52.4437,52.2554,52.2988,61208.0
2016-01-06 14:30:00,72.23,72.29,71.56,71.56,156939.0,52.3061,52.3495,51.8209,51.8209,156939.0
2016-01-06 15:00:00,71.58,71.88,71.58,71.71,198433.0,51.8354,52.0526,51.8354,51.9295,198433.0
2016-01-06 15:30:00,71.72,71.97,71.62,71.93,481084.0,51.9368,52.1178,51.8643,52.0888,481084.0
2016-01-07 09:30:00,70.42,71.51,69.96,71.36,92872.0,50.9954,51.7847,50.6622,51.6761,92872.0
2016-01-07 10:00:00,71.36,71.47,70.99,71.25,135656.0,51.6761,51.7557,51.4081,51.5964,135656.0
2016-01-07 10:30:00,71.28,71.7,71.2,71.55,127079.0,51.6181,51.9223,51.5602,51.8137,127079.0
2016-01-07 11:00:00,71.58,71.71,71.05,71.18,73237.0,51.8354,51.9295,51.4516,51.5457,73237.0
2016-01-07 11:30:00,71.19,71.33,71.1,71.12,48297.0,51.553,51.6543,51.4878,51.5023,48297.0
2016-01-07 12:00:00,71.09,71.14,70.97,71.01,32206.0,51.4805,51.5168,51.3936,51.4226,32206.0
2016-01-07 12:30:00,70.99,71.11,70.76,70.77,40167.0,51.4081,51.495,51.2416,51.2488,40167.0
2016-01-07 13:00:00,70.78,70.82,70.33,70.49,43560.0,51.2561,51.285,50.9302,51.046,43560.0
2016-01-07 13:30:00,70.47,70.67,70.28,70.57,78008.0,51.0316,51.1764,50.894,51.104,78008.0
2016-01-07 14:00:00,70.57,70.74,70.49,70.67,80516.0,51.104,51.2271,51.046,51.1764,80516.0
2016-01-07 14:30:00,70.65,70.86,70.54,70.55,105324.0,51.1619,51.314,51.0823,51.0895,105324.0
2016-01-07 15:00:00,70.56,70.73,70.23,70.28,125948.0,51.0967,51.2198,50.8578,50.894,125948.0
2016-01-07 15:30:00,70.27,70.76,70.25,70.48,252808.0,50.8867,51.2416,50.8722,51.0388,252808.0
2016-01-08 09:30:00,71.16,71.41,70.75,71.33,81993.0,51.5312,51.7123,51.2343,51.6543,81993.0
2016-01-08 10:00:00,71.29,71.29,70.53,70.8,161221.0,51.6254,51.6254,51.075,51.2705,161221.0
2016-01-08 10:30:00,70.78,71.03,70.63,70.92,71692.0,51.2561,51.4371,51.1474,51.3574,71692.0
2016-01-08 11:00:00,70.91,70.95,70.44,70.62,76171.0,51.3502,51.3792,51.0098,51.1402,76171.0
2016-01-08 11:30:00,70.62,70.93,70.36,70.88,113583.0,51.1402,51.3647,50.9519,51.3285,113583.0
2016-01-08 12:00:00,70.9,71.12,70.8,71.11,50716.0,51.343,51.5023,51.2705,51.495,50716.0
2016-01-08 12:30:00,71.12,71.12,70.72,70.79,53068.0,51.5023,51.5023,51.2126,51.2633,53068.0
2016-01-08 13:00:00,70.79,70.84,70.6,70.67,31598.0,51.2633,51.2995,51.1257,51.1764,31598.0
2016-01-08 13:30:00,70.69,70.81,70.54,70.57,25486.0,51.1909,51.2778,51.0823,51.104,25486.0
2016-01-08 14:00:00,70.57,70.62,70.3,70.35,52820.0,51.104,51.1402,50.9085,50.9447,52820.0
2016-01-08 14:30:00,70.32,70.58,70.31,70.36,40675.0,50.9229,51.1112,50.9157,50.9519,40675.0
2016-01-08 15:00:00,70.36,70.48,70.16,70.22,59321.0,50.9519,51.0388,50.8071,50.8505,59321.0
2016-01-08 15:30:00,70.22,70.22,69.71,69.89,260652.0,50.8505,50.8505,50.4812,50.6116,260652.0
2016-01-11 09:30:00,70.23,70.56,69.69,69.75,137516.0,50.8578,51.0967,50.4667,50.5102,137516.0
2016-01-11 10:00:00,69.76,69.86,69.65,69.82,106271.0,50.5174,50.5898,50.4378,50.5609,106271.0
2016-01-11 10:30:00,69.84,70.15,69.43,69.48,99856.0,50.5753,50.7998,50.2784,50.3146,99856.0
2016-01-11 11:00:00,69.47,69.55,69.26,69.5,106638.0,50.3074,50.3653,50.1553,50.3291,106638.0
2016-01-11 11:30:00,69.47,69.83,69.4,69.76,42984.0,50.3074,50.5681,50.2567,50.5174,42984.0
2016-01-11 12:00:00,69.78,69.84,69.41,69.47,93792.0,50.5319,50.5753,50.264,50.3074,93792.0
2016-01-11 12:30:00,69.46,69.52,69.36,69.41,20358.0,50.3002,50.3436,50.2277,50.264,20358.0
2016-01-11 13:00:00,69.43,69.46,69.1,69.1,68313.0,50.2784,50.3002,50.0395,50.0395,68313.0
2016-01-11 13:30:00,69.13,69.14,68.85,69.05,71231.0,50.0612,50.0684,49.8584,50.0033,71231.0
2016-01-11 14:00:00,69.05,69.55,69.04,69.51,51583.0,50.0033,50.3653,49.996,50.3364,51583.0
2016-01-11 14:30:00,69.53,69.55,69.2,69.37,139067.0,50.3509,50.3653,50.1119,50.235,139067.0
2016-01-11 15:00:00,69.35,69.4,69.1,69.39,108530.0,50.2205,50.2567,50.0395,50.2495,108530.0
2016-01-11 15:30:00,69.39,69.83,69.39,69.65,338417.0,50.2495,50.5681,50.2495,50.4378,338417.0
2016-01-12 09:30:00,70.29,70.49,70.13,70.38,50709.0,50.9012,51.046,50.7854,50.9664,50709.0
2016-01-12 10:00:00,70.36,70.44,70.17,70.27,51444.0,50.9519,51.0098,50.8143,50.8867,51444.0
2016-01-12 10:30:00,70.25,70.51,70.16,70.42,29536.0,50.8722,51.0605,50.8071,50.9954,29536.0
2016-01-12 11:00:00,70.39,70.45,70.23,70.32,49439.0,50.9736,51.0171,50.8578,50.9229,49439.0
2016-01-12 11:30:00,70.28,70.55,70.16,70.38,41912.0,50.894,51.0895,50.8071,50.9664,41912.0
2016-01-12 12:00:00,70.37,70.51,70.25,70.35,25588.0,50.9591,51.0605,50.8722,50.9447,25588.0
2016-01-12 12:30:00,70.33,70.44,70.17,70.32,49202.0,50.9302,51.0098,50.8143,50.9229,49202.0
2016-01-12 13:00:00,70.33,70.52,70.25,70.26,69061.0,50.9302,51.0678,50.8722,50.8795,69061.0
2016-01-12 13:30:00,70.26,70.38,70.19,70.3,79290.0,50.8795,50.9664,50.8288,50.9085,79290.0
2016-01-12 14:00:00,70.32,70.37,70.07,70.3,64085.0,50.9229,50.9591,50.7419,50.9085,64085.0
2016-01-12 14:30:00,70.32,70.54,70.29,70.48,46458.0,50.9229,51.0823,50.9012,51.0388,46458.0
2016-01-12 15:00:00,70.48,70.94,70.34,70.83,83826.0,51.0388,51.3719,50.9374,51.2923,83826.0
2016-01-12 15:30:00,70.83,71.11,70.69,70.84,382193.0,51.2923,51.495,51.1909,51.2995,382193.0
2016-01-13 09:30:00,70.94,71.21,70.75,71.03,36015.0,51.3719,51.5674,51.2343,51.4371,36015.0
2016-01-13 10:00:00,71.01,71.24,70.91,71.16,60445.0,51.4226,51.5892,51.3502,51.5312,60445.0
2016-01-13 10:30:00,71.14,71.14,70.75,70.94,33735.0,51.5168,51.5168,51.2343,51.3719,33735.0
2016-01-13 11:00:00,70.97,71.11,70.78,71.02,28572.0,51.3936,51.495,51.2561,51.4299,28572.0
2016-01-13 11:30:00,70.99,71.08,70.61,70.63,39474.0,51.4081,51.4733,51.1329,51.1474,39474.0
2016-01-13 12:00:00,70.65,70.77,70.55,70.73,26527.0,51.1619,51.2488,51.0895,51.2198,26527.0
2016-01-13 12:30:00,70.72,70.72,70.3,70.37,23532.0,51.2126,51.2126,50.9085,50.9591,23532.0
2016-01-13 13:00:00,70.34,70.44,70.13,70.13,37049.0,50.9374,51.0098,50.7854,50.7854,37049.0
2016-01-13 13:30:00,70.14,70.24,69.77,69.77,30008.0,50.7926,50.865,50.5247,50.5247,30008.0
2016-01-13 14:00:00,69.76,70.02,69.69,69.76,50057.0,50.5174,50.7057,50.4667,50.5174,50057.0
2016-01-13 14:30:00,69.75,69.75,69.22,69.5,58655.0,50.5102,50.5102,50.1264,50.3291,58655.0
2016-01-13 15:00:00,69.53,69.8,69.4,69.64,91165.0,50.3509,50.5464,50.2567,50.4305,91165.0
2016-01-13 15:30:00,69.63,69.74,69.14,69.26,258665.0,50.4233,50.5029,50.0684,50.1553,258665.0
2016-01-14 09:30:00,69.56,69.84,69.1,69.17,47078.0,50.3726,50.5753,50.0395,50.0902,47078.0
2016-01-14 10:00:00,69.2,69.73,69.01,69.72,44999.0,50.1119,50.4957,49.9743,50.4884,44999.0
2016-01-14 10:30:00,69.71,70.45,69.69,70.31,81739.0,50.4812,51.0171,50.4667,50.9157,81739.0
2016-01-14 11:00:00,70.36,70.43,69.72,69.73,50504.0,50.9519,51.0026,50.4884,50.4957,50504.0
2016-01-14 11:30:00,69.76,69.97,69.56,69.78,58363.0,50.5174,50.6695,50.3726,50.5319,58363.0
2016-01-14 12:00:00,69.8,69.88,69.58,69.66,49255.0,50.5464,50.6043,50.3871,50.445,49255.0
2016-01-14 12:30:00,69.71,70.09,69.69,69.94,124255.0,50.4812,50.7564,50.4667,50.6478,124255.0
2016-01-14 13:00:00,69.93,70.54,69.89,70.51,46541.0,50.6405,51.0823,50.6116,51.0605,46541.0
2016-01-14 13:30:00,70.52,70.61,70.42,70.52,44720.0,51.0678,51.1329,50.9954,51.0678,44720.0
2016-01-14 14:00:00,70.54,70.58,70.29,70.56,52021.0,51.0823,51.1112,50.9012,51.0967,52021.0
2016-01-14 14:30:00,70.57,70.97,70.57,70.97,51892.0,51.104,51.3936,51.104,51.3936,51892.0
2016-01-14 15:00:00,70.95,71.09,70.87,70.91,64232.0,51.3792,51.4805,51.3212,51.3502,64232.0
2016-01-14 15:30:00,70.87,70.87,70.52,70.75,308331.0,51.3212,51.3212,51.0678,51.2343,308331.0
2016-01-15 09:30:00,68.94,69.84,68.94,69.61,143312.0,49.9236,50.5753,49.9236,50.4088,143312.0
2016-01-15 10:00:00,69.59,69.87,69.24,69.68,126421.0,50.3943,50.5971,50.1408,50.4595,126421.0
2016-01-15 10:30:00,69.65,69.87,69.57,69.6,129208.0,50.4378,50.5971,50.3798,50.4015,129208.0
2016-01-15 11:00:00,69.59,69.74,69.42,69.59,29978.0,50.3943,50.5029,50.2712,50.3943,29978.0
2016-01-15 11:30:00,69.61,69.81,69.61,69.68,83869.0,50.4088,50.5536,50.4088,50.4595,83869.0
2016-01-15 12:00:00,69.68,69.71,69.1,69.18,67451.0,50.4595,50.4812,50.0395,50.0974,67451.0
2016-01-15 12:30:00,69.13,69.18,68.83,69.16,32294.0,50.0612,50.0974,49.8439,50.0829,32294.0
2016-01-15 13:00:00,69.2,69.42,69.03,69.2,29420.0,50.1119,50.2712,49.9888,50.1119,29420.0
2016-01-15 13:30:00,69.17,69.56,69.03,69.52,46427.0,50.0902,50.3726,49.9888,50.3436,46427.0
2016-01-15 14:00:00,69.52,69.56,69.08,69.11,50878.0,50.3436,50.3726,50.025,50.0467,50878.0
2016-01-15 14:30:00,69.09,69.97,69.09,69.94,80737.0,50.0322,50.6695,50.0322,50.6478,80737.0
2016-01-15 15:00:00,69.93,70.04,69.38,69.69,75428.0,50.6405,50.7202,50.2422,50.4667,75428.0
2016-01-15 15:30:00,69.7,69.86,69.5,69.68,220715.0,50.474,50.5898,50.3291,50.4595,220715.0
2016-01-19 09:30:00,70.43,70.72,69.24,69.58,87822.0,51.0026,51.2126,50.1408,50.3871,87822.0
2016-01-19 10:00:00,69.65,70.05,69.56,70.02,80863.0,50.4378,50.7274,50.3726,50.7057,80863.0
2016-01-19 10:30:00,70.02,70.04,69.56,69.56,32113.0,50.7057,50.7202,50.3726,50.3726,32113.0
2016-01-19 11:00:00,69.57,69.86,69.5,69.86,20918.0,50.3798,50.5898,50.3291,50.5898,20918.0
2016-01-19 11:30:00,69.92,70.01,69.63,69.63,51824.0,50.6333,50.6985,50.4233,50.4233,51824.0
2016-01-19 12:00:00,69.71,69.71,69.3,69.56,46237.0,50.4812,50.4812,50.1843,50.3726,46237.0
2016-01-19 12:30:00,69.55,69.71,69.54,69.62,51162.0,50.3653,50.4812,50.3581,50.416,51162.0
2016-01-19 13:00:00,69.63,69.7,69.35,69.37,28561.0,50.4233,50.474,50.2205,50.235,28561.0
2016-01-19 13:30:00,69.37,69.47,69.25,69.32,32418.0,50.235,50.3074,50.1481,50.1988,32418.0
2016-01-19 14:00:00,69.31,69.45,68.83,69.09,167679.0,50.1915,50.2929,49.8439,50.0322,167679.0
2016-01-19 14:30:00,69.14,69.2,68.69,68.88,81506.0,50.0684,50.1119,49.7426,49.8802,81506.0
2016-01-19 15:00:00,68.87,69.22,68.8,69.17,92364.0,49.8729,50.1264,49.8222,50.0902,92364.0
2016-01-19 15:30:00,69.17,69.35,68.82,68.89,538334.0,50.0902,50.2205,49.8367,49.8874,538334.0
2016-01-20 09:30:00,68.01,68.7,67.62,67.62,156074.0,49.2501,49.7498,48.9677,48.9677,156074.0
2016-01-20 10:00:00,67.62,67.7,67.39,67.67,78203.0,48.9677,49.0256,48.8012,49.0039,78203.0
2016-01-20 10:30:00,67.59,67.7,67.16,67.19,127387.0,48.946,49.0256,48.6346,48.6563,127387.0
2016-01-20 11:00:00,67.19,67.71,67.18,67.57,51479.0,48.6563,49.0329,48.6491,48.9315,51479.0
2016-01-20 11:30:00,67.58,67.69,66.9,66.97,83686.0,48.9387,49.0184,48.4463,48.497,83686.0
2016-01-20 12:00:00,66.95,67.08,66.51,66.58,56456.0,48.4825,48.5767,48.1639,48.2146,56456.0
2016-01-20 12:30:00,66.58,67.07,66.48,67.06,44315.0,48.2146,48.5694,48.1422,48.5622,44315.0
2016-01-20 13:00:00,67.11,67.29,66.79,67.08,82068.0,48.5984,48.7287,48.3667,48.5767,82068.0
2016-01-20 13:30:00,67.06,67.72,67.04,67.51,74502.0,48.5622,49.0401,48.5477,48.8881,74502.0
2016-01-20 14:00:00,67.5,67.62,67.26,67.26,317648.0,48.8808,48.9677,48.707,48.707,317648.0
2016-01-20 14:30:00,67.3,67.45,67.12,67.32,142912.0,48.736,48.8446,48.6056,48.7505,142912.0
2016-01-20 15:00:00,67.36,68.41,67.25,68.34,324328.0,48.7794,49.5398,48.6998,49.4891,324328.0
2016-01-20 15:30:00,68.36,68.4,67.85,67.96,230431.0,49.5036,49.5326,49.1343,49.2139,230431.0
2016-01-21 09:30:00,68.26,68.65,67.09,67.55,147296.0,49.4312,49.7136,48.5839,48.917,147296.0
2016-01-21 10:00:00,67.54,68.53,67.54,68.34,64959.0,48.9098,49.6267,48.9098,49.4891,64959.0
2016-01-21 10:30:00,68.37,68.88,68.25,68.49,116326.0,49.5108,49.8802,49.4239,49.5977,116326.0
2016-01-21 11:00:00,68.53,68.95,68.35,68.58,50443.0,49.6267,49.9308,49.4963,49.6629,50443.0
2016-01-21 11:30:00,68.58,68.91,68.49,68.86,70252.0,49.6629,49.9019,49.5977,49.8657,70252.0
2016-01-21 12:00:00,68.89,69.22,68.83,69.04,26037.0,49.8874,50.1264,49.8439,49.996,26037.0
2016-01-21 12:30:00,69.06,69.19,68.91,68.95,27539.0,50.0105,50.1046,49.9019,49.9308,27539.0
2016-01-21 13:00:00,69.01,69.23,68.74,68.75,38839.0,49.9743,50.1336,49.7788,49.786,38839.0
2016-01-21 13:30:00,68.69,69.03,68.55,68.86,44111.0,49.7426,49.9888,49.6412,49.8657,44111.0
2016-01-21 14:00:00,68.86,68.91,68.31,68.53,52790.0,49.8657,49.9019,49.4674,49.6267,52790.0
2016-01-21 14:30:00,68.55,69.05,68.51,69.03,66859.0,49.6412,50.0033,49.6122,49.9888,66859.0
2016-01-21 15:00:00,69.03,69.03,68.55,68.8,56760.0,49.9888,49.9888,49.6412,49.8222,56760.0
2016-01-21 15:30:00,68.81,69.08,68.63,68.65,141576.0,49.8295,50.025,49.6991,49.7136,141576.0
2016-01-22 09:30:00,69.7,70.24,69.25,70.2,182217.0,50.474,50.865,50.1481,50.836,182217.0
2016-01-22 10:00:00,70.23,71.0,70.13,70.6,198152.0,50.8578,51.4154,50.7854,51.1257,198152.0
2016-01-22 10:30:00,70.64,70.83,70.5,70.58,132570.0,51.1547,51.2923,51.0533,51.1112,132570.0
2016-01-22 11:00:00,70.56,70.71,70.43,70.65,77296.0,51.0967,51.2054,51.0026,51.1619,77296.0
2016-01-22 11:30:00,70.65,70.65,70.47,70.57,87591.0,51.1619,51.1619,51.0316,51.104,87591.0
2016-01-22 12:00:00,70.55,70.73,70.49,70.54,55437.0,51.0895,51.2198,51.046,51.0823,55437.0
2016-01-22 12:30:00,70.54,70.73,70.5,70.71,46973.0,51.0823,51.2198,51.0533,51.2054,46973.0
2016-01-22 13:00:00,70.72,70.79,70.49,70.69,46227.0,51.2126,51.2633,51.046,51.1909,46227.0
2016-01-22 13:30:00,70.69,70.82,70.65,70.75,39603.0,51.1909,51.285,51.1619,51.2343,39603.0
2016-01-22 14:00:00,70.75,70.88,70.66,70.75,69237.0,51.2343,51.3285,51.1692,51.2343,69237.0
2016-01-22 14:30:00,70.75,70.77,70.5,70.68,75144.0,51.2343,51.2488,51.0533,51.1836,75144.0
2016-01-22 15:00:00,70.7,70.71,70.47,70.69,74710.0,51.1981,51.2054,51.0316,51.1909,74710.0
2016-01-22 15:30:00,70.68,70.73,70.52,70.62,187092.0,51.1836,51.2198,51.0678,51.1402,187092.0
2016-01-25 09:30:00,70.25,70.6,69.8,70.24,52153.0,50.8722,51.1257,50.5464,50.865,52153.0
2016-01-25 10:00:00,70.23,70.72,70.19,70.51,84165.0,50.8578,51.2126,50.8288,51.0605,84165.0
2016-01-25 10:30:00,70.51,70.56,70.1,70.23,81454.0,51.0605,51.0967,50.7636,50.8578,81454.0
2016-01-25 11:00:00,70.19,70.44,70.12,70.43,39834.0,50.8288,51.0098,50.7781,51.0026,39834.0
2016-01-25 11:30:00,70.42,70.47,70.15,70.25,51931.0,50.9954,51.0316,50.7998,50.8722,51931.0
2016-01-25 12:00:00,70.22,70.54,70.2,70.41,58645.0,50.8505,51.0823,50.836,50.9881,58645.0
2016-01-25 12:30:00,70.4,70.73,70.34,70.72,49185.0,50.9809,51.2198,50.9374,51.2126,49185.0
2016-01-25 13:00:00,70.72,70.72,70.54,70.59,35063.0,51.2126,51.2126,51.0823,51.1185,35063.0
2016-01-25 13:30:00,70.54,70.62,70.15,70.15,27257.0,51.0823,51.1402,50.7998,50.7998,27257.0
2016-01-25 14:00:00,70.13,70.4,70.11,70.26,45601.0,50.7854,50.9809,50.7709,50.8795,45601.0
2016-01-25 14:30:00,70.25,70.46,70.19,70.37,79695.0,50.8722,51.0243,50.8288,50.9591,79695.0
2016-01-25 15:00:00,70.37,70.53,69.98,70.01,86970.0,50.9591,51.075,50.6767,50.6985,86970.0
2016-01-25 15:30:00,70.01,70.02,69.77,69.93,271445.0,50.6985,50.7057,50.5247,50.6405,271445.0
2016-01-26 09:30:00,70.29,70.98,70.23,70.76,89972.0,50.9012,51.4009,50.8578,51.2416,89972.0
2016-01-26 10:00:00,70.8,71.38,70.8,71.26,63641.0,51.2705,51.6906,51.2705,51.6037,63641.0
2016-01-26 10:30:00,71.27,71.44,71.08,71.21,51407.0,51.6109,51.734,51.4733,51.5674,51407.0
2016-01-26 11:00:00,71.22,71.42,71.22,71.38,63243.0,51.5747,51.7195,51.5747,51.6906,63243.0
2016-01-26 11:30:00,71.39,71.41,71.3,71.31,71912.0,51.6978,51.7123,51.6326,51.6399,71912.0
2016-01-26 12:00:00,71.34,71.61,71.32,71.61,92926.0,51.6616,51.8571,51.6471,51.8571,92926.0
2016-01-26 12:30:00,71.61,71.64,71.5,71.57,63457.0,51.8571,51.8788,51.7775,51.8281,63457.0
2016-01-26 13:00:00,71.56,71.65,71.55,71.6,49796.0,51.8209,51.8861,51.8137,51.8499,49796.0
2016-01-26 13:30:00,71.62,71.67,71.54,71.63,147696.0,51.8643,51.9006,51.8064,51.8716,147696.0
2016-01-26 14:00:00,71.63,71.66,71.55,71.56,101018.0,51.8716,51.8933,51.8137,51.8209,101018.0
2016-01-26 14:30:00,71.56,71.73,71.54,71.62,97535.0,51.8209,51.944,51.8064,51.8643,97535.0
2016-01-26 15:00:00,71.61,71.86,71.6,71.85,120639.0,51.8571,52.0381,51.8499,52.0309,120639.0
2016-01-26 15:30:00,71.84,72.07,71.79,71.98,308954.0,52.0237,52.1902,51.9875,52.125,308954.0
2016-01-27 09:30:00,71.86,72.02,71.01,71.62,64897.0,52.0381,52.154,51.4226,51.8643,64897.0
2016-01-27 10:00:00,71.61,71.82,71.4,71.77,168741.0,51.8571,52.0092,51.705,51.973,168741.0
2016-01-27 10:30:00,71.81,72.08,71.6,71.89,189728.0,52.0019,52.1975,51.8499,52.0599,189728.0
2016-01-27 11:00:00,71.91,72.02,71.77,71.87,151466.0,52.0744,52.154,51.973,52.0454,151466.0
2016-01-27 11:30:00,71.89,72.27,71.78,72.16,218662.0,52.0599,52.3351,51.9802,52.2554,218662.0
2016-01-27 12:00:00,72.14,72.76,72.12,72.63,140920.0,52.2409,52.6899,52.2264,52.5958,140920.0
2016-01-27 12:30:00,72.62,72.7,72.06,72.11,115120.0,52.5885,52.6464,52.183,52.2192,115120.0
2016-01-27 13:00:00,72.12,72.23,72.01,72.14,139756.0,52.2264,52.3061,52.1468,52.2409,139756.0
2016-01-27 13:30:00,72.11,72.53,72.02,72.49,103724.0,52.2192,52.5233,52.154,52.4944,103724.0
2016-01-27 14:00:00,72.52,72.64,71.74,72.19,94394.0,52.5161,52.603,51.9512,52.2771,94394.0
2016-01-27 14:30:00,72.14,72.25,71.6,71.69,92120.0,52.2409,52.3206,51.8499,51.915,92120.0
2016-01-27 15:00:00,71.72,71.72,71.19,71.51,152632.0,51.9368,51.9368,51.553,51.7847,152632.0
2016-01-27 15:30:00,71.5,71.63,71.37,71.52,328975.0,51.7775,51.8716,51.6833,51.7919,328975.0
2016-01-28 09:30:00,71.92,72.01,71.04,71.48,118729.0,52.0816,52.1468,51.4443,51.763,118729.0
2016-01-28 10:00:00,71.52,71.52,71.08,71.09,178151.0,51.7919,51.7919,51.4733,51.4805,178151.0
2016-01-28 10:30:00,71.09,71.12,70.62,71.02,133007.0,51.4805,51.5023,51.1402,51.4299,133007.0
2016-01-28 11:00:00,71.02,71.41,71.02,71.15,147088.0,51.4299,51.7123,51.4299,51.524,147088.0
2016-01-28 11:30:00,71.13,71.2,70.96,70.99,79442.0,51.5095,51.5602,51.3864,51.4081,79442.0
2016-01-28 12:00:00,70.98,71.44,70.98,71.43,166944.0,51.4009,51.734,51.4009,51.7268,166944.0
2016-01-28 12:30:00,71.43,71.78,71.38,71.6,95235.0,51.7268,51.9802,51.6906,51.8499,95235.0
2016-01-28 13:00:00,71.6,71.83,71.33,71.51,57124.0,51.8499,52.0164,51.6543,51.7847,57124.0
2016-01-28 13:30:00,71.51,71.69,71.21,71.24,44513.0,51.7847,51.915,51.5674,51.5892,44513.0
2016-01-28 14:00:00,71.24,71.54,71.24,71.46,41246.0,51.5892,51.8064,51.5892,51.7485,41246.0
2016-01-28 14:30:00,71.5,71.61,71.33,71.49,45859.0,51.7775,51.8571,51.6543,51.7702,45859.0
2016-01-28 15:00:00,71.52,71.72,71.41,71.6,104726.0,51.7919,51.9368,51.7123,51.8499,104726.0
2016-01-28 15:30:00,71.59,71.99,71.56,71.89,341438.0,51.8426,52.1323,51.8209,52.0599,341438.0
2016-01-29 09:30:00,72.25,72.98,72.18,72.92,74448.0,52.3206,52.8492,52.2699,52.8058,74448.0
2016-01-29 10:00:00,72.91,73.11,72.79,72.88,50790.0,52.7985,52.9433,52.7116,52.7768,50790.0
2016-01-29 10:30:00,72.85,72.99,72.62,72.87,65050.0,52.7551,52.8564,52.5885,52.7695,65050.0
2016-01-29 11:00:00,72.9,73.08,72.82,72.95,74336.0,52.7913,52.9216,52.7333,52.8275,74336.0
2016-01-29 11:30:00,72.92,73.26,72.9,73.14,63682.0,52.8058,53.052,52.7913,52.9651,63682.0
2016-01-29 12:00:00,73.15,73.24,73.03,73.15,57943.0,52.9723,53.0375,52.8854,52.9723,57943.0
2016-01-29 12:30:00,73.16,73.18,72.98,73.0,66770.0,52.9796,52.994,52.8492,52.8637,66770.0
2016-01-29 13:00:00,73.0,73.02,72.8,72.81,76491.0,52.8637,52.8782,52.7189,52.7261,76491.0
2016-01-29 13:30:00,72.8,73.08,72.71,73.02,94180.0,52.7189,52.9216,52.6537,52.8782,94180.0
2016-01-29 14:00:00,73.01,73.01,72.79,72.92,64807.0,52.8709,52.8709,52.7116,52.8058,64807.0
2016-01-29 14:30:00,72.9,73.23,72.85,73.11,128938.0,52.7913,53.0302,52.7551,52.9433,128938.0
2016-01-29 15:00:00,73.12,73.47,73.07,73.44,108697.0,52.9506,53.204,52.9144,53.1823,108697.0
2016-01-29 15:30:00,73.44,73.45,73.2,73.34,486679.0,53.1823,53.1896,53.0085,53.1099,486679.0
2016-02-01 09:30:00,72.91,73.28,72.65,73.16,105464.0,52.7985,53.0665,52.6102,52.9796,105464.0
2016-02-01 10:00:00,73.15,73.56,72.85,73.32,116971.0,52.9723,53.2692,52.7551,53.0954,116971.0
2016-02-01 10:30:00,73.33,73.8,73.28,73.75,72516.0,53.1027,53.443,53.0665,53.4068,72516.0
2016-02-01 11:00:00,73.76,73.76,73.43,73.67,67059.0,53.4141,53.4141,53.1751,53.3489,67059.0
2016-02-01 11:30:00,73.68,73.99,73.67,73.8,59183.0,53.3561,53.5806,53.3489,53.443,59183.0
2016-02-01 12:00:00,73.8,73.86,73.56,73.59,58983.0,53.443,53.4865,53.2692,53.2909,58983.0
2016-02-01 12:30:00,73.61,73.81,73.57,73.66,54393.0,53.3054,53.4503,53.2765,53.3416,54393.0
2016-02-01 13:00:00,73.68,73.99,73.68,73.97,47965.0,53.3561,53.5806,53.3561,53.5661,47965.0
2016-02-01 13:30:00,73.98,74.14,73.9,74.12,58645.0,53.5734,53.6892,53.5154,53.6747,58645.0
2016-02-01 14:00:00,74.13,74.19,73.95,74.17,77150.0,53.682,53.7254,53.5516,53.711,77150.0
2016-02-01 14:30:00,74.16,74.24,73.99,74.14,66576.0,53.7037,53.7616,53.5806,53.6892,66576.0
2016-02-01 15:00:00,74.13,74.52,74.05,74.51,119879.0,53.682,53.9644,53.6241,53.9572,119879.0
2016-02-01 15:30:00,74.5,74.51,73.9,73.94,370119.0,53.9499,53.9572,53.5154,53.5444,370119.0
2016-02-02 09:30:00,73.08,73.21,72.55,72.58,69186.0,52.9216,53.0158,52.5378,52.5595,69186.0
2016-02-02 10:00:00,72.62,72.66,72.21,72.46,48940.0,52.5885,52.6175,52.2916,52.4726,48940.0
2016-02-02 10:30:00,72.45,72.68,72.39,72.65,54226.0,52.4654,52.632,52.422,52.6102,54226.0
2016-02-02 11:00:00,72.61,73.06,72.58,73.05,87618.0,52.5813,52.9071,52.5595,52.8999,87618.0
2016-02-02 11:30:00,73.07,73.22,72.92,72.92,68275.0,52.9144,53.023,52.8058,52.8058,68275.0
2016-02-02 12:00:00,72.93,73.02,72.84,72.96,72906.0,52.813,52.8782,52.7478,52.8347,72906.0
2016-02-02 12:30:00,72.94,73.14,72.89,73.0,63571.0,52.8202,52.9651,52.784,52.8637,63571.0
2016-02-02 13:00:00,73.0,73.16,72.95,73.15,50462.0,52.8637,52.9796,52.8275,52.9723,50462.0
2016-02-02 13:30:00,73.13,73.13,72.67,72.67,71924.0,52.9578,52.9578,52.6247,52.6247,71924.0
2016-02-02 14:00:00,72.66,72.74,72.45,72.46,59085.0,52.6175,52.6754,52.4654,52.4726,59085.0
2016-02-02 14:30:00,72.47,72.8,72.45,72.56,78608.0,52.4799,52.7189,52.4654,52.5451,78608.0
2016-02-02 15:00:00,72.55,72.6,72.31,72.39,125309.0,52.5378,52.574,52.364,52.422,125309.0
2016-02-02 15:30:00,72.39,72.53,72.23,72.37,380266.0,52.422,52.5233,52.3061,52.4075,380266.0
2016-02-03 09:30:00,72.86,73.12,72.36,72.58,38547.0,52.7623,52.9506,52.4002,52.5595,38547.0
2016-02-03 10:00:00,72.48,72.56,72.07,72.11,117457.0,52.4871,52.5451,52.1902,52.2192,117457.0
2016-02-03 10:30:00,72.08,72.26,71.8,72.25,117903.0,52.1975,52.3278,51.9947,52.3206,117903.0
2016-02-03 11:00:00,72.27,72.53,72.03,72.45,64308.0,52.3351,52.5233,52.1613,52.4654,64308.0
2016-02-03 11:30:00,72.43,72.67,72.09,72.2,68922.0,52.4509,52.6247,52.2047,52.2844,68922.0
2016-02-03 12:00:00,72.23,72.36,72.09,72.25,36237.0,52.3061,52.4002,52.2047,52.3206,36237.0
2016-02-03 12:30:00,72.22,72.33,72.02,72.27,43899.0,52.2988,52.3785,52.154,52.3351,43899.0
2016-02-03 13:00:00,72.28,72.34,71.98,72.03,41536.0,52.3423,52.3857,52.125,52.1613,41536.0
2016-02-03 13:30:00,72.04,72.07,71.78,71.93,48485.0,52.1685,52.1902,51.9802,52.0888,48485.0
2016-02-03 14:00:00,71.96,72.84,71.96,72.74,87655.0,52.1106,52.7478,52.1106,52.6754,87655.0
2016-02-03 14:30:00,72.76,73.18,72.73,73.12,71397.0,52.6899,52.994,52.6682,52.9506,71397.0
2016-02-03 15:00:00,73.12,73.24,72.62,72.68,130517.0,52.9506,53.0375,52.5885,52.632,130517.0
2016-02-03 15:30:00,72.67,72.81,72.42,72.45,561882.0,52.6247,52.7261,52.4437,52.4654,561882.0
2016-02-04 09:30:00,72.51,73.78,72.32,72.37,87198.0,52.5089,53.4285,52.3713,52.4075,87198.0
2016-02-04 10:00:00,72.32,72.66,72.09,72.55,143597.0,52.3713,52.6175,52.2047,52.5378,143597.0
2016-02-04 10:30:00,72.55,73.13,72.52,72.96,181205.0,52.5378,52.9578,52.5161,52.8347,181205.0
2016-02-04 11:00:00,72.95,73.01,72.44,72.45,121788.0,52.8275,52.8709,52.4582,52.4654,121788.0
2016-02-04 11:30:00,72.41,72.5,72.19,72.2,79650.0,52.4364,52.5016,52.2771,52.2844,79650.0
2016-02-04 12:00:00,72.22,72.96,72.14,72.85,49209.0,52.2988,52.8347,52.2409,52.7551,49209.0
2016-02-04 12:30:00,72.85,73.14,72.72,73.0,141081.0,52.7551,52.9651,52.6609,52.8637,141081.0
2016-02-04 13:00:00,72.97,73.01,72.64,72.67,96275.0,52.842,52.8709,52.603,52.6247,96275.0
2016-02-04 13:30:00,72.65,72.75,72.2,72.32,56774.0,52.6102,52.6827,52.2844,52.3713,56774.0
2016-02-04 14:00:00,72.32,72.33,72.07,72.24,68226.0,52.3713,52.3785,52.1902,52.3133,68226.0
2016-02-04 14:30:00,72.2,72.43,72.18,72.32,88129.0,52.2844,52.4509,52.2699,52.3713,88129.0
2016-02-04 15:00:00,72.32,72.5,72.23,72.43,166480.0,52.3713,52.5016,52.3061,52.4509,166480.0
2016-02-04 15:30:00,72.45,72.79,72.33,72.65,366287.0,52.4654,52.7116,52.3785,52.6102,366287.0
2016-02-05 09:30:00,72.58,72.76,72.07,72.09,199272.0,52.5595,52.6899,52.1902,52.2047,199272.0
2016-02-05 10:00:00,72.09,72.3,71.71,71.76,190662.0,52.2047,52.3568,51.9295,51.9657,190662.0
2016-02-05 10:30:00,71.78,72.17,71.73,71.77,108206.0,51.9802,52.2626,51.944,51.973,108206.0
2016-02-05 11:00:00,71.78,72.01,71.31,71.48,134960.0,51.9802,52.1468,51.6399,51.763,134960.0
2016-02-05 11:30:00,71.51,71.77,71.35,71.56,197693.0,51.7847,51.973,51.6688,51.8209,197693.0
2016-02-05 12:00:00,71.55,71.65,71.41,71.55,162684.0,51.8137,51.8861,51.7123,51.8137,162684.0
2016-02-05 12:30:00,71.55,71.79,71.5,71.55,158941.0,51.8137,51.9875,51.7775,51.8137,158941.0
2016-02-05 13:00:00,71.55,71.72,71.4,71.72,93959.0,51.8137,51.9368,51.705,51.9368,93959.0
2016-02-05 13:30:00,71.7,71.73,71.35,71.53,133303.0,51.9223,51.944,51.6688,51.7992,133303.0
2016-02-05 14:00:00,71.52,71.69,71.36,71.61,183965.0,51.7919,51.915,51.6761,51.8571,183965.0
2016-02-05 14:30:00,71.63,71.83,71.31,71.35,93655.0,51.8716,52.0164,51.6399,51.6688,93655.0
2016-02-05 15:00:00,71.32,71.33,71.06,71.18,214100.0,51.6471,51.6543,51.4588,51.5457,214100.0
2016-02-05 15:30:00,71.17,71.2,70.89,71.18,293466.0,51.5385,51.5602,51.3357,51.5457,293466.0
2016-02-08 09:30:00,70.24,70.41,69.99,70.1,217830.0,50.865,50.9881,50.684,50.7636,217830.0
2016-02-08 10:00:00,70.09,70.21,69.66,69.67,285443.0,50.7564,50.8433,50.445,50.4522,285443.0
2016-02-08 10:30:00,69.64,70.01,69.55,69.87,253014.0,50.4305,50.6985,50.3653,50.5971,253014.0
2016-02-08 11:00:00,69.88,69.94,68.77,68.91,202797.0,50.6043,50.6478,49.8005,49.9019,202797.0
2016-02-08 11:30:00,68.91,68.98,68.52,68.83,410777.0,49.9019,49.9526,49.6195,49.8439,410777.0
2016-02-08 12:00:00,68.81,69.19,68.79,69.17,169013.0,49.8295,50.1046,49.815,50.0902,169013.0
2016-02-08 12:30:00,69.17,69.27,68.88,69.19,154283.0,50.0902,50.1626,49.8802,50.1046,154283.0
2016-02-08 13:00:00,69.2,69.33,68.72,68.76,172830.0,50.1119,50.206,49.7643,49.7933,172830.0
2016-02-08 13:30:00,68.75,68.99,68.61,68.61,127855.0,49.786,49.9598,49.6846,49.6846,127855.0
2016-02-08 14:00:00,68.58,68.73,68.1,68.12,290606.0,49.6629,49.7715,49.3153,49.3298,290606.0
2016-02-08 14:30:00,68.12,68.59,68.05,68.56,181388.0,49.3298,49.6701,49.2791,49.6484,181388.0
2016-02-08 15:00:00,68.54,69.32,68.48,69.29,290205.0,49.6339,50.1988,49.5905,50.1771,290205.0
2016-02-08 15:30:00,69.3,69.97,69.26,69.72,597164.0,50.1843,50.6695,50.1553,50.4884,597164.0
2016-02-09 09:30:00,69.72,72.62,69.72,71.9,671305.0,50.4884,52.5885,50.4884,52.0671,671305.0
2016-02-09 10:00:00,71.9,72.83,71.54,71.86,468856.0,52.0671,52.7406,51.8064,52.0381,468856.0
2016-02-09 10:30:00,71.93,71.93,71.02,71.19,233864.0,52.0888,52.0888,51.4299,51.553,233864.0
2016-02-09 11:00:00,71.19,71.73,71.15,71.69,499864.0,51.553,51.944,51.524,51.915,499864.0
2016-02-09 11:30:00,71.7,71.89,71.25,71.58,148137.0,51.9223,52.0599,51.5964,51.8354,148137.0
2016-02-09 12:00:00,71.58,71.82,71.31,71.33,161082.0,51.8354,52.0092,51.6399,51.6543,161082.0
2016-02-09 12:30:00,71.34,71.7,71.19,71.65,174730.0,51.6616,51.9223,51.553,51.8861,174730.0
2016-02-09 13:00:00,71.63,71.76,71.1,71.59,173785.0,51.8716,51.9657,51.4878,51.8426,173785.0
2016-02-09 13:30:00,71.62,71.84,71.43,71.57,163775.0,51.8643,52.0237,51.7268,51.8281,163775.0
2016-02-09 14:00:00,71.58,72.11,71.58,71.94,242812.0,51.8354,52.2192,51.8354,52.0961,242812.0
2016-02-09 14:30:00,71.93,72.19,71.71,71.92,249964.0,52.0888,52.2771,51.9295,52.0816,249964.0
2016-02-09 15:00:00,71.93,72.27,71.68,71.86,284108.0,52.0888,52.3351,51.9078,52.0381,284108.0
2016-02-09 15:30:00,71.84,72.0,71.49,71.61,743898.0,52.0237,52.1395,51.7702,51.8571,743898.0
2016-02-10 09:30:00,72.39,73.47,72.15,73.43,534141.0,52.422,53.204,52.2482,53.1751,534141.0
2016-02-10 10:00:00,73.43,74.68,73.37,74.39,494836.0,53.1751,54.0803,53.1316,53.8703,494836.0
2016-02-10 10:30:00,74.45,74.77,73.7,73.83,379224.0,53.9137,54.1455,53.3706,53.4647,379224.0
2016-02-10 11:00:00,73.84,74.0,73.34,73.77,212682.0,53.472,53.5879,53.1099,53.4213,212682.0
2016-02-10 11:30:00,73.77,73.8,72.89,73.49,209174.0,53.4213,53.443,52.784,53.2185,209174.0
2016-02-10 12:00:00,73.49,73.68,73.19,73.66,206897.0,53.2185,53.3561,53.0013,53.3416,206897.0
2016-02-10 12:30:00,73.68,74.12,73.65,74.06,162987.0,53.3561,53.6747,53.3344,53.6313,162987.0
2016-02-10 13:00:00,74.08,74.34,73.92,74.04,183085.0,53.6458,53.8341,53.5299,53.6168,183085.0
2016-02-10 13:30:00,74.04,74.41,74.04,74.28,120535.0,53.6168,53.8848,53.6168,53.7906,120535.0
2016-02-10 14:00:00,74.26,74.45,74.17,74.34,168737.0,53.7761,53.9137,53.711,53.8341,168737.0
2016-02-10 14:30:00,74.35,74.49,74.0,74.16,144349.0,53.8413,53.9427,53.5879,53.7037,144349.0
2016-02-10 15:00:00,74.17,74.45,73.62,73.67,223913.0,53.711,53.9137,53.3127,53.3489,223913.0
2016-02-10 15:30:00,73.68,73.83,73.4,73.46,418429.0,53.3561,53.4647,53.1534,53.1968,418429.0
2016-02-11 09:30:00,72.5,73.38,72.4,73.12,201091.0,52.5016,53.1389,52.4292,52.9506,201091.0
2016-02-11 10:00:00,73.11,73.24,72.19,72.25,186027.0,52.9433,53.0375,52.2771,52.3206,186027.0
2016-02-11 10:30:00,72.25,72.5,72.02,72.34,107206.0,52.3206,52.5016,52.154,52.3857,107206.0
2016-02-11 11:00:00,72.36,72.42,71.68,72.02,147847.0,52.4002,52.4437,51.9078,52.154,147847.0
2016-02-11 11:30:00,72.01,72.01,71.35,71.75,166538.0,52.1468,52.1468,51.6688,51.9585,166538.0
2016-02-11 12:00:00,71.72,71.82,71.25,71.66,123985.0,51.9368,52.0092,51.5964,51.8933,123985.0
2016-02-11 12:30:00,71.63,71.79,71.44,71.69,103030.0,51.8716,51.9875,51.734,51.915,103030.0
2016-02-11 13:00:00,71.73,71.95,71.46,71.55,181475.0,51.944,52.1033,51.7485,51.8137,181475.0
2016-02-11 13:30:00,71.55,71.7,71.47,71.61,120431.0,51.8137,51.9223,51.7557,51.8571,120431.0
2016-02-11 14:00:00,71.59,71.7,71.42,71.42,137901.0,51.8426,51.9223,51.7195,51.7195,137901.0
2016-02-11 14:30:00,71.41,72.29,71.34,71.97,226640.0,51.7123,52.3495,51.6616,52.1178,226640.0
2016-02-11 15:00:00,71.96,72.06,71.66,71.95,221968.0,52.1106,52.183,51.8933,52.1033,221968.0
2016-02-11 15:30:00,71.93,72.31,71.76,71.93,435517.0,52.0888,52.364,51.9657,52.0888,435517.0
2016-02-12 09:30:00,72.63,73.2,71.26,71.52,171456.0,52.5958,53.0085,51.6037,51.7919,171456.0
2016-02-12 10:00:00,71.53,72.07,71.25,72.07,143082.0,51.7992,52.1902,51.5964,52.1902,143082.0
2016-02-12 10:30:00,72.05,72.64,72.03,72.3,124309.0,52.1757,52.603,52.1613,52.3568,124309.0
2016-02-12 11:00:00,72.31,72.9,72.26,72.83,78699.0,52.364,52.7913,52.3278,52.7406,78699.0
2016-02-12 11:30:00,72.84,73.0,72.54,72.6,46597.0,52.7478,52.8637,52.5306,52.574,46597.0
2016-02-12 12:00:00,72.63,72.65,72.37,72.52,76629.0,52.5958,52.6102,52.4075,52.5161,76629.0
2016-02-12 12:30:00,72.53,72.53,72.29,72.39,56796.0,52.5233,52.5233,52.3495,52.422,56796.0
2016-02-12 13:00:00,72.39,72.44,72.17,72.42,44746.0,52.422,52.4582,52.2626,52.4437,44746.0
2016-02-12 13:30:00,72.43,72.56,72.36,72.42,46003.0,52.4509,52.5451,52.4002,52.4437,46003.0
2016-02-12 14:00:00,72.42,72.89,72.36,72.89,69961.0,52.4437,52.784,52.4002,52.784,69961.0
2016-02-12 14:30:00,72.88,73.08,72.68,72.86,134529.0,52.7768,52.9216,52.632,52.7623,134529.0
2016-02-12 15:00:00,72.86,73.26,72.85,73.26,87708.0,52.7623,53.052,52.7551,53.052,87708.0
2016-02-12 15:30:00,73.26,73.41,73.0,73.35,318656.0,53.052,53.1606,52.8637,53.1171,318656.0
2016-02-16 09:30:00,74.05,74.55,73.15,73.2,232303.0,53.6241,53.9861,52.9723,53.0085,232303.0
2016-02-16 10:00:00,73.2,73.75,73.2,73.65,51723.0,53.0085,53.4068,53.0085,53.3344,51723.0
2016-02-16 10:30:00,73.61,73.96,73.55,73.73,49484.0,53.3054,53.5589,53.262,53.3923,49484.0
2016-02-16 11:00:00,73.75,74.01,73.63,73.98,57859.0,53.4068,53.5951,53.3199,53.5734,57859.0
2016-02-16 11:30:00,73.97,74.38,73.97,74.38,43877.0,53.5661,53.863,53.5661,53.863,43877.0
2016-02-16 12:00:00,74.37,74.56,74.34,74.51,50524.0,53.8558,53.9934,53.8341,53.9572,50524.0
2016-02-16 12:30:00,74.52,74.81,74.37,74.76,42991.0,53.9644,54.1744,53.8558,54.1382,42991.0
2016-02-16 13:00:00,74.74,74.99,74.68,74.94,52821.0,54.1237,54.3048,54.0803,54.2686,52821.0
2016-02-16 13:30:00,74.96,75.14,74.91,75.01,102902.0,54.283,54.4134,54.2468,54.3193,102902.0
2016-02-16 14:00:00,75.0,75.31,74.98,75.3,88958.0,54.312,54.5365,54.2975,54.5293,88958.0
2016-02-16 14:30:00,75.33,75.41,74.98,75.36,141776.0,54.551,54.6089,54.2975,54.5727,141776.0
2016-02-16 15:00:00,75.37,75.94,75.37,75.89,195392.0,54.5799,54.9927,54.5799,54.9565,195392.0
2016-02-16 15:30:00,75.89,75.96,75.69,75.76,561743.0,54.9565,55.0072,54.8117,54.8624,561743.0
2016-02-17 09:30:00,76.2,76.53,76.12,76.15,125391.0,55.181,55.42,55.1231,55.1448,125391.0
2016-02-17 10:00:00,76.16,76.46,76.1,76.46,89695.0,55.152,55.3693,55.1086,55.3693,89695.0
2016-02-17 10:30:00,76.46,76.48,76.23,76.4,132385.0,55.3693,55.3838,55.2027,55.3258,132385.0
2016-02-17 11:00:00,76.39,76.47,75.99,76.0,105476.0,55.3186,55.3765,55.0289,55.0362,105476.0
2016-02-17 11:30:00,75.98,76.04,75.78,76.0,160581.0,55.0217,55.0651,54.8769,55.0362,160581.0
2016-02-17 12:00:00,76.01,76.01,75.62,75.71,163637.0,55.0434,55.0434,54.761,54.8262,163637.0
2016-02-17 12:30:00,75.71,75.8,75.7,75.75,66132.0,54.8262,54.8913,54.8189,54.8551,66132.0
2016-02-17 13:00:00,75.74,75.82,75.74,75.78,77202.0,54.8479,54.9058,54.8479,54.8769,77202.0
2016-02-17 13:30:00,75.77,75.81,75.67,75.67,93006.0,54.8696,54.8986,54.7972,54.7972,93006.0
2016-02-17 14:00:00,75.67,75.75,75.59,75.67,139079.0,54.7972,54.8551,54.7393,54.7972,139079.0
2016-02-17 14:30:00,75.66,75.71,75.29,75.34,91157.0,54.79,54.8262,54.522,54.5582,91157.0
2016-02-17 15:00:00,75.35,75.41,75.1,75.26,165100.0,54.5655,54.6089,54.3844,54.5003,165100.0
2016-02-17 15:30:00,75.28,75.54,75.19,75.46,341893.0,54.5148,54.7031,54.4496,54.6451,341893.0
2016-02-18 09:30:00,75.39,75.72,75.25,75.68,116145.0,54.5944,54.8334,54.4931,54.8044,116145.0
2016-02-18 10:00:00,75.68,75.87,75.43,75.83,115056.0,54.8044,54.942,54.6234,54.9131,115056.0
2016-02-18 10:30:00,75.81,75.93,75.58,75.78,104575.0,54.8986,54.9855,54.732,54.8769,104575.0
2016-02-18 11:00:00,75.77,75.77,75.45,75.63,114602.0,54.8696,54.8696,54.6379,54.7682,114602.0
2016-02-18 11:30:00,75.64,76.29,75.63,76.25,108969.0,54.7755,55.2462,54.7682,55.2172,108969.0
2016-02-18 12:00:00,76.24,76.4,76.19,76.39,82764.0,55.21,55.3258,55.1738,55.3186,82764.0
2016-02-18 12:30:00,76.4,76.45,76.14,76.14,89860.0,55.3258,55.362,55.1376,55.1376,89860.0
2016-02-18 13:00:00,76.15,76.22,75.95,75.98,104359.0,55.1448,55.1955,55.0,55.0217,104359.0
2016-02-18 13:30:00,75.96,76.01,75.83,75.95,83328.0,55.0072,55.0434,54.9131,55.0,83328.0
2016-02-18 14:00:00,75.95,76.18,75.95,76.05,122323.0,55.0,55.1665,55.0,55.0724,122323.0
2016-02-18 14:30:00,76.05,76.48,75.99,76.44,106294.0,55.0724,55.3838,55.0289,55.3548,106294.0
2016-02-18 15:00:00,76.47,76.52,76.27,76.35,107752.0,55.3765,55.4127,55.2317,55.2896,107752.0
2016-02-18 15:30:00,76.35,76.37,75.96,76.0,447187.0,55.2896,55.3041,55.0072,55.0362,447187.0
2016-02-19 09:30:00,75.88,76.01,75.4,75.72,206905.0,54.9493,55.0434,54.6017,54.8334,206905.0
2016-02-19 10:00:00,75.7,76.33,75.62,76.06,60977.0,54.8189,55.2751,54.761,55.0796,60977.0
2016-02-19 10:30:00,76.06,76.2,75.93,76.0,57431.0,55.0796,55.181,54.9855,55.0362,57431.0
2016-02-19 11:00:00,75.97,76.38,75.71,76.3,141355.0,55.0144,55.3114,54.8262,55.2534,141355.0
2016-02-19 11:30:00,76.31,76.46,76.11,76.13,63353.0,55.2607,55.3693,55.1158,55.1303,63353.0
2016-02-19 12:00:00,76.15,76.28,76.14,76.21,34789.0,55.1448,55.2389,55.1376,55.1882,34789.0
2016-02-19 12:30:00,76.21,76.33,76.18,76.25,32278.0,55.1882,55.2751,55.1665,55.2172,32278.0
2016-02-19 13:00:00,76.25,76.4,76.19,76.36,42728.0,55.2172,55.3258,55.1738,55.2969,42728.0
2016-02-19 13:30:00,76.37,76.46,76.31,76.33,85274.0,55.3041,55.3693,55.2607,55.2751,85274.0
2016-02-19 14:00:00,76.32,76.47,76.25,76.38,61168.0,55.2679,55.3765,55.2172,55.3114,61168.0
2016-02-19 14:30:00,76.38,76.39,76.13,76.17,53748.0,55.3114,55.3186,55.1303,55.1593,53748.0
2016-02-19 15:00:00,76.17,76.42,76.17,76.38,78200.0,55.1593,55.3403,55.1593,55.3114,78200.0
2016-02-19 15:30:00,76.38,76.52,76.31,76.52,166331.0,55.3114,55.4127,55.2607,55.4127,166331.0
2016-02-22 09:30:00,76.98,77.6,76.3,77.37,138282.0,55.7458,56.1948,55.2534,56.0283,138282.0
2016-02-22 10:00:00,77.36,77.54,76.83,76.9,117890.0,56.021,56.1514,55.6372,55.6879,117890.0
2016-02-22 10:30:00,76.87,77.21,76.87,77.13,61124.0,55.6662,55.9124,55.6662,55.8545,61124.0
2016-02-22 11:00:00,77.09,77.12,76.71,76.91,84463.0,55.8255,55.8472,55.5503,55.6952,84463.0
2016-02-22 11:30:00,76.93,77.1,76.82,77.07,57311.0,55.7096,55.8327,55.63,55.811,57311.0
2016-02-22 12:00:00,77.06,77.13,76.93,76.99,198485.0,55.8038,55.8545,55.7096,55.7531,198485.0
2016-02-22 12:30:00,76.99,77.06,76.9,76.98,95957.0,55.7531,55.8038,55.6879,55.7458,95957.0
2016-02-22 13:00:00,76.99,77.03,76.88,77.0,43743.0,55.7531,55.7821,55.6734,55.7603,43743.0
2016-02-22 13:30:00,77.01,77.15,76.97,77.15,37010.0,55.7676,55.869,55.7386,55.869,37010.0
2016-02-22 14:00:00,77.15,77.21,77.1,77.19,31782.0,55.869,55.9124,55.8327,55.8979,31782.0
2016-02-22 14:30:00,77.18,77.18,77.01,77.07,27213.0,55.8907,55.8907,55.7676,55.811,27213.0
2016-02-22 15:00:00,77.07,77.12,76.94,77.1,39319.0,55.811,55.8472,55.7169,55.8327,39319.0
2016-02-22 15:30:00,77.09,77.21,77.03,77.13,133888.0,55.8255,55.9124,55.7821,55.8545,133888.0
2016-02-23 09:30:00,77.04,77.39,76.89,77.38,97022.0,55.7893,56.0428,55.6807,56.0355,97022.0
2016-02-23 10:00:00,77.38,77.64,76.9,76.93,150389.0,56.0355,56.2238,55.6879,55.7096,150389.0
2016-02-23 10:30:00,76.96,77.34,76.94,77.04,116335.0,55.7314,56.0065,55.7169,55.7893,116335.0
2016-02-23 11:00:00,77.05,77.05,76.72,77.0,114111.0,55.7965,55.7965,55.5576,55.7603,114111.0
2016-02-23 11:30:00,77.02,77.2,76.97,77.06,60267.0,55.7748,55.9052,55.7386,55.8038,60267.0
2016-02-23 12:00:00,77.06,77.08,76.82,77.02,40442.0,55.8038,55.8183,55.63,55.7748,40442.0
2016-02-23 12:30:00,77.04,77.39,77.02,77.38,71798.0,55.7893,56.0428,55.7748,56.0355,71798.0
2016-02-23 13:00:00,77.37,77.51,77.24,77.5,45790.0,56.0283,56.1297,55.9341,56.1224,45790.0
2016-02-23 13:30:00,77.5,77.54,77.12,77.3,48091.0,56.1224,56.1514,55.8472,55.9776,48091.0
2016-02-23 14:00:00,77.3,77.31,77.17,77.17,40199.0,55.9776,55.9848,55.8834,55.8834,40199.0
2016-02-23 14:30:00,77.17,77.25,77.0,77.0,41743.0,55.8834,55.9414,55.7603,55.7603,41743.0
2016-02-23 15:00:00,76.99,77.0,76.73,76.73,88805.0,55.7531,55.7603,55.5648,55.5648,88805.0
2016-02-23 15:30:00,76.74,77.04,76.72,76.81,181093.0,55.572,55.7893,55.5576,55.6227,181093.0
2016-02-24 09:30:00,75.92,76.07,75.4,75.76,149564.0,54.9782,55.0869,54.6017,54.8624,149564.0
2016-02-24 10:00:00,75.76,75.99,75.57,75.95,172249.0,54.8624,55.0289,54.7248,55.0,172249.0
2016-02-24 10:30:00,75.95,76.09,75.55,75.7,94227.0,55.0,55.1013,54.7103,54.8189,94227.0
2016-02-24 11:00:00,75.7,75.77,75.51,75.64,110002.0,54.8189,54.8696,54.6813,54.7755,110002.0
2016-02-24 11:30:00,75.61,76.1,75.61,76.07,117353.0,54.7537,55.1086,54.7537,55.0869,117353.0
2016-02-24 12:00:00,76.07,76.21,76.0,76.02,54148.0,55.0869,55.1882,55.0362,55.0507,54148.0
2016-02-24 12:30:00,76.02,76.12,75.8,76.12,83413.0,55.0507,55.1231,54.8913,55.1231,83413.0
2016-02-24 13:00:00,76.14,76.3,76.05,76.12,85451.0,55.1376,55.2534,55.0724,55.1231,85451.0
2016-02-24 13:30:00,76.15,76.27,76.08,76.19,50717.0,55.1448,55.2317,55.0941,55.1738,50717.0
2016-02-24 14:00:00,76.19,76.67,76.15,76.63,70465.0,55.1738,55.5214,55.1448,55.4924,70465.0
2016-02-24 14:30:00,76.64,76.65,76.29,76.3,77472.0,55.4996,55.5069,55.2462,55.2534,77472.0
2016-02-24 15:00:00,76.3,76.89,76.29,76.89,197643.0,55.2534,55.6807,55.2462,55.6807,197643.0
2016-02-24 15:30:00,76.88,77.02,76.76,76.9,354897.0,55.6734,55.7748,55.5865,55.6879,354897.0
2016-02-25 09:30:00,77.08,77.57,76.73,76.73,141059.0,55.8183,56.1731,55.5648,55.5648,141059.0
2016-02-25 10:00:00,76.77,76.77,76.4,76.53,101978.0,55.5938,55.5938,55.3258,55.42,101978.0
2016-02-25 10:30:00,76.53,76.75,76.3,76.62,104074.0,55.42,55.5793,55.2534,55.4851,104074.0
2016-02-25 11:00:00,76.6,76.83,76.57,76.8,54811.0,55.4707,55.6372,55.4489,55.6155,54811.0
2016-02-25 11:30:00,76.79,76.9,76.53,76.84,53934.0,55.6083,55.6879,55.42,55.6445,53934.0
2016-02-25 12:00:00,76.84,76.86,76.67,76.81,45422.0,55.6445,55.6589,55.5214,55.6227,45422.0
2016-02-25 12:30:00,76.8,76.93,76.75,76.87,82381.0,55.6155,55.7096,55.5793,55.6662,82381.0
2016-02-25 13:00:00,76.86,76.92,76.82,76.88,51308.0,55.6589,55.7024,55.63,55.6734,51308.0
2016-02-25 13:30:00,76.88,77.09,76.86,77.05,98890.0,55.6734,55.8255,55.6589,55.7965,98890.0
2016-02-25 14:00:00,77.04,77.31,76.98,77.15,89259.0,55.7893,55.9848,55.7458,55.869,89259.0
2016-02-25 14:30:00,77.16,77.23,77.08,77.15,56450.0,55.8762,55.9269,55.8183,55.869,56450.0
2016-02-25 15:00:00,77.14,77.51,77.14,77.51,159334.0,55.8617,56.1297,55.8617,56.1297,159334.0
2016-02-25 15:30:00,77.51,77.85,77.48,77.7,645094.0,56.1297,56.3759,56.1079,56.2672,645094.0
2016-02-26 09:30:00,78.0,78.25,77.78,77.96,61578.0,56.4845,56.6655,56.3252,56.4555,61578.0
2016-02-26 10:00:00,77.97,78.0,77.44,77.55,48660.0,56.4628,56.4845,56.079,56.1586,48660.0
2016-02-26 10:30:00,77.56,77.8,77.53,77.65,41035.0,56.1659,56.3397,56.1441,56.231,41035.0
2016-02-26 11:00:00,77.65,77.74,77.59,77.61,72181.0,56.231,56.2962,56.1876,56.2021,72181.0
2016-02-26 11:30:00,77.59,77.76,77.5,77.73,50147.0,56.1876,56.3107,56.1224,56.289,50147.0
2016-02-26 12:00:00,77.71,77.83,77.64,77.83,61537.0,56.2745,56.3614,56.2238,56.3614,61537.0
2016-02-26 12:30:00,77.83,77.86,77.65,77.74,84478.0,56.3614,56.3831,56.231,56.2962,84478.0
2016-02-26 13:00:00,77.73,77.85,77.68,77.73,60465.0,56.289,56.3759,56.2528,56.289,60465.0
2016-02-26 13:30:00,77.74,77.75,77.64,77.68,99274.0,56.2962,56.3035,56.2238,56.2528,99274.0
2016-02-26 14:00:00,77.69,77.74,77.35,77.4,91048.0,56.26,56.2962,56.0138,56.05,91048.0
2016-02-26 14:30:00,77.4,77.57,77.39,77.5,62118.0,56.05,56.1731,56.0428,56.1224,62118.0
2016-02-26 15:00:00,77.5,77.61,77.43,77.47,54939.0,56.1224,56.2021,56.0717,56.1007,54939.0
2016-02-26 15:30:00,77.48,77.69,77.47,77.61,176202.0,56.1079,56.26,56.1007,56.2021,176202.0
2016-02-29 09:30:00,77.72,78.26,77.72,78.0,107066.0,56.2817,56.6728,56.2817,56.4845,107066.0
2016-02-29 10:00:00,78.0,78.38,77.94,78.09,82394.0,56.4845,56.7597,56.441,56.5497,82394.0
2016-02-29 10:30:00,78.08,78.43,78.01,78.39,61714.0,56.5424,56.7959,56.4917,56.7669,61714.0
2016-02-29 11:00:00,78.38,78.68,78.38,78.52,109388.0,56.7597,56.9769,56.7597,56.8611,109388.0
2016-02-29 11:30:00,78.5,78.69,78.49,78.51,143518.0,56.8466,56.9842,56.8393,56.8538,143518.0
2016-02-29 12:00:00,78.52,78.54,78.26,78.31,81995.0,56.8611,56.8755,56.6728,56.709,81995.0
2016-02-29 12:30:00,78.33,78.38,78.22,78.36,90624.0,56.7235,56.7597,56.6438,56.7452,90624.0
2016-02-29 13:00:00,78.36,78.39,78.11,78.12,55346.0,56.7452,56.7669,56.5641,56.5714,55346.0
2016-02-29 13:30:00,78.11,78.18,77.99,78.18,64306.0,56.5641,56.6148,56.4772,56.6148,64306.0
2016-02-29 14:00:00,78.16,78.18,77.87,78.01,111988.0,56.6004,56.6148,56.3904,56.4917,111988.0
2016-02-29 14:30:00,78.01,78.02,77.85,77.88,83892.0,56.4917,56.499,56.3759,56.3976,83892.0
2016-02-29 15:00:00,77.87,77.92,77.62,77.88,91521.0,56.3904,56.4266,56.2093,56.3976,91521.0
2016-02-29 15:30:00,77.89,78.13,77.8,77.81,319324.0,56.4048,56.5786,56.3397,56.3469,319324.0
2016-03-01 09:30:00,78.63,78.82,78.28,78.58,127859.0,56.9407,57.0783,56.6873,56.9045,127859.0
2016-03-01 10:00:00,78.61,79.1,78.61,79.07,111519.0,56.9262,57.2811,56.9262,57.2593,111519.0
2016-03-01 10:30:00,79.07,79.21,78.69,78.7,91420.0,57.2593,57.3607,56.9842,56.9914,91420.0
2016-03-01 11:00:00,78.72,79.01,78.7,78.95,80814.0,57.0059,57.2159,56.9914,57.1724,80814.0
2016-03-01 11:30:00,78.95,79.23,78.94,79.11,65188.0,57.1724,57.3752,57.1652,57.2883,65188.0
2016-03-01 12:00:00,79.1,79.21,78.59,78.82,188109.0,57.2811,57.3607,56.9117,57.0783,188109.0
2016-03-01 12:30:00,78.82,79.13,78.77,79.09,47922.0,57.0783,57.3028,57.0421,57.2738,47922.0
2016-03-01 13:00:00,79.09,79.15,79.01,79.04,51812.0,57.2738,57.3173,57.2159,57.2376,51812.0
2016-03-01 13:30:00,79.04,79.1,78.99,79.01,47367.0,57.2376,57.2811,57.2014,57.2159,47367.0
2016-03-01 14:00:00,79.01,79.1,78.86,78.96,99541.0,57.2159,57.2811,57.1073,57.1797,99541.0
2016-03-01 14:30:00,78.95,79.05,78.83,78.96,72311.0,57.1724,57.2449,57.0855,57.1797,72311.0
2016-03-01 15:00:00,78.95,79.0,78.82,78.9,92120.0,57.1724,57.2087,57.0783,57.1362,92120.0
2016-03-01 15:30:00,78.9,79.04,78.77,79.01,227668.0,57.1362,57.2376,57.0421,57.2159,227668.0
2016-03-02 09:30:00,78.71,79.14,78.62,78.83,62149.0,56.9986,57.31,56.9335,57.0855,62149.0
2016-03-02 10:00:00,78.77,78.8,78.38,78.47,145404.0,57.0421,57.0638,56.7597,56.8248,145404.0
2016-03-02 10:30:00,78.45,78.5,78.12,78.25,138438.0,56.8104,56.8466,56.5714,56.6655,138438.0
2016-03-02 11:00:00,78.26,78.56,78.22,78.4,68753.0,56.6728,56.89,56.6438,56.7742,68753.0
2016-03-02 11:30:00,78.4,78.52,78.34,78.39,202978.0,56.7742,56.8611,56.7307,56.7669,202978.0
2016-03-02 12:00:00,78.36,78.38,78.01,78.02,121049.0,56.7452,56.7597,56.4917,56.499,121049.0
2016-03-02 12:30:00,78.01,78.26,77.98,78.24,73844.0,56.4917,56.6728,56.47,56.6583,73844.0
2016-03-02 13:00:00,78.25,78.37,78.14,78.36,97294.0,56.6655,56.7524,56.5859,56.7452,97294.0
2016-03-02 13:30:00,78.37,78.45,78.24,78.25,104075.0,56.7524,56.8104,56.6583,56.6655,104075.0
2016-03-02 14:00:00,78.26,78.35,78.1,78.29,82198.0,56.6728,56.7379,56.5569,56.6945,82198.0
2016-03-02 14:30:00,78.31,78.35,78.29,78.33,77502.0,56.709,56.7379,56.6945,56.7235,77502.0
2016-03-02 15:00:00,78.32,78.35,78.28,78.31,146836.0,56.7162,56.7379,56.6873,56.709,146836.0
2016-03-02 15:30:00,78.32,78.5,78.2,78.41,526111.0,56.7162,56.8466,56.6293,56.7814,526111.0
2016-03-03 09:30:00,78.53,78.74,78.15,78.3,159380.0,56.8683,57.0204,56.5931,56.7017,159380.0
2016-03-03 10:00:00,78.33,78.47,77.93,77.97,117896.0,56.7235,56.8248,56.4338,56.4628,117896.0
2016-03-03 10:30:00,78.01,78.12,77.92,77.95,249658.0,56.4917,56.5714,56.4266,56.4483,249658.0
2016-03-03 11:00:00,77.95,78.03,77.66,77.73,126366.0,56.4483,56.5062,56.2383,56.289,126366.0
2016-03-03 11:30:00,77.75,78.0,77.7,77.86,410127.0,56.3035,56.4845,56.2672,56.3831,410127.0
2016-03-03 12:00:00,77.89,77.91,77.71,77.71,65570.0,56.4048,56.4193,56.2745,56.2745,65570.0
2016-03-03 12:30:00,77.73,77.79,77.44,77.52,463993.0,56.289,56.3324,56.079,56.1369,463993.0
2016-03-03 13:00:00,77.53,77.63,77.47,77.51,140272.0,56.1441,56.2166,56.1007,56.1297,140272.0
2016-03-03 13:30:00,77.51,77.88,77.44,77.65,525982.0,56.1297,56.3976,56.079,56.231,525982.0
2016-03-03 14:00:00,77.64,77.69,77.47,77.51,332057.0,56.2238,56.26,56.1007,56.1297,332057.0
2016-03-03 14:30:00,77.52,77.66,77.24,77.5,462499.0,56.1369,56.2383,55.9341,56.1224,462499.0
2016-03-03 15:00:00,77.5,78.17,77.49,78.16,424694.0,56.1224,56.6076,56.1152,56.6004,424694.0
2016-03-03 15:30:00,78.17,78.45,78.09,78.39,236884.0,56.6076,56.8104,56.5497,56.7669,236884.0
2016-03-04 09:30:00,78.47,78.48,77.89,77.91,190572.0,56.8248,56.8321,56.4048,56.4193,190572.0
2016-03-04 10:00:00,77.95,78.26,77.92,78.07,116535.0,56.4483,56.6728,56.4266,56.5352,116535.0
2016-03-04 10:30:00,78.08,78.21,77.98,78.11,100203.0,56.5424,56.6366,56.47,56.5641,100203.0
2016-03-04 11:00:00,78.12,78.43,78.12,78.2,59422.0,56.5714,56.7959,56.5714,56.6293,59422.0
2016-03-04 11:30:00,78.17,78.22,77.99,78.15,95463.0,56.6076,56.6438,56.4772,56.5931,95463.0
2016-03-04 12:00:00,78.17,78.32,78.13,78.24,123389.0,56.6076,56.7162,56.5786,56.6583,123389.0
2016-03-04 12:30:00,78.25,78.41,78.25,78.39,112811.0,56.6655,56.7814,56.6655,56.7669,112811.0
2016-03-04 13:00:00,78.38,78.45,78.29,78.44,83733.0,56.7597,56.8104,56.6945,56.8031,83733.0
2016-03-04 13:30:00,78.43,78.68,78.33,78.48,152026.0,56.7959,56.9769,56.7235,56.8321,152026.0
2016-03-04 14:00:00,78.49,78.68,78.43,78.64,87896.0,56.8393,56.9769,56.7959,56.948,87896.0
2016-03-04 14:30:00,78.62,78.66,78.53,78.64,87800.0,56.9335,56.9624,56.8683,56.948,87800.0
2016-03-04 15:00:00,78.64,78.97,78.53,78.93,104038.0,56.948,57.1869,56.8683,57.158,104038.0
2016-03-04 15:30:00,78.94,78.95,78.73,78.77,347189.0,57.1652,57.1724,57.0131,57.0421,347189.0
2016-03-07 09:30:00,77.84,78.2,77.47,78.04,122494.0,56.7277,56.99,56.458,56.8734,122494.0
2016-03-07 10:00:00,78.04,78.3,77.9,78.06,75607.0,56.8734,57.0629,56.7714,56.888,75607.0
2016-03-07 10:30:00,78.07,78.37,78.05,78.19,65588.0,56.8953,57.1139,56.8807,56.9827,65588.0
2016-03-07 11:00:00,78.21,78.47,78.2,78.33,55013.0,56.9973,57.1868,56.99,57.0848,55013.0
2016-03-07 11:30:00,78.35,78.62,78.25,78.29,79231.0,57.0993,57.2961,57.0265,57.0556,79231.0
2016-03-07 12:00:00,78.3,78.38,78.24,78.28,32697.0,57.0629,57.1212,57.0192,57.0483,32697.0
2016-03-07 12:30:00,78.25,78.49,78.25,78.43,54209.0,57.0265,57.2014,57.0265,57.1576,54209.0
2016-03-07 13:00:00,78.43,78.46,78.22,78.23,66486.0,57.1576,57.1795,57.0046,57.0119,66486.0
2016-03-07 13:30:00,78.23,78.27,78.03,78.17,144759.0,57.0119,57.041,56.8661,56.9682,144759.0
2016-03-07 14:00:00,78.17,78.29,77.77,77.78,103876.0,56.9682,57.0556,56.6766,56.6839,103876.0
2016-03-07 14:30:00,77.78,77.81,77.66,77.77,77367.0,56.6839,56.7058,56.5965,56.6766,77367.0
2016-03-07 15:00:00,77.75,78.51,77.75,78.42,105542.0,56.6621,57.2159,56.6621,57.1503,105542.0
2016-03-07 15:30:00,78.41,78.62,78.31,78.49,200273.0,57.1431,57.2961,57.0702,57.2014,200273.0
2016-03-08 09:30:00,77.93,78.32,77.8,78.16,66622.0,56.7933,57.0775,56.6985,56.9609,66622.0
2016-03-08 10:00:00,78.14,78.26,77.52,77.55,67445.0,56.9463,57.0337,56.4945,56.5163,67445.0
2016-03-08 10:30:00,77.54,77.58,77.42,77.51,83011.0,56.509,56.5382,56.4216,56.4872,83011.0
2016-03-08 11:00:00,77.52,77.98,77.46,77.91,83759.0,56.4945,56.8297,56.4507,56.7787,83759.0
2016-03-08 11:30:00,77.91,78.04,77.78,78.01,34320.0,56.7787,56.8734,56.6839,56.8516,34320.0
2016-03-08 12:00:00,78.01,78.26,77.93,78.23,27795.0,56.8516,57.0337,56.7933,57.0119,27795.0
2016-03-08 12:30:00,78.22,78.24,77.99,78.07,37132.0,57.0046,57.0192,56.837,56.8953,37132.0
2016-03-08 13:00:00,78.09,78.39,78.09,78.22,51882.0,56.9099,57.1285,56.9099,57.0046,51882.0
2016-03-08 13:30:00,78.22,78.29,78.1,78.14,44981.0,57.0046,57.0556,56.9171,56.9463,44981.0
2016-03-08 14:00:00,78.14,78.33,78.11,78.15,68038.0,56.9463,57.0848,56.9244,56.9536,68038.0
2016-03-08 14:30:00,78.17,78.19,78.06,78.12,43580.0,56.9682,56.9827,56.888,56.9317,43580.0
2016-03-08 15:00:00,78.11,78.14,77.9,77.91,66076.0,56.9244,56.9463,56.7714,56.7787,66076.0
2016-03-08 15:30:00,77.91,78.01,77.82,77.85,209429.0,56.7787,56.8516,56.7131,56.7349,209429.0
2016-03-09 09:30:00,78.25,78.28,77.84,78.25,52782.0,57.0265,57.0483,56.7277,57.0265,52782.0
2016-03-09 10:00:00,78.25,78.27,77.56,77.59,74733.0,57.0265,57.041,56.5236,56.5455,74733.0
2016-03-09 10:30:00,77.64,77.98,77.36,77.45,51012.0,56.5819,56.8297,56.3779,56.4434,51012.0
2016-03-09 11:00:00,77.47,77.81,77.43,77.7,62146.0,56.458,56.7058,56.4289,56.6256,62146.0
2016-03-09 11:30:00,77.7,77.74,77.55,77.69,59650.0,56.6256,56.6548,56.5163,56.6183,59650.0
2016-03-09 12:00:00,77.67,77.7,77.57,77.58,25946.0,56.6038,56.6256,56.5309,56.5382,25946.0
2016-03-09 12:30:00,77.6,77.67,77.3,77.3,58529.0,56.5528,56.6038,56.3341,56.3341,58529.0
2016-03-09 13:00:00,77.3,77.31,77.15,77.31,138822.0,56.3341,56.3414,56.2248,56.3414,138822.0
2016-03-09 13:30:00,77.32,77.62,77.24,77.54,84419.0,56.3487,56.5673,56.2904,56.509,84419.0
2016-03-09 14:00:00,77.55,77.69,77.51,77.6,51005.0,56.5163,56.6183,56.4872,56.5528,51005.0
2016-03-09 14:30:00,77.59,77.6,77.4,77.46,39668.0,56.5455,56.5528,56.407,56.4507,39668.0
2016-03-09 15:00:00,77.45,77.5,77.31,77.47,68185.0,56.4434,56.4799,56.3414,56.458,68185.0
2016-03-09 15:30:00,77.46,77.65,77.4,77.62,277872.0,56.4507,56.5892,56.407,56.5673,277872.0
2016-03-10 09:30:00,78.02,78.35,77.55,78.34,86848.0,56.8588,57.0993,56.5163,57.092,86848.0
2016-03-10 10:00:00,78.34,78.54,78.11,78.23,96588.0,57.092,57.2378,56.9244,57.0119,96588.0
2016-03-10 10:30:00,78.25,78.37,77.89,77.89,71987.0,57.0265,57.1139,56.7641,56.7641,71987.0
2016-03-10 11:00:00,77.93,77.95,77.34,77.37,41531.0,56.7933,56.8078,56.3633,56.3851,41531.0
2016-03-10 11:30:00,77.36,77.61,77.15,77.49,49874.0,56.3779,56.56,56.2248,56.4726,49874.0
2016-03-10 12:00:00,77.47,77.72,77.42,77.61,40428.0,56.458,56.6402,56.4216,56.56,40428.0
2016-03-10 12:30:00,77.6,77.6,77.16,77.5,68370.0,56.5528,56.5528,56.2321,56.4799,68370.0
2016-03-10 13:00:00,77.51,77.59,77.38,77.49,62280.0,56.4872,56.5455,56.3924,56.4726,62280.0
2016-03-10 13:30:00,77.49,77.51,77.38,77.45,41623.0,56.4726,56.4872,56.3924,56.4434,41623.0
2016-03-10 14:00:00,77.46,77.47,77.31,77.43,108969.0,56.4507,56.458,56.3414,56.4289,108969.0
2016-03-10 14:30:00,77.44,77.64,77.34,77.51,55034.0,56.4362,56.5819,56.3633,56.4872,55034.0
2016-03-10 15:00:00,77.52,77.86,77.39,77.82,110595.0,56.4945,56.7422,56.3997,56.7131,110595.0
2016-03-10 15:30:00,77.8,77.8,77.44,77.61,319580.0,56.6985,56.6985,56.4362,56.56,319580.0
2016-03-11 09:30:00,78.28,78.75,78.23,78.52,180000.0,57.0483,57.3908,57.0119,57.2232,180000.0
2016-03-11 10:00:00,78.5,79.27,78.45,79.24,277808.0,57.2087,57.7698,57.1722,57.7479,277808.0
2016-03-11 10:30:00,79.22,79.24,78.77,79.0,131506.0,57.7334,57.7479,57.4054,57.573,131506.0
2016-03-11 11:00:00,79.0,79.0,78.81,78.82,59560.0,57.573,57.573,57.4346,57.4419,59560.0
2016-03-11 11:30:00,78.82,78.92,78.64,78.72,64464.0,57.4419,57.5147,57.3107,57.369,64464.0
2016-03-11 12:00:00,78.72,78.86,78.7,78.83,39180.0,57.369,57.471,57.3544,57.4491,39180.0
2016-03-11 12:30:00,78.84,78.89,78.81,78.86,36691.0,57.4564,57.4929,57.4346,57.471,36691.0
2016-03-11 13:00:00,78.86,78.87,78.6,78.7,55819.0,57.471,57.4783,57.2815,57.3544,55819.0
2016-03-11 13:30:00,78.7,78.85,78.6,78.85,82160.0,57.3544,57.4637,57.2815,57.4637,82160.0
2016-03-11 14:00:00,78.89,78.91,78.77,78.78,53841.0,57.4929,57.5074,57.4054,57.4127,53841.0
2016-03-11 14:30:00,78.79,79.06,78.76,79.06,61144.0,57.42,57.6168,57.3981,57.6168,61144.0
2016-03-11 15:00:00,79.06,79.15,79.0,79.06,201059.0,57.6168,57.6824,57.573,57.6168,201059.0
2016-03-11 15:30:00,79.06,79.06,78.92,78.95,165543.0,57.6168,57.6168,57.5147,57.5366,165543.0
2016-03-14 09:30:00,78.57,78.9,77.74,78.69,61290.0,57.2597,57.5002,56.6548,57.3471,61290.0
2016-03-14 10:00:00,78.71,79.0,78.65,78.78,27000.0,57.3617,57.573,57.318,57.4127,27000.0
2016-03-14 10:30:00,78.76,78.98,78.7,78.7,29219.0,57.3981,57.5585,57.3544,57.3544,29219.0
2016-03-14 11:00:00,78.68,78.92,78.64,78.86,37697.0,57.3398,57.5147,57.3107,57.471,37697.0
2016-03-14 11:30:00,78.87,78.91,78.69,78.71,52614.0,57.4783,57.5074,57.3471,57.3617,52614.0
2016-03-14 12:00:00,78.7,78.99,78.68,78.98,42874.0,57.3544,57.5657,57.3398,57.5585,42874.0
2016-03-14 12:30:00,78.98,79.09,78.97,79.08,21950.0,57.5585,57.6386,57.5512,57.6313,21950.0
2016-03-14 13:00:00,79.1,79.16,79.01,79.02,21663.0,57.6459,57.6896,57.5803,57.5876,21663.0
2016-03-14 13:30:00,79.01,79.05,78.91,78.91,22054.0,57.5803,57.6095,57.5074,57.5074,22054.0
2016-03-14 14:00:00,78.88,79.0,78.8,78.98,55201.0,57.4856,57.573,57.4273,57.5585,55201.0
2016-03-14 14:30:00,78.98,79.05,78.92,79.01,47125.0,57.5585,57.6095,57.5147,57.5803,47125.0
2016-03-14 15:00:00,79.02,79.2,78.97,79.18,35688.0,57.5876,57.7188,57.5512,57.7042,35688.0
2016-03-14 15:30:00,79.18,79.2,78.95,78.96,96862.0,57.7042,57.7188,57.5366,57.5439,96862.0
2016-03-15 09:30:00,78.32,78.87,78.21,78.77,167402.0,57.0775,57.4783,56.9973,57.4054,167402.0
2016-03-15 10:00:00,78.75,79.07,78.69,79.06,49141.0,57.3908,57.6241,57.3471,57.6168,49141.0
2016-03-15 10:30:00,79.05,79.1,78.86,78.86,58535.0,57.6095,57.6459,57.471,57.471,58535.0
2016-03-15 11:00:00,78.85,79.03,78.85,78.9,42187.0,57.4637,57.5949,57.4637,57.5002,42187.0
2016-03-15 11:30:00,78.89,78.98,78.8,78.8,35030.0,57.4929,57.5585,57.4273,57.4273,35030.0
2016-03-15 12:00:00,78.81,79.02,78.8,79.02,43330.0,57.4346,57.5876,57.4273,57.5876,43330.0
2016-03-15 12:30:00,79.02,79.02,78.89,78.96,31098.0,57.5876,57.5876,57.4929,57.5439,31098.0
2016-03-15 13:00:00,78.96,79.15,78.91,79.1,32124.0,57.5439,57.6824,57.5074,57.6459,32124.0
2016-03-15 13:30:00,79.12,79.19,78.9,78.92,80071.0,57.6605,57.7115,57.5002,57.5147,80071.0
2016-03-15 14:00:00,78.93,78.93,78.65,78.72,109446.0,57.522,57.522,57.318,57.369,109446.0
2016-03-15 14:30:00,78.72,78.87,78.69,78.77,86714.0,57.369,57.4783,57.3471,57.4054,86714.0
2016-03-15 15:00:00,78.78,78.9,78.69,78.87,88863.0,57.4127,57.5002,57.3471,57.4783,88863.0
2016-03-15 15:30:00,78.86,78.9,78.72,78.89,163276.0,57.471,57.5002,57.369,57.4929,163276.0
2016-03-16 09:30:00,78.6,78.9,78.24,78.71,69521.0,57.2815,57.5002,57.0192,57.3617,69521.0
2016-03-16 10:00:00,78.72,79.1,78.71,78.88,38243.0,57.369,57.6459,57.3617,57.4856,38243.0
2016-03-16 10:30:00,78.89,79.01,78.82,79.0,30277.0,57.4929,57.5803,57.4419,57.573,30277.0
2016-03-16 11:00:00,79.0,79.22,78.98,79.05,45988.0,57.573,57.7334,57.5585,57.6095,45988.0
2016-03-16 11:30:00,79.07,79.17,79.02,79.08,23069.0,57.6241,57.6969,57.5876,57.6313,23069.0
2016-03-16 12:00:00,79.09,79.21,79.08,79.21,18998.0,57.6386,57.7261,57.6313,57.7261,18998.0
2016-03-16 12:30:00,79.21,79.26,79.16,79.17,35898.0,57.7261,57.7625,57.6896,57.6969,35898.0
2016-03-16 13:00:00,79.18,79.22,78.94,78.97,41088.0,57.7042,57.7334,57.5293,57.5512,41088.0
2016-03-16 13:30:00,78.97,79.12,78.87,78.94,40363.0,57.5512,57.6605,57.4783,57.5293,40363.0
2016-03-16 14:00:00,78.96,79.69,78.96,79.5,114305.0,57.5439,58.0759,57.5439,57.9374,114305.0
2016-03-16 14:30:00,79.48,79.66,79.33,79.36,58066.0,57.9228,58.054,57.8135,57.8354,58066.0
2016-03-16 15:00:00,79.36,79.73,79.35,79.7,66545.0,57.8354,58.105,57.8281,58.0832,66545.0
2016-03-16 15:30:00,79.69,79.84,79.63,79.71,134045.0,58.0759,58.1852,58.0322,58.0905,134045.0
2016-03-17 09:30:00,79.84,80.11,79.78,80.1,84798.0,58.1852,58.382,58.1415,58.3747,84798.0
2016-03-17 10:00:00,80.11,80.14,79.75,79.79,202287.0,58.382,58.4038,58.1196,58.1488,202287.0
2016-03-17 10:30:00,79.81,80.34,79.78,80.3,57651.0,58.1633,58.5496,58.1415,58.5204,57651.0
2016-03-17 11:00:00,80.3,80.59,80.26,80.52,92412.0,58.5204,58.7318,58.4913,58.6808,92412.0
2016-03-17 11:30:00,80.53,80.67,80.48,80.64,50484.0,58.6881,58.7901,58.6516,58.7682,50484.0
2016-03-17 12:00:00,80.65,80.66,80.45,80.48,77753.0,58.7755,58.7828,58.6298,58.6516,77753.0
2016-03-17 12:30:00,80.5,80.54,80.4,80.43,53574.0,58.6662,58.6953,58.5933,58.6152,53574.0
2016-03-17 13:00:00,80.43,80.51,80.3,80.43,128679.0,58.6152,58.6735,58.5204,58.6152,128679.0
2016-03-17 13:30:00,80.44,80.58,80.34,80.57,47952.0,58.6225,58.7245,58.5496,58.7172,47952.0
2016-03-17 14:00:00,80.56,80.76,80.52,80.59,113612.0,58.7099,58.8557,58.6808,58.7318,113612.0
2016-03-17 14:30:00,80.59,80.7,80.5,80.55,77929.0,58.7318,58.812,58.6662,58.7026,77929.0
2016-03-17 15:00:00,80.56,80.68,80.52,80.65,118355.0,58.7099,58.7974,58.6808,58.7755,118355.0
2016-03-17 15:30:00,80.67,80.68,80.47,80.47,176491.0,58.7901,58.7974,58.6443,58.6443,176491.0
2016-03-18 09:30:00,80.58,81.14,80.53,81.06,354859.0,58.7245,59.1326,58.6881,59.0743,354859.0
2016-03-18 10:00:00,81.06,81.18,80.74,80.78,120996.0,59.0743,59.1618,58.8411,58.8703,120996.0
2016-03-18 10:30:00,80.79,81.11,80.77,81.01,74017.0,58.8775,59.1107,58.863,59.0379,74017.0
2016-03-18 11:00:00,81.01,81.29,81.01,81.18,74188.0,59.0379,59.2419,59.0379,59.1618,74188.0
2016-03-18 11:30:00,81.19,81.34,81.16,81.23,55432.0,59.169,59.2784,59.1472,59.1982,55432.0
2016-03-18 12:00:00,81.24,81.25,81.15,81.18,64843.0,59.2055,59.2128,59.1399,59.1618,64843.0
2016-03-18 12:30:00,81.16,81.16,81.0,81.07,22496.0,59.1472,59.1472,59.0306,59.0816,22496.0
2016-03-18 13:00:00,81.06,81.09,80.85,80.88,41352.0,59.0743,59.0962,58.9213,58.9431,41352.0
2016-03-18 13:30:00,80.87,80.96,80.73,80.77,46800.0,58.9358,59.0014,58.8338,58.863,46800.0
2016-03-18 14:00:00,80.78,80.79,80.64,80.7,56971.0,58.8703,58.8775,58.7682,58.812,56971.0
2016-03-18 14:30:00,80.7,80.76,80.66,80.66,68112.0,58.812,58.8557,58.7828,58.7828,68112.0
2016-03-18 15:00:00,80.66,81.07,80.66,80.95,98139.0,58.7828,59.0816,58.7828,58.9941,98139.0
2016-03-18 15:30:00,80.96,81.22,80.9,81.01,363741.0,59.0014,59.1909,58.9577,59.0379,363741.0
2016-03-21 09:30:00,80.67,80.95,80.53,80.79,93544.0,58.7901,58.9941,58.6881,58.8775,93544.0
2016-03-21 10:00:00,80.78,80.92,80.69,80.86,76045.0,58.8703,58.9723,58.8047,58.9286,76045.0
2016-03-21 10:30:00,80.85,80.85,80.69,80.8,53657.0,58.9213,58.9213,58.8047,58.8848,53657.0
2016-03-21 11:00:00,80.78,81.12,80.78,81.09,71415.0,58.8703,59.118,58.8703,59.0962,71415.0
2016-03-21 11:30:00,81.1,81.15,81.0,81.03,41862.0,59.1035,59.1399,59.0306,59.0524,41862.0
2016-03-21 12:00:00,81.03,81.17,80.96,81.17,35742.0,59.0524,59.1545,59.0014,59.1545,35742.0
2016-03-21 12:30:00,81.17,81.24,81.09,81.21,36597.0,59.1545,59.2055,59.0962,59.1836,36597.0
2016-03-21 13:00:00,81.19,81.54,81.15,81.54,57500.0,59.169,59.4241,59.1399,59.4241,57500.0
2016-03-21 13:30:00,81.55,81.58,81.42,81.55,97906.0,59.4314,59.4533,59.3367,59.4314,97906.0
2016-03-21 14:00:00,81.56,81.74,81.5,81.58,101100.0,59.4387,59.5699,59.395,59.4533,101100.0
2016-03-21 14:30:00,81.58,81.73,81.51,81.72,79104.0,59.4533,59.5626,59.4023,59.5553,79104.0
2016-03-21 15:00:00,81.73,81.74,81.64,81.68,114782.0,59.5626,59.5699,59.497,59.5261,114782.0
2016-03-21 15:30:00,81.68,81.69,81.45,81.48,206341.0,59.5261,59.5334,59.3585,59.3804,206341.0
2016-03-22 09:30:00,81.15,81.53,80.89,81.31,65208.0,59.1399,59.4168,58.9504,59.2565,65208.0
2016-03-22 10:00:00,81.34,81.71,81.26,81.66,73570.0,59.2784,59.548,59.2201,59.5116,73570.0
2016-03-22 10:30:00,81.66,81.86,81.63,81.81,73440.0,59.5116,59.6573,59.4897,59.6209,73440.0
2016-03-22 11:00:00,81.81,81.92,81.6,81.6,52733.0,59.6209,59.7011,59.4678,59.4678,52733.0
2016-03-22 11:30:00,81.6,81.76,81.47,81.51,106210.0,59.4678,59.5844,59.3731,59.4023,106210.0
2016-03-22 12:00:00,81.51,81.62,81.36,81.6,45019.0,59.4023,59.4824,59.2929,59.4678,45019.0
2016-03-22 12:30:00,81.6,81.6,81.38,81.51,39144.0,59.4678,59.4678,59.3075,59.4023,39144.0
2016-03-22 13:00:00,81.52,81.55,81.32,81.34,75934.0,59.4095,59.4314,59.2638,59.2784,75934.0
2016-03-22 13:30:00,81.37,81.44,81.32,81.4,26146.0,59.3002,59.3512,59.2638,59.3221,26146.0
2016-03-22 14:00:00,81.41,81.54,81.37,81.54,45534.0,59.3294,59.4241,59.3002,59.4241,45534.0
2016-03-22 14:30:00,81.55,81.62,81.48,81.5,60174.0,59.4314,59.4824,59.3804,59.395,60174.0
2016-03-22 15:00:00,81.49,81.5,81.32,81.43,58889.0,59.3877,59.395,59.2638,59.344,58889.0
2016-03-22 15:30:00,81.43,81.51,81.27,81.35,199046.0,59.344,59.4023,59.2274,59.2857,199046.0
2016-03-23 09:30:00,81.57,81.63,81.12,81.63,74947.0,59.446,59.4897,59.118,59.4897,74947.0
2016-03-23 10:00:00,81.64,81.94,81.5,81.83,80352.0,59.497,59.7156,59.395,59.6355,80352.0
2016-03-23 10:30:00,81.79,81.96,81.51,81.69,83064.0,59.6063,59.7302,59.4023,59.5334,83064.0
2016-03-23 11:00:00,81.69,81.77,81.49,81.67,92715.0,59.5334,59.5917,59.3877,59.5189,92715.0
2016-03-23 11:30:00,81.68,81.71,81.36,81.46,61604.0,59.5261,59.548,59.2929,59.3658,61604.0
2016-03-23 12:00:00,81.5,81.51,81.31,81.46,72467.0,59.395,59.4023,59.2565,59.3658,72467.0
2016-03-23 12:30:00,81.47,81.52,81.16,81.17,68963.0,59.3731,59.4095,59.1472,59.1545,68963.0
2016-03-23 13:00:00,81.18,81.5,81.15,81.34,84758.0,59.1618,59.395,59.1399,59.2784,84758.0
2016-03-23 13:30:00,81.36,81.58,81.28,81.42,137936.0,59.2929,59.4533,59.2346,59.3367,137936.0
2016-03-23 14:00:00,81.42,81.49,81.19,81.24,124304.0,59.3367,59.3877,59.169,59.2055,124304.0
2016-03-23 14:30:00,81.23,81.3,80.99,81.01,126022.0,59.1982,59.2492,59.0233,59.0379,126022.0
2016-03-23 15:00:00,81.01,81.22,81.0,81.2,113071.0,59.0379,59.1909,59.0306,59.1763,113071.0
2016-03-23 15:30:00,81.2,81.33,81.1,81.29,305572.0,59.1763,59.2711,59.1035,59.2419,305572.0
2016-03-24 09:30:00,80.97,80.97,80.63,80.96,65969.0,59.0087,59.0087,58.7609,59.0014,65969.0
2016-03-24 10:00:00,80.96,81.03,80.77,80.83,45870.0,59.0014,59.0524,58.863,58.9067,45870.0
2016-03-24 10:30:00,80.81,81.0,80.78,80.8,60736.0,58.8921,59.0306,58.8703,58.8848,60736.0
2016-03-24 11:00:00,80.81,80.94,80.79,80.89,38408.0,58.8921,58.9869,58.8775,58.9504,38408.0
2016-03-24 11:30:00,80.91,80.95,80.8,80.87,40204.0,58.965,58.9941,58.8848,58.9358,40204.0
2016-03-24 12:00:00,80.88,81.0,80.77,80.8,22056.0,58.9431,59.0306,58.863,58.8848,22056.0
2016-03-24 12:30:00,80.79,80.92,80.79,80.92,50024.0,58.8775,58.9723,58.8775,58.9723,50024.0
2016-03-24 13:00:00,80.9,81.07,80.86,81.01,44643.0,58.9577,59.0816,58.9286,59.0379,44643.0
2016-03-24 13:30:00,81.0,81.22,80.98,81.2,61987.0,59.0306,59.1909,59.016,59.1763,61987.0
2016-03-24 14:00:00,81.19,81.2,81.05,81.15,94345.0,59.169,59.1763,59.067,59.1399,94345.0
2016-03-24 14:30:00,81.15,81.39,81.13,81.37,55468.0,59.1399,59.3148,59.1253,59.3002,55468.0
2016-03-24 15:00:00,81.36,81.39,81.22,81.28,77213.0,59.2929,59.3148,59.1909,59.2346,77213.0
2016-03-24 15:30:00,81.28,81.4,81.27,81.36,133564.0,59.2346,59.3221,59.2274,59.2929,133564.0
2016-03-28 09:30:00,81.38,81.95,81.23,81.31,135592.0,59.3075,59.7229,59.1982,59.2565,135592.0
2016-03-28 10:00:00,81.33,81.49,81.3,81.44,43045.0,59.2711,59.3877,59.2492,59.3512,43045.0
2016-03-28 10:30:00,81.44,81.62,81.43,81.6,75213.0,59.3512,59.4824,59.344,59.4678,75213.0
2016-03-28 11:00:00,81.61,82.0,81.61,81.84,82849.0,59.4751,59.7594,59.4751,59.6428,82849.0
2016-03-28 11:30:00,81.84,81.91,81.7,81.91,82014.0,59.6428,59.6938,59.5407,59.6938,82014.0
2016-03-28 12:00:00,81.91,81.96,81.8,81.95,68223.0,59.6938,59.7302,59.6136,59.7229,68223.0
2016-03-28 12:30:00,81.95,82.14,81.95,82.1,47644.0,59.7229,59.8614,59.7229,59.8322,47644.0
2016-03-28 13:00:00,82.1,82.11,81.93,81.95,45080.0,59.8322,59.8395,59.7083,59.7229,45080.0
2016-03-28 13:30:00,81.96,82.16,81.96,82.03,56758.0,59.7302,59.876,59.7302,59.7812,56758.0
2016-03-28 14:00:00,82.03,82.14,82.01,82.09,69540.0,59.7812,59.8614,59.7666,59.8249,69540.0
2016-03-28 14:30:00,82.09,82.1,81.93,82.07,69093.0,59.8249,59.8322,59.7083,59.8104,69093.0
2016-03-28 15:00:00,82.07,82.44,82.05,82.42,228189.0,59.8104,60.08,59.7958,60.0654,228189.0
2016-03-28 15:30:00,82.42,82.51,82.19,82.21,292712.0,60.0654,60.131,59.8978,59.9124,292712.0
2016-03-29 09:30:00,82.2,82.44,81.93,82.27,88457.0,59.9051,60.08,59.7083,59.9561,88457.0
2016-03-29 10:00:00,82.25,82.61,82.25,82.5,76455.0,59.9415,60.2039,59.9415,60.1237,76455.0
2016-03-29 10:30:00,82.51,82.83,82.45,82.81,59415.0,60.131,60.3642,60.0873,60.3497,59415.0
2016-03-29 11:00:00,82.82,82.9,82.58,82.68,41620.0,60.3569,60.4153,60.182,60.2549,41620.0
2016-03-29 11:30:00,82.67,82.67,82.28,82.37,52313.0,60.2476,60.2476,59.9634,60.029,52313.0
2016-03-29 12:00:00,82.36,82.69,82.31,82.69,45240.0,60.0217,60.2622,59.9853,60.2622,45240.0
2016-03-29 12:30:00,82.71,82.87,82.56,82.58,51843.0,60.2768,60.3934,60.1675,60.182,51843.0
2016-03-29 13:00:00,82.59,82.62,82.44,82.52,80830.0,60.1893,60.2112,60.08,60.1383,80830.0
2016-03-29 13:30:00,82.51,82.73,82.48,82.71,46778.0,60.131,60.2914,60.1092,60.2768,46778.0
2016-03-29 14:00:00,82.7,82.85,82.66,82.78,68708.0,60.2695,60.3788,60.2403,60.3278,68708.0
2016-03-29 14:30:00,82.78,82.84,82.63,82.67,68118.0,60.3278,60.3715,60.2185,60.2476,68118.0
2016-03-29 15:00:00,82.67,82.98,82.67,82.92,58771.0,60.2476,60.4736,60.2476,60.4298,58771.0
2016-03-29 15:30:00,82.92,82.93,82.77,82.82,167067.0,60.4298,60.4371,60.3205,60.3569,167067.0
2016-03-30 09:30:00,82.99,83.73,82.99,83.56,114608.0,60.4808,61.0201,60.4808,60.8962,114608.0
2016-03-30 10:00:00,83.51,83.78,83.33,83.78,148579.0,60.8598,61.0566,60.7286,61.0566,148579.0
2016-03-30 10:30:00,83.76,83.82,83.5,83.59,64461.0,61.042,61.0857,60.8525,60.9181,64461.0
2016-03-30 11:00:00,83.59,83.84,83.48,83.77,57165.0,60.9181,61.1003,60.8379,61.0493,57165.0
2016-03-30 11:30:00,83.76,83.86,83.61,83.84,176011.0,61.042,61.1149,60.9327,61.1003,176011.0
2016-03-30 12:00:00,83.83,83.85,83.5,83.6,109498.0,61.093,61.1076,60.8525,60.9254,109498.0
2016-03-30 12:30:00,83.59,83.6,83.34,83.38,64333.0,60.9181,60.9254,60.7359,60.7651,64333.0
2016-03-30 13:00:00,83.37,83.39,83.24,83.24,66042.0,60.7578,60.7723,60.663,60.663,66042.0
2016-03-30 13:30:00,83.24,83.25,82.77,82.88,198107.0,60.663,60.6703,60.3205,60.4007,198107.0
2016-03-30 14:00:00,82.88,82.9,82.82,82.86,83987.0,60.4007,60.4153,60.3569,60.3861,83987.0
2016-03-30 14:30:00,82.86,83.0,82.83,82.95,108016.0,60.3861,60.4881,60.3642,60.4517,108016.0
2016-03-30 15:00:00,82.95,83.49,82.95,83.48,128314.0,60.4517,60.8452,60.4517,60.8379,128314.0
2016-03-30 15:30:00,83.49,83.58,83.22,83.31,184318.0,60.8452,60.9108,60.6485,60.714,184318.0
2016-03-31 09:30:00,83.41,83.73,83.29,83.39,84528.0,60.7869,61.0201,60.6995,60.7723,84528.0
2016-03-31 10:00:00,83.39,83.82,83.25,83.63,162801.0,60.7723,61.0857,60.6703,60.9473,162801.0
2016-03-31 10:30:00,83.62,84.0,83.6,83.7,160743.0,60.94,61.2169,60.9254,60.9983,160743.0
2016-03-31 11:00:00,83.69,84.23,83.59,84.11,111399.0,60.991,61.3845,60.9181,61.2971,111399.0
2016-03-31 11:30:00,84.14,84.14,83.5,83.58,91718.0,61.3189,61.3189,60.8525,60.9108,91718.0
2016-03-31 12:00:00,83.58,83.7,83.5,83.6,64853.0,60.9108,60.9983,60.8525,60.9254,64853.0
2016-03-31 12:30:00,83.6,83.78,83.45,83.7,54170.0,60.9254,61.0566,60.8161,60.9983,54170.0
2016-03-31 13:00:00,83.7,83.7,83.46,83.57,41717.0,60.9983,60.9983,60.8234,60.9035,41717.0
2016-03-31 13:30:00,83.55,83.56,83.05,83.25,108152.0,60.889,60.8962,60.5246,60.6703,108152.0
2016-03-31 14:00:00,83.25,83.34,83.03,83.05,77043.0,60.6703,60.7359,60.51,60.5246,77043.0
2016-03-31 14:30:00,83.05,83.13,83.0,83.1,89474.0,60.5246,60.5829,60.4881,60.561,89474.0
2016-03-31 15:00:00,83.1,83.37,83.06,83.33,76553.0,60.561,60.7578,60.5319,60.7286,76553.0
2016-03-31 15:30:00,83.33,83.56,83.19,83.22,194736.0,60.7286,60.8962,60.6266,60.6485,194736.0
2016-04-01 09:30:00,82.29,83.27,82.19,82.89,187968.0,59.9707,60.6849,59.8978,60.408,187968.0
2016-04-01 10:00:00,82.82,82.87,82.51,82.84,184717.0,60.3569,60.3934,60.131,60.3715,184717.0
2016-04-01 10:30:00,82.86,82.97,82.59,82.85,142586.0,60.3861,60.4663,60.1893,60.3788,142586.0
2016-04-01 11:00:00,82.85,83.18,82.82,83.18,156735.0,60.3788,60.6193,60.3569,60.6193,156735.0
2016-04-01 11:30:00,83.18,83.41,83.05,83.4,89642.0,60.6193,60.7869,60.5246,60.7796,89642.0
2016-04-01 12:00:00,83.42,83.44,83.25,83.3,72012.0,60.7942,60.8088,60.6703,60.7068,72012.0
2016-04-01 12:30:00,83.32,83.43,83.26,83.32,51824.0,60.7213,60.8015,60.6776,60.7213,51824.0
2016-04-01 13:00:00,83.29,83.68,83.25,83.64,60049.0,60.6995,60.9837,60.6703,60.9545,60049.0
2016-04-01 13:30:00,83.63,83.92,83.61,83.92,52072.0,60.9473,61.1586,60.9327,61.1586,52072.0
2016-04-01 14:00:00,83.91,84.0,83.78,83.81,74332.0,61.1513,61.2169,61.0566,61.0784,74332.0
2016-04-01 14:30:00,83.81,83.97,83.75,83.95,59775.0,61.0784,61.195,61.0347,61.1805,59775.0
2016-04-01 15:00:00,83.94,84.04,83.87,83.97,82572.0,61.1732,61.2461,61.1222,61.195,82572.0
2016-04-01 15:30:00,83.97,84.09,83.75,83.9,375175.0,61.195,61.2825,61.0347,61.144,375175.0
2016-04-04 09:30:00,83.85,84.02,83.63,83.89,103215.0,61.1076,61.2315,60.9473,61.1367,103215.0
2016-04-04 10:00:00,83.91,84.0,83.71,83.83,101757.0,61.1513,61.2169,61.0056,61.093,101757.0
2016-04-04 10:30:00,83.8,83.99,83.51,83.52,203241.0,61.0711,61.2096,60.8598,60.8671,203241.0
2016-04-04 11:00:00,83.51,84.04,83.46,83.98,96147.0,60.8598,61.2461,60.8234,61.2023,96147.0
2016-04-04 11:30:00,83.98,84.29,83.96,84.18,123171.0,61.2023,61.4282,61.1877,61.3481,123171.0
2016-04-04 12:00:00,84.18,84.22,84.01,84.18,85105.0,61.3481,61.3772,61.2242,61.3481,85105.0
2016-04-04 12:30:00,84.18,84.24,84.08,84.21,67200.0,61.3481,61.3918,61.2752,61.3699,67200.0
2016-04-04 13:00:00,84.2,84.24,83.82,84.01,108928.0,61.3627,61.3918,61.0857,61.2242,108928.0
2016-04-04 13:30:00,84.0,84.1,83.91,84.03,99350.0,61.2169,61.2898,61.1513,61.2388,99350.0
2016-04-04 14:00:00,84.04,84.09,83.69,83.78,134319.0,61.2461,61.2825,60.991,61.0566,134319.0
2016-04-04 14:30:00,83.81,83.9,83.76,83.83,93910.0,61.0784,61.144,61.042,61.093,93910.0
2016-04-04 15:00:00,83.83,83.86,83.71,83.78,88410.0,61.093,61.1149,61.0056,61.0566,88410.0
2016-04-04 15:30:00,83.77,83.86,83.69,83.86,172695.0,61.0493,61.1149,60.991,61.1149,172695.0
2016-04-05 09:30:00,83.76,83.87,83.18,83.36,137240.0,61.042,61.1222,60.6193,60.7505,137240.0
2016-04-05 10:00:00,83.33,83.66,83.21,83.38,70084.0,60.7286,60.9691,60.6412,60.7651,70084.0
2016-04-05 10:30:00,83.41,83.68,83.31,83.64,63804.0,60.7869,60.9837,60.714,60.9545,63804.0
2016-04-05 11:00:00,83.64,83.84,83.48,83.7,65628.0,60.9545,61.1003,60.8379,60.9983,65628.0
2016-04-05 11:30:00,83.7,83.73,83.56,83.67,36660.0,60.9983,61.0201,60.8962,60.9764,36660.0
2016-04-05 12:00:00,83.67,83.8,83.51,83.59,51346.0,60.9764,61.0711,60.8598,60.9181,51346.0
2016-04-05 12:30:00,83.57,83.6,83.15,83.31,149557.0,60.9035,60.9254,60.5974,60.714,149557.0
2016-04-05 13:00:00,83.31,83.58,83.19,83.58,27428.0,60.714,60.9108,60.6266,60.9108,27428.0
2016-04-05 13:30:00,83.58,83.59,83.44,83.55,37830.0,60.9108,60.9181,60.8088,60.889,37830.0
2016-04-05 14:00:00,83.54,83.64,83.51,83.64,46072.0,60.8817,60.9545,60.8598,60.9545,46072.0
2016-04-05 14:30:00,83.64,83.68,83.56,83.56,38205.0,60.9545,60.9837,60.8962,60.8962,38205.0
2016-04-05 15:00:00,83.57,83.58,83.44,83.48,38143.0,60.9035,60.9108,60.8088,60.8379,38143.0
2016-04-05 15:30:00,83.48,83.52,83.2,83.31,218307.0,60.8379,60.8671,60.6339,60.714,218307.0
2016-04-06 09:30:00,83.47,83.81,83.32,83.73,60613.0,60.8307,61.0784,60.7213,61.0201,60613.0
2016-04-06 10:00:00,83.72,83.76,83.49,83.51,44413.0,61.0128,61.042,60.8452,60.8598,44413.0
2016-04-06 10:30:00,83.53,83.78,83.47,83.75,50052.0,60.8744,61.0566,60.8307,61.0347,50052.0
2016-04-06 11:00:00,83.78,83.94,83.75,83.81,39728.0,61.0566,61.1732,61.0347,61.0784,39728.0
2016-04-06 11:30:00,83.86,83.95,83.7,83.7,70104.0,61.1149,61.1805,60.9983,60.9983,70104.0
2016-04-06 12:00:00,83.71,83.83,83.62,83.81,34414.0,61.0056,61.093,60.94,61.0784,34414.0
2016-04-06 12:30:00,83.81,83.9,83.79,83.8,34635.0,61.0784,61.144,61.0639,61.0711,34635.0
2016-04-06 13:00:00,83.78,83.95,83.77,83.79,29299.0,61.0566,61.1805,61.0493,61.0639,29299.0
2016-04-06 13:30:00,83.8,83.92,83.66,83.73,91144.0,61.0711,61.1586,60.9691,61.0201,91144.0
2016-04-06 14:00:00,83.74,83.76,83.55,83.64,65260.0,61.0274,61.042,60.889,60.9545,65260.0
2016-04-06 14:30:00,83.64,83.74,83.58,83.74,80573.0,60.9545,61.0274,60.9108,61.0274,80573.0
2016-04-06 15:00:00,83.74,84.04,83.73,83.89,108858.0,61.0274,61.2461,61.0201,61.1367,108858.0
2016-04-06 15:30:00,83.89,84.08,83.87,84.0,210471.0,61.1367,61.2752,61.1222,61.2169,210471.0
2016-04-07 09:30:00,83.41,83.58,83.18,83.55,75384.0,60.7869,60.9108,60.6193,60.889,75384.0
2016-04-07 10:00:00,83.57,83.66,83.16,83.2,69518.0,60.9035,60.9691,60.6047,60.6339,69518.0
2016-04-07 10:30:00,83.18,83.24,83.0,83.03,41421.0,60.6193,60.663,60.4881,60.51,41421.0
2016-04-07 11:00:00,83.03,83.04,82.73,82.89,61099.0,60.51,60.5173,60.2914,60.408,61099.0
2016-04-07 11:30:00,82.88,83.35,82.86,83.26,81597.0,60.4007,60.7432,60.3861,60.6776,81597.0
2016-04-07 12:00:00,83.23,83.23,82.95,83.02,42356.0,60.6557,60.6557,60.4517,60.5027,42356.0
2016-04-07 12:30:00,83.03,83.19,83.0,83.17,48570.0,60.51,60.6266,60.4881,60.612,48570.0
2016-04-07 13:00:00,83.13,83.28,83.07,83.07,24732.0,60.5829,60.6922,60.5391,60.5391,24732.0
2016-04-07 13:30:00,83.1,83.15,82.89,82.91,36328.0,60.561,60.5974,60.408,60.4225,36328.0
2016-04-07 14:00:00,82.91,82.91,82.73,82.91,60708.0,60.4225,60.4225,60.2914,60.4225,60708.0
2016-04-07 14:30:00,82.92,82.99,82.74,82.77,89397.0,60.4298,60.4808,60.2986,60.3205,89397.0
2016-04-07 15:00:00,82.77,83.02,82.75,82.92,56735.0,60.3205,60.5027,60.3059,60.4298,56735.0
2016-04-07 15:30:00,82.95,82.99,82.82,82.91,184181.0,60.4517,60.4808,60.3569,60.4225,184181.0
2016-04-08 09:30:00,83.54,83.66,83.05,83.5,62126.0,60.8817,60.9691,60.5246,60.8525,62126.0
2016-04-08 10:00:00,83.55,83.62,83.39,83.48,51719.0,60.889,60.94,60.7723,60.8379,51719.0
2016-04-08 10:30:00,83.49,83.63,83.35,83.39,35623.0,60.8452,60.9473,60.7432,60.7723,35623.0
2016-04-08 11:00:00,83.39,83.58,83.38,83.57,34250.0,60.7723,60.9108,60.7651,60.9035,34250.0
2016-04-08 11:30:00,83.53,83.57,83.22,83.35,32430.0,60.8744,60.9035,60.6485,60.7432,32430.0
2016-04-08 12:00:00,83.36,83.39,83.28,83.28,50400.0,60.7505,60.7723,60.6922,60.6922,50400.0
2016-04-08 12:30:00,83.27,83.43,83.23,83.33,30294.0,60.6849,60.8015,60.6557,60.7286,30294.0
2016-04-08 13:00:00,83.34,83.36,83.12,83.15,47642.0,60.7359,60.7505,60.5756,60.5974,47642.0
2016-04-08 13:30:00,83.12,83.25,83.1,83.19,52979.0,60.5756,60.6703,60.561,60.6266,52979.0
2016-04-08 14:00:00,83.2,83.38,83.14,83.26,50275.0,60.6339,60.7651,60.5902,60.6776,50275.0
2016-04-08 14:30:00,83.29,83.29,83.05,83.11,45675.0,60.6995,60.6995,60.5246,60.5683,45675.0
2016-04-08 15:00:00,83.1,83.12,82.91,83.04,59994.0,60.561,60.5756,60.4225,60.5173,59994.0
2016-04-08 15:30:00,83.04,83.14,82.93,83.14,116697.0,60.5173,60.5902,60.4371,60.5902,116697.0
2016-04-11 09:30:00,83.52,83.95,83.25,83.86,113256.0,60.8671,61.1805,60.6703,61.1149,113256.0
2016-04-11 10:00:00,83.87,84.24,83.84,84.09,54370.0,61.1222,61.3918,61.1003,61.2825,54370.0
2016-04-11 10:30:00,84.1,84.18,83.8,83.81,85603.0,61.2898,61.3481,61.0711,61.0784,85603.0
2016-04-11 11:00:00,83.81,84.0,83.74,83.95,39140.0,61.0784,61.2169,61.0274,61.1805,39140.0
2016-04-11 11:30:00,83.95,83.95,83.74,83.93,32067.0,61.1805,61.1805,61.0274,61.1659,32067.0
2016-04-11 12:00:00,83.92,84.04,83.84,84.01,36778.0,61.1586,61.2461,61.1003,61.2242,36778.0
2016-04-11 12:30:00,84.01,84.07,83.82,83.97,71979.0,61.2242,61.2679,61.0857,61.195,71979.0
2016-04-11 13:00:00,83.97,84.09,83.88,83.89,43123.0,61.195,61.2825,61.1294,61.1367,43123.0
2016-04-11 13:30:00,83.88,83.95,83.82,83.92,52611.0,61.1294,61.1805,61.0857,61.1586,52611.0
2016-04-11 14:00:00,83.91,83.97,83.65,83.7,71131.0,61.1513,61.195,60.9618,60.9983,71131.0
2016-04-11 14:30:00,83.68,83.83,83.64,83.77,44249.0,60.9837,61.093,60.9545,61.0493,44249.0
2016-04-11 15:00:00,83.78,83.79,83.6,83.62,92391.0,61.0566,61.0639,60.9254,60.94,92391.0
2016-04-11 15:30:00,83.63,83.67,83.32,83.33,188137.0,60.9473,60.9764,60.7213,60.7286,188137.0
2016-04-12 09:30:00,83.34,83.65,83.3,83.58,36357.0,60.7359,60.9618,60.7068,60.9108,36357.0
2016-04-12 10:00:00,83.58,83.63,83.15,83.34,98008.0,60.9108,60.9473,60.5974,60.7359,98008.0
2016-04-12 10:30:00,83.36,83.92,83.3,83.88,50235.0,60.7505,61.1586,60.7068,61.1294,50235.0
2016-04-12 11:00:00,83.86,84.14,83.77,84.07,52146.0,61.1149,61.3189,61.0493,61.2679,52146.0
2016-04-12 11:30:00,84.07,84.13,83.97,84.09,41091.0,61.2679,61.3116,61.195,61.2825,41091.0
2016-04-12 12:00:00,84.07,84.09,83.96,84.08,34002.0,61.2679,61.2825,61.1877,61.2752,34002.0
2016-04-12 12:30:00,84.13,84.26,84.08,84.2,36256.0,61.3116,61.4064,61.2752,61.3627,36256.0
2016-04-12 13:00:00,84.22,84.28,84.12,84.21,55438.0,61.3772,61.421,61.3044,61.3699,55438.0
2016-04-12 13:30:00,84.19,84.26,84.07,84.2,60366.0,61.3554,61.4064,61.2679,61.3627,60366.0
2016-04-12 14:00:00,84.22,84.41,84.19,84.23,69103.0,61.3772,61.5157,61.3554,61.3845,69103.0
2016-04-12 14:30:00,84.22,84.28,84.2,84.24,88164.0,61.3772,61.421,61.3627,61.3918,88164.0
2016-04-12 15:00:00,84.23,84.38,84.21,84.31,113658.0,61.3845,61.4938,61.3699,61.4428,113658.0
2016-04-12 15:30:00,84.31,84.48,84.27,84.33,218647.0,61.4428,61.5667,61.4137,61.4574,218647.0
2016-04-13 09:30:00,84.57,84.78,84.24,84.42,160175.0,61.6323,61.7853,61.3918,61.523,160175.0
2016-04-13 10:00:00,84.41,84.42,83.79,84.01,228615.0,61.5157,61.523,61.0639,61.2242,228615.0
2016-04-13 10:30:00,84.01,84.05,83.63,83.97,319134.0,61.2242,61.2533,60.9473,61.195,319134.0
2016-04-13 11:00:00,83.95,84.18,83.95,84.11,108799.0,61.1805,61.3481,61.1805,61.2971,108799.0
2016-04-13 11:30:00,84.14,84.44,84.08,84.43,91301.0,61.3189,61.5376,61.2752,61.5303,91301.0
2016-04-13 12:00:00,84.42,84.62,84.29,84.42,93250.0,61.523,61.6687,61.4282,61.523,93250.0
2016-04-13 12:30:00,84.43,84.49,84.25,84.37,88480.0,61.5303,61.574,61.3991,61.4865,88480.0
2016-04-13 13:00:00,84.37,84.5,84.14,84.15,66948.0,61.4865,61.5813,61.3189,61.3262,66948.0
2016-04-13 13:30:00,84.15,84.37,84.1,84.3,59606.0,61.3262,61.4865,61.2898,61.4355,59606.0
2016-04-13 14:00:00,84.3,84.37,84.14,84.14,67181.0,61.4355,61.4865,61.3189,61.3189,67181.0
2016-04-13 14:30:00,84.15,84.42,84.14,84.23,110714.0,61.3262,61.523,61.3189,61.3845,110714.0
2016-04-13 15:00:00,84.22,84.49,84.19,84.3,111257.0,61.3772,61.574,61.3554,61.4355,111257.0
2016-04-13 15:30:00,84.31,84.45,84.28,84.42,272441.0,61.4428,61.5448,61.421,61.523,272441.0
2016-04-14 09:30:00,83.78,83.93,83.54,83.62,350037.0,61.0566,61.1659,60.8817,60.94,350037.0
2016-04-14 10:00:00,83.6,83.67,83.35,83.49,225475.0,60.9254,60.9764,60.7432,60.8452,225475.0
2016-04-14 10:30:00,83.5,83.7,83.39,83.59,165068.0,60.8525,60.9983,60.7723,60.9181,165068.0
2016-04-14 11:00:00,83.58,83.58,83.27,83.42,145108.0,60.9108,60.9108,60.6849,60.7942,145108.0
2016-04-14 11:30:00,83.41,83.75,83.41,83.6,96944.0,60.7869,61.0347,60.7869,60.9254,96944.0
2016-04-14 12:00:00,83.62,83.7,83.5,83.69,97347.0,60.94,60.9983,60.8525,60.991,97347.0
2016-04-14 12:30:00,83.67,83.85,83.62,83.77,130536.0,60.9764,61.1076,60.94,61.0493,130536.0
2016-04-14 13:00:00,83.76,83.82,83.69,83.71,69657.0,61.042,61.0857,60.991,61.0056,69657.0
2016-04-14 13:30:00,83.72,83.78,83.67,83.72,48358.0,61.0128,61.0566,60.9764,61.0128,48358.0
2016-04-14 14:00:00,83.72,83.84,83.62,83.68,90965.0,61.0128,61.1003,60.94,60.9837,90965.0
2016-04-14 14:30:00,83.68,83.87,83.66,83.81,106540.0,60.9837,61.1222,60.9691,61.0784,106540.0
2016-04-14 15:00:00,83.82,83.88,83.69,83.8,242070.0,61.0857,61.1294,60.991,61.0711,242070.0
2016-04-14 15:30:00,83.8,83.88,83.72,83.74,236869.0,61.0711,61.1294,61.0128,61.0274,236869.0
2016-04-15 09:30:00,83.63,83.96,83.43,83.76,201707.0,60.9473,61.1877,60.8015,61.042,201707.0
2016-04-15 10:00:00,83.75,84.17,83.74,84.12,89480.0,61.0347,61.3408,61.0274,61.3044,89480.0
2016-04-15 10:30:00,84.13,84.33,84.1,84.28,86405.0,61.3116,61.4574,61.2898,61.421,86405.0
2016-04-15 11:00:00,84.28,84.38,84.25,84.25,119398.0,61.421,61.4938,61.3991,61.3991,119398.0
2016-04-15 11:30:00,84.24,84.27,84.12,84.13,83851.0,61.3918,61.4137,61.3044,61.3116,83851.0
2016-04-15 12:00:00,84.14,84.17,84.08,84.1,38762.0,61.3189,61.3408,61.2752,61.2898,38762.0
2016-04-15 12:30:00,84.11,84.22,84.08,84.2,44591.0,61.2971,61.3772,61.2752,61.3627,44591.0
2016-04-15 13:00:00,84.2,84.2,84.08,84.11,42955.0,61.3627,61.3627,61.2752,61.2971,42955.0
2016-04-15 13:30:00,84.11,84.11,83.89,84.02,65626.0,61.2971,61.2971,61.1367,61.2315,65626.0
2016-04-15 14:00:00,84.02,84.16,83.95,84.11,81874.0,61.2315,61.3335,61.1805,61.2971,81874.0
2016-04-15 14:30:00,84.11,84.19,84.08,84.17,67752.0,61.2971,61.3554,61.2752,61.3408,67752.0
2016-04-15 15:00:00,84.18,84.29,84.16,84.22,87965.0,61.3481,61.4282,61.3335,61.3772,87965.0
2016-04-15 15:30:00,84.22,84.34,84.17,84.29,213237.0,61.3772,61.4647,61.3408,61.4282,213237.0
2016-04-18 09:30:00,83.85,84.6,83.72,84.52,120011.0,61.1076,61.6542,61.0128,61.5959,120011.0
2016-04-18 10:00:00,84.52,84.65,84.29,84.51,167908.0,61.5959,61.6906,61.4282,61.5886,167908.0
2016-04-18 10:30:00,84.52,84.95,84.51,84.78,176159.0,61.5959,61.9092,61.5886,61.7853,176159.0
2016-04-18 11:00:00,84.77,85.01,84.74,84.95,128981.0,61.7781,61.953,61.7562,61.9092,128981.0
2016-04-18 11:30:00,84.95,85.01,84.51,84.85,160011.0,61.9092,61.953,61.5886,61.8364,160011.0
2016-04-18 12:00:00,84.84,84.85,84.64,84.8,93615.0,61.8291,61.8364,61.6833,61.7999,93615.0
2016-04-18 12:30:00,84.8,85.0,84.76,84.98,100806.0,61.7999,61.9457,61.7708,61.9311,100806.0
2016-04-18 13:00:00,84.97,85.14,84.83,85.0,139549.0,61.9238,62.0477,61.8218,61.9457,139549.0
2016-04-18 13:30:00,85.0,85.14,84.9,85.02,104200.0,61.9457,62.0477,61.8728,61.9602,104200.0
2016-04-18 14:00:00,85.03,85.32,85.02,85.26,158407.0,61.9675,62.1789,61.9602,62.1352,158407.0
2016-04-18 14:30:00,85.26,85.54,85.25,85.52,123652.0,62.1352,62.3392,62.1279,62.3246,123652.0
2016-04-18 15:00:00,85.52,85.53,85.01,85.28,180161.0,62.3246,62.3319,61.953,62.1497,180161.0
2016-04-18 15:30:00,85.27,85.39,85.15,85.25,287143.0,62.1424,62.2299,62.055,62.1279,287143.0
2016-04-19 09:30:00,84.42,85.21,84.13,84.94,441189.0,61.523,62.0987,61.3116,61.9019,441189.0
2016-04-19 10:00:00,84.94,85.95,84.91,85.33,361508.0,61.9019,62.638,61.8801,62.1862,361508.0
2016-04-19 10:30:00,85.31,85.31,84.73,85.15,196857.0,62.1716,62.1716,61.7489,62.055,196857.0
2016-04-19 11:00:00,85.15,85.15,84.88,84.93,83318.0,62.055,62.055,61.8582,61.8947,83318.0
2016-04-19 11:30:00,84.95,85.02,84.5,84.56,222353.0,61.9092,61.9602,61.5813,61.625,222353.0
2016-04-19 12:00:00,84.54,84.62,84.2,84.24,109519.0,61.6104,61.6687,61.3627,61.3918,109519.0
2016-04-19 12:30:00,84.25,84.45,84.25,84.43,169057.0,61.3991,61.5448,61.3991,61.5303,169057.0
2016-04-19 13:00:00,84.42,84.73,84.41,84.49,92193.0,61.523,61.7489,61.5157,61.574,92193.0
2016-04-19 13:30:00,84.49,84.51,84.07,84.3,114641.0,61.574,61.5886,61.2679,61.4355,114641.0
2016-04-19 14:00:00,84.29,84.58,84.29,84.54,147081.0,61.4282,61.6396,61.4282,61.6104,147081.0
2016-04-19 14:30:00,84.54,84.74,84.51,84.66,148457.0,61.6104,61.7562,61.5886,61.6979,148457.0
2016-04-19 15:00:00,84.67,84.92,84.63,84.69,160769.0,61.7052,61.8874,61.676,61.7198,160769.0
2016-04-19 15:30:00,84.69,84.91,84.66,84.76,385600.0,61.7198,61.8801,61.6979,61.7708,385600.0
2016-04-20 09:30:00,84.37,84.37,82.91,83.09,359746.0,61.4865,61.4865,60.4225,60.5537,359746.0
2016-04-20 10:00:00,83.08,83.5,83.07,83.46,157656.0,60.5464,60.8525,60.5391,60.8234,157656.0
2016-04-20 10:30:00,83.48,83.59,83.23,83.24,183200.0,60.8379,60.9181,60.6557,60.663,183200.0
2016-04-20 11:00:00,83.25,83.59,83.24,83.51,78402.0,60.6703,60.9181,60.663,60.8598,78402.0
2016-04-20 11:30:00,83.51,83.64,83.38,83.57,106152.0,60.8598,60.9545,60.7651,60.9035,106152.0
2016-04-20 12:00:00,83.56,83.61,83.47,83.52,117030.0,60.8962,60.9327,60.8307,60.8671,117030.0
2016-04-20 12:30:00,83.53,83.73,83.53,83.66,87301.0,60.8744,61.0201,60.8744,60.9691,87301.0
2016-04-20 13:00:00,83.67,83.69,83.46,83.63,84055.0,60.9764,60.991,60.8234,60.9473,84055.0
2016-04-20 13:30:00,83.64,83.79,83.58,83.74,64492.0,60.9545,61.0639,60.9108,61.0274,64492.0
2016-04-20 14:00:00,83.74,83.74,83.51,83.61,132594.0,61.0274,61.0274,60.8598,60.9327,132594.0
2016-04-20 14:30:00,83.6,83.93,83.59,83.8,88220.0,60.9254,61.1659,60.9181,61.0711,88220.0
2016-04-20 15:00:00,83.79,83.91,83.66,83.66,142162.0,61.0639,61.1513,60.9691,60.9691,142162.0
2016-04-20 15:30:00,83.67,83.68,83.38,83.42,312062.0,60.9764,60.9837,60.7651,60.7942,312062.0
2016-04-21 09:30:00,83.6,83.88,83.44,83.79,210555.0,60.9254,61.1294,60.8088,61.0639,210555.0
2016-04-21 10:00:00,83.81,84.08,83.71,84.03,104634.0,61.0784,61.2752,61.0056,61.2388,104634.0
2016-04-21 10:30:00,84.02,84.15,83.93,83.96,113034.0,61.2315,61.3262,61.1659,61.1877,113034.0
2016-04-21 11:00:00,83.96,84.25,83.93,84.22,67355.0,61.1877,61.3991,61.1659,61.3772,67355.0
2016-04-21 11:30:00,84.22,84.26,84.13,84.21,67624.0,61.3772,61.4064,61.3116,61.3699,67624.0
2016-04-21 12:00:00,84.21,84.28,84.0,84.24,96183.0,61.3699,61.421,61.2169,61.3918,96183.0
2016-04-21 12:30:00,84.24,84.36,84.2,84.25,119567.0,61.3918,61.4793,61.3627,61.3991,119567.0
2016-04-21 13:00:00,84.24,84.31,84.21,84.23,75304.0,61.3918,61.4428,61.3699,61.3845,75304.0
2016-04-21 13:30:00,84.23,84.28,84.12,84.12,76874.0,61.3845,61.421,61.3044,61.3044,76874.0
2016-04-21 14:00:00,84.12,84.26,84.07,84.21,103883.0,61.3044,61.4064,61.2679,61.3699,103883.0
2016-04-21 14:30:00,84.21,84.21,83.8,83.98,165774.0,61.3699,61.3699,61.0711,61.2023,165774.0
2016-04-21 15:00:00,83.98,84.03,83.9,83.93,100002.0,61.2023,61.2388,61.144,61.1659,100002.0
2016-04-21 15:30:00,83.92,84.24,83.92,84.03,339548.0,61.1586,61.3918,61.1586,61.2388,339548.0
2016-04-22 09:30:00,83.85,85.0,83.85,84.49,261039.0,61.1076,61.9457,61.1076,61.574,261039.0
2016-04-22 10:00:00,84.5,84.63,84.25,84.39,146595.0,61.5813,61.676,61.3991,61.5011,146595.0
2016-04-22 10:30:00,84.42,84.51,83.87,83.89,116565.0,61.523,61.5886,61.1222,61.1367,116565.0
2016-04-22 11:00:00,83.89,84.1,83.73,84.05,115112.0,61.1367,61.2898,61.0201,61.2533,115112.0
2016-04-22 11:30:00,84.05,84.15,83.78,83.87,80548.0,61.2533,61.3262,61.0566,61.1222,80548.0
2016-04-22 12:00:00,83.87,83.94,83.49,83.53,74085.0,61.1222,61.1732,60.8452,60.8744,74085.0
2016-04-22 12:30:00,83.54,83.81,83.54,83.81,101308.0,60.8817,61.0784,60.8817,61.0784,101308.0
2016-04-22 13:00:00,83.81,83.85,83.62,83.65,74810.0,61.0784,61.1076,60.94,60.9618,74810.0
2016-04-22 13:30:00,83.64,83.91,83.64,83.84,79094.0,60.9545,61.1513,60.9545,61.1003,79094.0
2016-04-22 14:00:00,83.84,83.9,83.68,83.88,75375.0,61.1003,61.144,60.9837,61.1294,75375.0
2016-04-22 14:30:00,83.88,83.91,83.78,83.79,68415.0,61.1294,61.1513,61.0566,61.0639,68415.0
2016-04-22 15:00:00,83.8,83.92,83.71,83.8,95589.0,61.0711,61.1586,61.0056,61.0711,95589.0
2016-04-22 15:30:00,83.81,83.88,83.73,83.79,205460.0,61.0784,61.1294,61.0201,61.0639,205460.0
2016-04-25 09:30:00,83.5,83.73,82.91,82.94,137499.0,60.8525,61.0201,60.4225,60.4444,137499.0
2016-04-25 10:00:00,82.93,83.04,82.66,82.89,154815.0,60.4371,60.5173,60.2403,60.408,154815.0
2016-04-25 10:30:00,82.89,83.25,82.87,83.25,132242.0,60.408,60.6703,60.3934,60.6703,132242.0
2016-04-25 11:00:00,83.25,83.44,83.18,83.42,65775.0,60.6703,60.8088,60.6193,60.7942,65775.0
2016-04-25 11:30:00,83.42,83.42,83.13,83.26,90410.0,60.7942,60.7942,60.5829,60.6776,90410.0
2016-04-25 12:00:00,83.26,83.31,83.21,83.27,72610.0,60.6776,60.714,60.6412,60.6849,72610.0
2016-04-25 12:30:00,83.27,83.51,83.23,83.51,128100.0,60.6849,60.8598,60.6557,60.8598,128100.0
2016-04-25 13:00:00,83.51,83.6,83.39,83.5,94707.0,60.8598,60.9254,60.7723,60.8525,94707.0
2016-04-25 13:30:00,83.51,83.59,83.45,83.48,97935.0,60.8598,60.9181,60.8161,60.8379,97935.0
2016-04-25 14:00:00,83.48,83.64,83.4,83.64,88957.0,60.8379,60.9545,60.7796,60.9545,88957.0
2016-04-25 14:30:00,83.65,83.65,83.47,83.59,109987.0,60.9618,60.9618,60.8307,60.9181,109987.0
2016-04-25 15:00:00,83.59,83.61,83.37,83.41,97068.0,60.9181,60.9327,60.7578,60.7869,97068.0
2016-04-25 15:30:00,83.43,83.53,83.37,83.53,249517.0,60.8015,60.8744,60.7578,60.8744,249517.0
2016-04-26 09:30:00,83.81,84.22,83.34,84.08,166193.0,61.0784,61.3772,60.7359,61.2752,166193.0
2016-04-26 10:00:00,84.09,84.27,83.68,83.69,63874.0,61.2825,61.4137,60.9837,60.991,63874.0
2016-04-26 10:30:00,83.68,83.78,83.42,83.43,86254.0,60.9837,61.0566,60.7942,60.8015,86254.0
2016-04-26 11:00:00,83.42,83.75,83.42,83.67,52361.0,60.7942,61.0347,60.7942,60.9764,52361.0
2016-04-26 11:30:00,83.67,83.82,83.6,83.8,52588.0,60.9764,61.0857,60.9254,61.0711,52588.0
2016-04-26 12:00:00,83.81,83.89,83.74,83.81,42599.0,61.0784,61.1367,61.0274,61.0784,42599.0
2016-04-26 12:30:00,83.82,83.83,83.67,83.68,38270.0,61.0857,61.093,60.9764,60.9837,38270.0
2016-04-26 13:00:00,83.67,83.7,83.56,83.65,52574.0,60.9764,60.9983,60.8962,60.9618,52574.0
2016-04-26 13:30:00,83.65,83.78,83.55,83.64,50722.0,60.9618,61.0566,60.889,60.9545,50722.0
2016-04-26 14:00:00,83.68,83.78,83.6,83.66,48594.0,60.9837,61.0566,60.9254,60.9691,48594.0
2016-04-26 14:30:00,83.66,83.84,83.65,83.78,49576.0,60.9691,61.1003,60.9618,61.0566,49576.0
2016-04-26 15:00:00,83.79,83.92,83.77,83.88,77471.0,61.0639,61.1586,61.0493,61.1294,77471.0
2016-04-26 15:30:00,83.89,84.03,83.86,83.9,264815.0,61.1367,61.2388,61.1149,61.144,264815.0
2016-04-27 09:30:00,83.82,84.23,83.7,83.9,74890.0,61.0857,61.3845,60.9983,61.144,74890.0
2016-04-27 10:00:00,83.93,83.95,83.41,83.44,39733.0,61.1659,61.1805,60.7869,60.8088,39733.0
2016-04-27 10:30:00,83.38,83.55,83.17,83.25,104014.0,60.7651,60.889,60.612,60.6703,104014.0
2016-04-27 11:00:00,83.24,83.43,83.2,83.39,70595.0,60.663,60.8015,60.6339,60.7723,70595.0
2016-04-27 11:30:00,83.41,83.68,83.41,83.64,48074.0,60.7869,60.9837,60.7869,60.9545,48074.0
2016-04-27 12:00:00,83.62,83.9,83.58,83.87,67098.0,60.94,61.144,60.9108,61.1222,67098.0
2016-04-27 12:30:00,83.85,83.98,83.83,83.97,31086.0,61.1076,61.2023,61.093,61.195,31086.0
2016-04-27 13:00:00,83.97,84.0,83.74,83.8,48748.0,61.195,61.2169,61.0274,61.0711,48748.0
2016-04-27 13:30:00,83.79,83.88,83.75,83.82,40397.0,61.0639,61.1294,61.0347,61.0857,40397.0
2016-04-27 14:00:00,83.78,84.11,83.55,84.01,76026.0,61.0566,61.2971,60.889,61.2242,76026.0
2016-04-27 14:30:00,84.02,84.14,83.88,84.07,57939.0,61.2315,61.3189,61.1294,61.2679,57939.0
2016-04-27 15:00:00,84.05,84.32,84.05,84.28,66517.0,61.2533,61.4501,61.2533,61.421,66517.0
2016-04-27 15:30:00,84.29,84.38,84.13,84.15,127331.0,61.4282,61.4938,61.3116,61.3262,127331.0
2016-04-28 09:30:00,83.63,83.95,83.38,83.53,49724.0,60.9473,61.1805,60.7651,60.8744,49724.0
2016-04-28 10:00:00,83.5,83.78,83.49,83.67,26879.0,60.8525,61.0566,60.8452,60.9764,26879.0
2016-04-28 10:30:00,83.68,83.82,83.54,83.78,45250.0,60.9837,61.0857,60.8817,61.0566,45250.0
2016-04-28 11:00:00,83.79,83.94,83.75,83.77,52350.0,61.0639,61.1732,61.0347,61.0493,52350.0
2016-04-28 11:30:00,83.79,83.82,83.65,83.74,62997.0,61.0639,61.0857,60.9618,61.0274,62997.0
2016-04-28 12:00:00,83.76,83.85,83.64,83.84,38058.0,61.042,61.1076,60.9545,61.1003,38058.0
2016-04-28 12:30:00,83.84,83.96,83.67,83.9,72152.0,61.1003,61.1877,60.9764,61.144,72152.0
2016-04-28 13:00:00,83.9,83.9,83.64,83.75,55361.0,61.144,61.144,60.9545,61.0347,55361.0
2016-04-28 13:30:00,83.78,83.85,83.72,83.76,24850.0,61.0566,61.1076,61.0128,61.042,24850.0
2016-04-28 14:00:00,83.74,83.82,83.69,83.74,32632.0,61.0274,61.0857,60.991,61.0274,32632.0
2016-04-28 14:30:00,83.72,83.75,83.5,83.58,56855.0,61.0128,61.0347,60.8525,60.9108,56855.0
2016-04-28 15:00:00,83.57,83.57,83.11,83.14,181378.0,60.9035,60.9035,60.5683,60.5902,181378.0
2016-04-28 15:30:00,83.14,83.29,83.02,83.18,245043.0,60.5902,60.6995,60.5027,60.6193,245043.0
2016-04-29 09:30:00,83.16,83.19,82.69,82.75,102818.0,60.6047,60.6266,60.2622,60.3059,102818.0
2016-04-29 10:00:00,82.74,82.95,82.57,82.92,108639.0,60.2986,60.4517,60.1748,60.4298,108639.0
2016-04-29 10:30:00,82.91,83.05,82.58,82.73,55765.0,60.4225,60.5246,60.182,60.2914,55765.0
2016-04-29 11:00:00,82.73,82.75,82.48,82.59,70205.0,60.2914,60.3059,60.1092,60.1893,70205.0
2016-04-29 11:30:00,82.59,82.76,82.46,82.74,92387.0,60.1893,60.3132,60.0946,60.2986,92387.0
2016-04-29 12:00:00,82.75,83.02,82.7,83.01,59349.0,60.3059,60.5027,60.2695,60.4954,59349.0
2016-04-29 12:30:00,83.01,83.01,82.78,82.89,56486.0,60.4954,60.4954,60.3278,60.408,56486.0
2016-04-29 13:00:00,82.89,83.11,82.89,83.05,63507.0,60.408,60.5683,60.408,60.5246,63507.0
2016-04-29 13:30:00,83.04,83.12,82.92,82.96,59174.0,60.5173,60.5756,60.4298,60.459,59174.0
2016-04-29 14:00:00,82.97,83.15,82.92,83.06,57961.0,60.4663,60.5974,60.4298,60.5319,57961.0
2016-04-29 14:30:00,83.05,83.05,82.81,82.88,72425.0,60.5246,60.5246,60.3497,60.4007,72425.0
2016-04-29 15:00:00,82.88,82.91,82.8,82.83,178782.0,60.4007,60.4225,60.3424,60.3642,178782.0
2016-04-29 15:30:00,82.83,83.03,82.83,82.97,315638.0,60.3642,60.51,60.3642,60.4663,315638.0
2016-05-02 09:30:00,83.46,83.73,82.97,83.65,75274.0,60.8234,61.0201,60.4663,60.9618,75274.0
2016-05-02 10:00:00,83.64,83.8,83.53,83.62,106213.0,60.9545,61.0711,60.8744,60.94,106213.0
2016-05-02 10:30:00,83.62,83.66,83.33,83.39,58971.0,60.94,60.9691,60.7286,60.7723,58971.0
2016-05-02 11:00:00,83.4,83.65,83.38,83.53,45873.0,60.7796,60.9618,60.7651,60.8744,45873.0
2016-05-02 11:30:00,83.55,83.59,83.39,83.41,90173.0,60.889,60.9181,60.7723,60.7869,90173.0
2016-05-02 12:00:00,83.4,83.51,83.37,83.46,45722.0,60.7796,60.8598,60.7578,60.8234,45722.0
2016-05-02 12:30:00,83.47,83.52,83.45,83.48,44777.0,60.8307,60.8671,60.8161,60.8379,44777.0
2016-05-02 13:00:00,83.49,83.51,83.44,83.49,58428.0,60.8452,60.8598,60.8088,60.8452,58428.0
2016-05-02 13:30:00,83.5,83.67,83.49,83.58,52679.0,60.8525,60.9764,60.8452,60.9108,52679.0
2016-05-02 14:00:00,83.58,83.7,83.57,83.65,51320.0,60.9108,60.9983,60.9035,60.9618,51320.0
2016-05-02 14:30:00,83.64,83.64,83.49,83.56,50101.0,60.9545,60.9545,60.8452,60.8962,50101.0
2016-05-02 15:00:00,83.56,83.67,83.56,83.65,55840.0,60.8962,60.9764,60.8962,60.9618,55840.0
2016-05-02 15:30:00,83.65,83.75,83.55,83.6,147706.0,60.9618,61.0347,60.889,60.9254,147706.0
2016-05-03 09:30:00,83.21,83.47,83.07,83.39,103439.0,60.6412,60.8307,60.5391,60.7723,103439.0
2016-05-03 10:00:00,83.39,83.45,83.16,83.35,101181.0,60.7723,60.8161,60.6047,60.7432,101181.0
2016-05-03 10:30:00,83.35,83.51,83.22,83.47,72630.0,60.7432,60.8598,60.6485,60.8307,72630.0
2016-05-03 11:00:00,83.48,83.59,83.3,83.31,65250.0,60.8379,60.9181,60.7068,60.714,65250.0
2016-05-03 11:30:00,83.3,83.51,83.28,83.45,53915.0,60.7068,60.8598,60.6922,60.8161,53915.0
2016-05-03 12:00:00,83.44,83.51,83.38,83.41,44269.0,60.8088,60.8598,60.7651,60.7869,44269.0
2016-05-03 12:30:00,83.4,83.52,83.36,83.38,101160.0,60.7796,60.8671,60.7505,60.7651,101160.0
2016-05-03 13:00:00,83.38,83.48,83.33,83.45,39438.0,60.7651,60.8379,60.7286,60.8161,39438.0
2016-05-03 13:30:00,83.46,83.54,83.44,83.47,67856.0,60.8234,60.8817,60.8088,60.8307,67856.0
2016-05-03 14:00:00,83.47,83.49,83.31,83.41,76176.0,60.8307,60.8452,60.714,60.7869,76176.0
2016-05-03 14:30:00,83.42,83.51,83.32,83.38,63483.0,60.7942,60.8598,60.7213,60.7651,63483.0
2016-05-03 15:00:00,83.39,83.43,83.22,83.3,75766.0,60.7723,60.8015,60.6485,60.7068,75766.0
2016-05-03 15:30:00,83.29,83.55,83.2,83.46,235911.0,60.6995,60.889,60.6339,60.8234,235911.0
2016-05-04 09:30:00,82.96,83.44,82.81,83.11,59588.0,60.459,60.8088,60.3497,60.5683,59588.0
2016-05-04 10:00:00,83.12,83.54,82.92,83.47,86030.0,60.5756,60.8817,60.4298,60.8307,86030.0
2016-05-04 10:30:00,83.45,83.55,83.31,83.36,79108.0,60.8161,60.889,60.714,60.7505,79108.0
2016-05-04 11:00:00,83.37,83.54,83.31,83.37,62507.0,60.7578,60.8817,60.714,60.7578,62507.0
2016-05-04 11:30:00,83.37,83.47,83.24,83.41,60394.0,60.7578,60.8307,60.663,60.7869,60394.0
2016-05-04 12:00:00,83.42,83.62,83.39,83.51,54778.0,60.7942,60.94,60.7723,60.8598,54778.0
2016-05-04 12:30:00,83.5,83.51,83.33,83.42,40178.0,60.8525,60.8598,60.7286,60.7942,40178.0
2016-05-04 13:00:00,83.41,83.52,83.26,83.49,50241.0,60.7869,60.8671,60.6776,60.8452,50241.0
2016-05-04 13:30:00,83.5,83.5,83.27,83.33,64896.0,60.8525,60.8525,60.6849,60.7286,64896.0
2016-05-04 14:00:00,83.32,83.49,83.26,83.46,82915.0,60.7213,60.8452,60.6776,60.8234,82915.0
2016-05-04 14:30:00,83.46,83.49,83.3,83.32,75949.0,60.8234,60.8452,60.7068,60.7213,75949.0
2016-05-04 15:00:00,83.33,83.43,83.24,83.36,97099.0,60.7286,60.8015,60.663,60.7505,97099.0
2016-05-04 15:30:00,83.35,83.48,83.31,83.36,196061.0,60.7432,60.8379,60.714,60.7505,196061.0
2016-05-05 09:30:00,83.3,83.57,82.83,82.93,141121.0,60.7068,60.9035,60.3642,60.4371,141121.0
2016-05-05 10:00:00,82.94,83.4,82.92,83.16,94563.0,60.4444,60.7796,60.4298,60.6047,94563.0
2016-05-05 10:30:00,83.17,83.35,83.08,83.09,57479.0,60.612,60.7432,60.5464,60.5537,57479.0
2016-05-05 11:00:00,83.1,83.26,82.95,83.17,51476.0,60.561,60.6776,60.4517,60.612,51476.0
2016-05-05 11:30:00,83.17,83.39,83.17,83.25,77040.0,60.612,60.7723,60.612,60.6703,77040.0
2016-05-05 12:00:00,83.24,83.35,83.15,83.31,67953.0,60.663,60.7432,60.5974,60.714,67953.0
2016-05-05 12:30:00,83.3,83.36,83.22,83.25,76329.0,60.7068,60.7505,60.6485,60.6703,76329.0
2016-05-05 13:00:00,83.22,83.34,83.03,83.07,54132.0,60.6485,60.7359,60.51,60.5391,54132.0
2016-05-05 13:30:00,83.06,83.14,83.03,83.07,57985.0,60.5319,60.5902,60.51,60.5391,57985.0
2016-05-05 14:00:00,83.06,83.09,82.97,83.09,88492.0,60.5319,60.5537,60.4663,60.5537,88492.0
2016-05-05 14:30:00,83.08,83.17,83.0,83.09,82384.0,60.5464,60.612,60.4881,60.5537,82384.0
2016-05-05 15:00:00,83.1,83.31,83.04,83.28,104083.0,60.561,60.714,60.5173,60.6922,104083.0
2016-05-05 15:30:00,83.28,83.32,83.12,83.26,271991.0,60.6922,60.7213,60.5756,60.6776,271991.0
2016-05-06 09:30:00,83.21,83.68,83.15,83.48,94053.0,60.6412,60.9837,60.5974,60.8379,94053.0
2016-05-06 10:00:00,83.49,83.52,83.14,83.31,113251.0,60.8452,60.8671,60.5902,60.714,113251.0
2016-05-06 10:30:00,83.31,83.4,83.17,83.36,98357.0,60.714,60.7796,60.612,60.7505,98357.0
2016-05-06 11:00:00,83.34,83.65,83.34,83.62,62181.0,60.7359,60.9618,60.7359,60.94,62181.0
2016-05-06 11:30:00,83.59,83.6,83.47,83.49,63611.0,60.9181,60.9254,60.8307,60.8452,63611.0
2016-05-06 12:00:00,83.49,83.66,83.44,83.6,63871.0,60.8452,60.9691,60.8088,60.9254,63871.0
2016-05-06 12:30:00,83.59,83.62,83.48,83.56,47962.0,60.9181,60.94,60.8379,60.8962,47962.0
2016-05-06 13:00:00,83.56,83.85,83.53,83.81,73307.0,60.8962,61.1076,60.8744,61.0784,73307.0
2016-05-06 13:30:00,83.8,84.04,83.75,84.0,54178.0,61.0711,61.2461,61.0347,61.2169,54178.0
2016-05-06 14:00:00,84.0,84.2,83.99,84.1,75922.0,61.2169,61.3627,61.2096,61.2898,75922.0
2016-05-06 14:30:00,84.11,84.12,83.96,83.97,120420.0,61.2971,61.3044,61.1877,61.195,120420.0
2016-05-06 15:00:00,83.98,84.02,83.87,83.95,86741.0,61.2023,61.2315,61.1222,61.1805,86741.0
2016-05-06 15:30:00,83.96,84.03,83.9,83.98,181219.0,61.1877,61.2388,61.144,61.2023,181219.0
2016-05-09 09:30:00,83.69,84.46,83.69,84.03,81846.0,60.991,61.5521,60.991,61.2388,81846.0
2016-05-09 10:00:00,84.03,84.05,83.75,83.76,43374.0,61.2388,61.2533,61.0347,61.042,43374.0
2016-05-09 10:30:00,83.75,83.93,83.71,83.85,48031.0,61.0347,61.1659,61.0056,61.1076,48031.0
2016-05-09 11:00:00,83.85,83.9,83.63,83.69,40753.0,61.1076,61.144,60.9473,60.991,40753.0
2016-05-09 11:30:00,83.68,83.85,83.61,83.78,43718.0,60.9837,61.1076,60.9327,61.0566,43718.0
2016-05-09 12:00:00,83.78,83.88,83.74,83.84,33220.0,61.0566,61.1294,61.0274,61.1003,33220.0
2016-05-09 12:30:00,83.85,83.89,83.77,83.87,23906.0,61.1076,61.1367,61.0493,61.1222,23906.0
2016-05-09 13:00:00,83.87,83.89,83.82,83.88,51454.0,61.1222,61.1367,61.0857,61.1294,51454.0
2016-05-09 13:30:00,83.86,84.0,83.84,83.93,42022.0,61.1149,61.2169,61.1003,61.1659,42022.0
2016-05-09 14:00:00,83.95,83.98,83.84,83.89,28636.0,61.1805,61.2023,61.1003,61.1367,28636.0
2016-05-09 14:30:00,83.89,83.97,83.89,83.97,52728.0,61.1367,61.195,61.1367,61.195,52728.0
2016-05-09 15:00:00,83.96,83.99,83.91,83.93,49734.0,61.1877,61.2096,61.1513,61.1659,49734.0
2016-05-09 15:30:00,83.93,83.96,83.63,83.67,246535.0,61.1659,61.1877,60.9473,60.9764,246535.0
2016-05-10 09:30:00,83.67,84.32,83.5,83.96,110299.0,60.9764,61.4501,60.8525,61.1877,110299.0
2016-05-10 10:00:00,83.94,84.11,83.71,84.0,68383.0,61.1732,61.2971,61.0056,61.2169,68383.0
2016-05-10 10:30:00,84.0,84.35,84.0,84.31,44176.0,61.2169,61.472,61.2169,61.4428,44176.0
2016-05-10 11:00:00,84.31,84.32,84.05,84.13,43217.0,61.4428,61.4501,61.2533,61.3116,43217.0
2016-05-10 11:30:00,84.14,84.19,83.99,84.0,78221.0,61.3189,61.3554,61.2096,61.2169,78221.0
2016-05-10 12:00:00,84.01,84.12,84.01,84.08,70670.0,61.2242,61.3044,61.2242,61.2752,70670.0
2016-05-10 12:30:00,84.1,84.12,84.02,84.04,36085.0,61.2898,61.3044,61.2315,61.2461,36085.0
2016-05-10 13:00:00,84.05,84.18,84.04,84.16,37458.0,61.2533,61.3481,61.2461,61.3335,37458.0
2016-05-10 13:30:00,84.16,84.32,84.15,84.32,93245.0,61.3335,61.4501,61.3262,61.4501,93245.0
2016-05-10 14:00:00,84.32,84.41,84.28,84.35,106185.0,61.4501,61.5157,61.421,61.472,106185.0
2016-05-10 14:30:00,84.36,84.38,84.26,84.31,103569.0,61.4793,61.4938,61.4064,61.4428,103569.0
2016-05-10 15:00:00,84.31,84.4,84.3,84.38,113543.0,61.4428,61.5084,61.4355,61.4938,113543.0
2016-05-10 15:30:00,84.36,84.61,84.29,84.57,253589.0,61.4793,61.6615,61.4282,61.6323,253589.0
2016-05-11 09:30:00,84.02,84.1,83.54,84.1,356584.0,61.2315,61.2898,60.8817,61.2898,356584.0
2016-05-11 10:00:00,84.12,84.23,84.02,84.12,118204.0,61.3044,61.3845,61.2315,61.3044,118204.0
2016-05-11 10:30:00,84.14,84.27,84.07,84.18,247804.0,61.3189,61.4137,61.2679,61.3481,247804.0
2016-05-11 11:00:00,84.16,84.22,84.02,84.19,170304.0,61.3335,61.3772,61.2315,61.3554,170304.0
2016-05-11 11:30:00,84.17,84.19,83.81,83.96,115467.0,61.3408,61.3554,61.0784,61.1877,115467.0
2016-05-11 12:00:00,83.95,84.07,83.89,84.01,78775.0,61.1805,61.2679,61.1367,61.2242,78775.0
2016-05-11 12:30:00,83.99,84.12,83.98,84.09,59859.0,61.2096,61.3044,61.2023,61.2825,59859.0
2016-05-11 13:00:00,84.09,84.19,83.98,84.1,97549.0,61.2825,61.3554,61.2023,61.2898,97549.0
2016-05-11 13:30:00,84.1,84.15,84.06,84.08,69982.0,61.2898,61.3262,61.2606,61.2752,69982.0
2016-05-11 14:00:00,84.09,84.13,84.05,84.11,91986.0,61.2825,61.3116,61.2533,61.2971,91986.0
2016-05-11 14:30:00,84.12,84.15,84.05,84.09,152928.0,61.3044,61.3262,61.2533,61.2825,152928.0
2016-05-11 15:00:00,84.08,84.19,84.07,84.16,139451.0,61.2752,61.3554,61.2679,61.3335,139451.0
2016-05-11 15:30:00,84.16,84.19,84.11,84.11,259701.0,61.3335,61.3554,61.2971,61.2971,259701.0
2016-05-12 09:30:00,84.36,84.39,84.13,84.25,128515.0,61.4793,61.5011,61.3116,61.3991,128515.0
2016-05-12 10:00:00,84.21,84.44,83.96,83.96,210607.0,61.3699,61.5376,61.1877,61.1877,210607.0
2016-05-12 10:30:00,83.97,84.1,83.85,84.07,83660.0,61.195,61.2898,61.1076,61.2679,83660.0
2016-05-12 11:00:00,84.08,84.09,83.72,83.75,81723.0,61.2752,61.2825,61.0128,61.0347,81723.0
2016-05-12 11:30:00,83.76,84.02,83.75,83.91,89525.0,61.042,61.2315,61.0347,61.1513,89525.0
2016-05-12 12:00:00,83.91,83.91,83.76,83.84,70937.0,61.1513,61.1513,61.042,61.1003,70937.0
2016-05-12 12:30:00,83.84,84.04,83.76,84.03,162411.0,61.1003,61.2461,61.042,61.2388,162411.0
2016-05-12 13:00:00,84.03,84.08,83.93,84.05,60787.0,61.2388,61.2752,61.1659,61.2533,60787.0
2016-05-12 13:30:00,84.04,84.09,83.88,84.08,79274.0,61.2461,61.2825,61.1294,61.2752,79274.0
2016-05-12 14:00:00,84.09,84.37,84.06,84.22,79236.0,61.2825,61.4865,61.2606,61.3772,79236.0
2016-05-12 14:30:00,84.23,84.3,84.14,84.25,185921.0,61.3845,61.4355,61.3189,61.3991,185921.0
2016-05-12 15:00:00,84.25,84.3,84.19,84.27,108895.0,61.3991,61.4355,61.3554,61.4137,108895.0
2016-05-12 15:30:00,84.27,84.33,84.19,84.27,284926.0,61.4137,61.4574,61.3554,61.4137,284926.0
2016-05-13 09:30:00,84.03,84.38,83.77,84.1,84081.0,61.2388,61.4938,61.0493,61.2898,84081.0
2016-05-13 10:00:00,84.1,84.23,83.92,84.1,67117.0,61.2898,61.3845,61.1586,61.2898,67117.0
2016-05-13 10:30:00,84.08,84.09,83.75,83.79,64844.0,61.2752,61.2825,61.0347,61.0639,64844.0
2016-05-13 11:00:00,83.81,83.92,83.77,83.84,43940.0,61.0784,61.1586,61.0493,61.1003,43940.0
2016-05-13 11:30:00,83.85,83.89,83.73,83.77,36868.0,61.1076,61.1367,61.0201,61.0493,36868.0
2016-05-13 12:00:00,83.77,83.87,83.67,83.84,27011.0,61.0493,61.1222,60.9764,61.1003,27011.0
2016-05-13 12:30:00,83.85,83.88,83.76,83.81,23135.0,61.1076,61.1294,61.042,61.0784,23135.0
2016-05-13 13:00:00,83.8,83.85,83.73,83.74,100842.0,61.0711,61.1076,61.0201,61.0274,100842.0
2016-05-13 13:30:00,83.75,83.84,83.62,83.72,56564.0,61.0347,61.1003,60.94,61.0128,56564.0
2016-05-13 14:00:00,83.7,83.83,83.6,83.72,113496.0,60.9983,61.093,60.9254,61.0128,113496.0
2016-05-13 14:30:00,83.72,83.72,83.34,83.57,156547.0,61.0128,61.0128,60.7359,60.9035,156547.0
2016-05-13 15:00:00,83.56,83.76,83.48,83.71,96141.0,60.8962,61.042,60.8379,61.0056,96141.0
2016-05-13 15:30:00,83.7,83.82,83.68,83.71,206918.0,60.9983,61.0857,60.9837,61.0056,206918.0
2016-05-16 09:30:00,83.57,84.03,83.42,83.88,57175.0,60.9035,61.2388,60.7942,61.1294,57175.0
2016-05-16 10:00:00,83.89,84.28,83.89,84.26,70203.0,61.1367,61.421,61.1367,61.4064,70203.0
2016-05-16 10:30:00,84.26,84.3,84.09,84.15,27968.0,61.4064,61.4355,61.2825,61.3262,27968.0
2016-05-16 11:00:00,84.18,84.33,84.08,84.25,117895.0,61.3481,61.4574,61.2752,61.3991,117895.0
2016-05-16 11:30:00,84.24,84.26,84.12,84.18,51746.0,61.3918,61.4064,61.3044,61.3481,51746.0
2016-05-16 12:00:00,84.18,84.22,84.09,84.12,33048.0,61.3481,61.3772,61.2825,61.3044,33048.0
2016-05-16 12:30:00,84.13,84.21,84.11,84.17,71590.0,61.3116,61.3699,61.2971,61.3408,71590.0
2016-05-16 13:00:00,84.18,84.29,84.15,84.29,96279.0,61.3481,61.4282,61.3262,61.4282,96279.0
2016-05-16 13:30:00,84.28,84.43,84.26,84.3,37232.0,61.421,61.5303,61.4064,61.4355,37232.0
2016-05-16 14:00:00,84.31,84.63,84.3,84.53,63693.0,61.4428,61.676,61.4355,61.6032,63693.0
2016-05-16 14:30:00,84.53,84.55,84.45,84.54,44513.0,61.6032,61.6177,61.5448,61.6104,44513.0
2016-05-16 15:00:00,84.54,84.62,84.46,84.47,52184.0,61.6104,61.6687,61.5521,61.5594,52184.0
2016-05-16 15:30:00,84.47,84.47,84.2,84.25,147813.0,61.5594,61.5594,61.3627,61.3991,147813.0
2016-05-17 09:30:00,84.05,84.5,84.01,84.25,45883.0,61.2533,61.5813,61.2242,61.3991,45883.0
2016-05-17 10:00:00,84.24,84.27,83.93,83.93,38459.0,61.3918,61.4137,61.1659,61.1659,38459.0
2016-05-17 10:30:00,83.94,84.08,83.86,84.0,35702.0,61.1732,61.2752,61.1149,61.2169,35702.0
2016-05-17 11:00:00,83.99,84.22,83.9,84.06,44811.0,61.2096,61.3772,61.144,61.2606,44811.0
2016-05-17 11:30:00,84.04,84.28,84.01,84.28,44786.0,61.2461,61.421,61.2242,61.421,44786.0
2016-05-17 12:00:00,84.27,84.27,84.0,84.05,40192.0,61.4137,61.4137,61.2169,61.2533,40192.0
2016-05-17 12:30:00,84.04,84.04,83.85,83.87,37144.0,61.2461,61.2461,61.1076,61.1222,37144.0
2016-05-17 13:00:00,83.88,83.88,83.76,83.81,38312.0,61.1294,61.1294,61.042,61.0784,38312.0
2016-05-17 13:30:00,83.82,83.9,83.42,83.43,54792.0,61.0857,61.144,60.7942,60.8015,54792.0
2016-05-17 14:00:00,83.44,83.45,83.16,83.31,154976.0,60.8088,60.8161,60.6047,60.714,154976.0
2016-05-17 14:30:00,83.31,83.47,83.2,83.43,97687.0,60.714,60.8307,60.6339,60.8015,97687.0
2016-05-17 15:00:00,83.44,83.53,83.09,83.16,85818.0,60.8088,60.8744,60.5537,60.6047,85818.0
2016-05-17 15:30:00,83.16,83.32,83.16,83.3,179411.0,60.6047,60.7213,60.6047,60.7068,179411.0
2016-05-18 09:30:00,83.26,83.65,82.94,83.17,82717.0,60.6776,60.9618,60.4444,60.612,82717.0
2016-05-18 10:00:00,83.16,83.24,83.06,83.22,88204.0,60.6047,60.663,60.5319,60.6485,88204.0
2016-05-18 10:30:00,83.22,83.26,82.92,82.95,71550.0,60.6485,60.6776,60.4298,60.4517,71550.0
2016-05-18 11:00:00,82.98,82.98,82.83,82.91,42813.0,60.4736,60.4736,60.3642,60.4225,42813.0
2016-05-18 11:30:00,82.91,83.17,82.83,83.16,73201.0,60.4225,60.612,60.3642,60.6047,73201.0
2016-05-18 12:00:00,83.14,83.28,83.05,83.21,162565.0,60.5902,60.6922,60.5246,60.6412,162565.0
2016-05-18 12:30:00,83.2,83.27,83.1,83.25,47886.0,60.6339,60.6849,60.561,60.6703,47886.0
2016-05-18 13:00:00,83.25,83.38,83.23,83.33,113943.0,60.6703,60.7651,60.6557,60.7286,113943.0
2016-05-18 13:30:00,83.33,83.63,83.33,83.43,147096.0,60.7286,60.9473,60.7286,60.8015,147096.0
2016-05-18 14:00:00,83.38,83.38,82.84,82.91,183290.0,60.7651,60.7651,60.3715,60.4225,183290.0
2016-05-18 14:30:00,82.9,83.23,82.73,83.18,64558.0,60.4153,60.6557,60.2914,60.6193,64558.0
2016-05-18 15:00:00,83.17,83.28,82.81,82.81,95444.0,60.612,60.6922,60.3497,60.3497,95444.0
2016-05-18 15:30:00,82.81,83.25,82.79,83.2,310336.0,60.3497,60.6703,60.3351,60.6339,310336.0
2016-05-19 09:30:00,82.9,83.0,81.92,81.95,90233.0,60.4153,60.4881,59.7011,59.7229,90233.0
2016-05-19 10:00:00,81.99,82.67,81.97,82.66,62177.0,59.7521,60.2476,59.7375,60.2403,62177.0
2016-05-19 10:30:00,82.67,82.75,82.58,82.67,73252.0,60.2476,60.3059,60.182,60.2476,73252.0
2016-05-19 11:00:00,82.66,82.75,82.56,82.63,62532.0,60.2403,60.3059,60.1675,60.2185,62532.0
2016-05-19 11:30:00,82.6,82.62,82.33,82.39,71697.0,60.1966,60.2112,59.9999,60.0436,71697.0
2016-05-19 12:00:00,82.39,82.52,82.38,82.5,166950.0,60.0436,60.1383,60.0363,60.1237,166950.0
2016-05-19 12:30:00,82.49,82.5,82.29,82.36,38089.0,60.1165,60.1237,59.9707,60.0217,38089.0
2016-05-19 13:00:00,82.36,82.51,82.35,82.51,34214.0,60.0217,60.131,60.0144,60.131,34214.0
2016-05-19 13:30:00,82.51,82.66,82.5,82.51,67609.0,60.131,60.2403,60.1237,60.131,67609.0
2016-05-19 14:00:00,82.51,82.59,82.42,82.53,245829.0,60.131,60.1893,60.0654,60.1456,245829.0
2016-05-19 14:30:00,82.53,82.56,82.39,82.48,99711.0,60.1456,60.1675,60.0436,60.1092,99711.0
2016-05-19 15:00:00,82.48,82.52,82.46,82.48,220143.0,60.1092,60.1383,60.0946,60.1092,220143.0
2016-05-19 15:30:00,82.48,82.52,82.39,82.4,359579.0,60.1092,60.1383,60.0436,60.0509,359579.0
2016-05-20 09:30:00,82.8,83.18,82.8,83.03,125285.0,60.3424,60.6193,60.3424,60.51,125285.0
2016-05-20 10:00:00,83.03,83.26,83.02,83.19,81404.0,60.51,60.6776,60.5027,60.6266,81404.0
2016-05-20 10:30:00,83.2,83.26,83.2,83.24,45183.0,60.6339,60.6776,60.6339,60.663,45183.0
2016-05-20 11:00:00,83.23,83.26,83.19,83.21,58832.0,60.6557,60.6776,60.6266,60.6412,58832.0
2016-05-20 11:30:00,83.22,83.31,82.98,82.98,97070.0,60.6485,60.714,60.4736,60.4736,97070.0
2016-05-20 12:00:00,83.0,83.02,82.84,82.97,56687.0,60.4881,60.5027,60.3715,60.4663,56687.0
2016-05-20 12:30:00,82.98,83.02,82.89,82.91,39692.0,60.4736,60.5027,60.408,60.4225,39692.0
2016-05-20 13:00:00,82.92,82.95,82.8,82.81,61094.0,60.4298,60.4517,60.3424,60.3497,61094.0
2016-05-20 13:30:00,82.8,83.0,82.78,82.94,37042.0,60.3424,60.4881,60.3278,60.4444,37042.0
2016-05-20 14:00:00,82.95,83.09,82.9,83.09,62439.0,60.4517,60.5537,60.4153,60.5537,62439.0
2016-05-20 14:30:00,83.1,83.11,82.99,83.02,71447.0,60.561,60.5683,60.4808,60.5027,71447.0
2016-05-20 15:00:00,83.02,83.02,82.76,82.81,86135.0,60.5027,60.5027,60.3132,60.3497,86135.0
2016-05-20 15:30:00,82.82,82.97,82.74,82.79,283721.0,60.3569,60.4663,60.2986,60.3351,283721.0
2016-05-23 09:30:00,82.93,82.95,82.59,82.84,43746.0,60.4371,60.4517,60.1893,60.3715,43746.0
2016-05-23 10:00:00,82.89,83.08,82.87,82.89,64009.0,60.408,60.5464,60.3934,60.408,64009.0
2016-05-23 10:30:00,82.9,82.97,82.83,82.92,72317.0,60.4153,60.4663,60.3642,60.4298,72317.0
2016-05-23 11:00:00,82.91,82.97,82.87,82.93,63991.0,60.4225,60.4663,60.3934,60.4371,63991.0
2016-05-23 11:30:00,82.95,82.95,82.65,82.71,58613.0,60.4517,60.4517,60.2331,60.2768,58613.0
2016-05-23 12:00:00,82.73,82.77,82.56,82.61,43798.0,60.2914,60.3205,60.1675,60.2039,43798.0
2016-05-23 12:30:00,82.62,82.67,82.43,82.5,60900.0,60.2112,60.2476,60.0727,60.1237,60900.0
2016-05-23 13:00:00,82.5,82.5,82.33,82.35,52610.0,60.1237,60.1237,59.9999,60.0144,52610.0
2016-05-23 13:30:00,82.35,82.39,82.28,82.38,58746.0,60.0144,60.0436,59.9634,60.0363,58746.0
2016-05-23 14:00:00,82.37,82.39,82.26,82.26,110936.0,60.029,60.0436,59.9488,59.9488,110936.0
2016-05-23 14:30:00,82.26,82.35,82.13,82.28,294138.0,59.9488,60.0144,59.8541,59.9634,294138.0
2016-05-23 15:00:00,82.29,82.36,82.26,82.35,95337.0,59.9707,60.0217,59.9488,60.0144,95337.0
2016-05-23 15:30:00,82.34,82.39,82.16,82.2,226889.0,60.0071,60.0436,59.876,59.9051,226889.0
2016-05-24 09:30:00,82.49,82.63,82.25,82.53,163827.0,60.1165,60.2185,59.9415,60.1456,163827.0
2016-05-24 10:00:00,82.51,82.85,82.51,82.75,77957.0,60.131,60.3788,60.131,60.3059,77957.0
2016-05-24 10:30:00,82.75,83.01,82.72,82.93,114270.0,60.3059,60.4954,60.2841,60.4371,114270.0
2016-05-24 11:00:00,82.94,83.04,82.84,82.85,72310.0,60.4444,60.5173,60.3715,60.3788,72310.0
2016-05-24 11:30:00,82.86,83.04,82.84,82.98,56094.0,60.3861,60.5173,60.3715,60.4736,56094.0
2016-05-24 12:00:00,82.99,83.01,82.94,83.01,33993.0,60.4808,60.4954,60.4444,60.4954,33993.0
2016-05-24 12:30:00,83.0,83.01,82.91,82.99,58111.0,60.4881,60.4954,60.4225,60.4808,58111.0
2016-05-24 13:00:00,83.0,83.01,82.9,82.97,41120.0,60.4881,60.4954,60.4153,60.4663,41120.0
2016-05-24 13:30:00,82.98,83.02,82.84,82.9,80364.0,60.4736,60.5027,60.3715,60.4153,80364.0
2016-05-24 14:00:00,82.89,82.99,82.89,82.98,76759.0,60.408,60.4808,60.408,60.4736,76759.0
2016-05-24 14:30:00,82.98,83.03,82.93,82.99,62168.0,60.4736,60.51,60.4371,60.4808,62168.0
2016-05-24 15:00:00,83.0,83.03,82.85,82.86,146808.0,60.4881,60.51,60.3788,60.3861,146808.0
2016-05-24 15:30:00,82.85,82.92,82.74,82.87,387955.0,60.3788,60.4298,60.2986,60.3934,387955.0
2016-05-25 09:30:00,83.01,83.21,82.73,82.87,62719.0,60.4954,60.6412,60.2914,60.3934,62719.0
2016-05-25 10:00:00,82.89,82.97,82.64,82.83,194379.0,60.408,60.4663,60.2258,60.3642,194379.0
2016-05-25 10:30:00,82.83,82.95,82.33,82.37,135226.0,60.3642,60.4517,59.9999,60.029,135226.0
2016-05-25 11:00:00,82.36,82.55,82.28,82.29,133681.0,60.0217,60.1602,59.9634,59.9707,133681.0
2016-05-25 11:30:00,82.31,82.32,82.09,82.28,65203.0,59.9853,59.9926,59.8249,59.9634,65203.0
2016-05-25 12:00:00,82.28,82.3,82.1,82.13,49577.0,59.9634,59.978,59.8322,59.8541,49577.0
2016-05-25 12:30:00,82.13,82.24,82.06,82.16,60317.0,59.8541,59.9343,59.8031,59.876,60317.0
2016-05-25 13:00:00,82.17,82.28,82.05,82.23,86703.0,59.8832,59.9634,59.7958,59.927,86703.0
2016-05-25 13:30:00,82.24,82.26,81.94,81.98,124670.0,59.9343,59.9488,59.7156,59.7448,124670.0
2016-05-25 14:00:00,81.97,82.0,81.56,81.67,219363.0,59.7375,59.7594,59.4387,59.5189,219363.0
2016-05-25 14:30:00,81.67,81.9,81.66,81.8,134840.0,59.5189,59.6865,59.5116,59.6136,134840.0
2016-05-25 15:00:00,81.8,82.02,81.8,82.02,127133.0,59.6136,59.7739,59.6136,59.7739,127133.0
2016-05-25 15:30:00,82.02,82.14,81.98,82.04,389619.0,59.7739,59.8614,59.7448,59.7885,389619.0
2016-05-26 09:30:00,81.97,82.49,81.81,82.24,325946.0,59.7375,60.1165,59.6209,59.9343,325946.0
2016-05-26 10:00:00,82.25,82.35,82.1,82.16,166950.0,59.9415,60.0144,59.8322,59.876,166950.0
2016-05-26 10:30:00,82.15,82.32,81.99,82.04,174829.0,59.8687,59.9926,59.7521,59.7885,174829.0
2016-05-26 11:00:00,82.04,82.24,82.03,82.23,157723.0,59.7885,59.9343,59.7812,59.927,157723.0
2016-05-26 11:30:00,82.23,82.37,82.2,82.32,94414.0,59.927,60.029,59.9051,59.9926,94414.0
2016-05-26 12:00:00,82.32,82.33,82.14,82.21,87707.0,59.9926,59.9999,59.8614,59.9124,87707.0
2016-05-26 12:30:00,82.21,82.28,82.11,82.17,144165.0,59.9124,59.9634,59.8395,59.8832,144165.0
2016-05-26 13:00:00,82.18,82.31,82.1,82.31,55107.0,59.8905,59.9853,59.8322,59.9853,55107.0
2016-05-26 13:30:00,82.31,82.35,82.21,82.28,69348.0,59.9853,60.0144,59.9124,59.9634,69348.0
2016-05-26 14:00:00,82.27,82.57,82.27,82.55,90151.0,59.9561,60.1748,59.9561,60.1602,90151.0
2016-05-26 14:30:00,82.54,82.55,82.35,82.36,136573.0,60.1529,60.1602,60.0144,60.0217,136573.0
2016-05-26 15:00:00,82.35,82.38,82.28,82.31,110973.0,60.0144,60.0363,59.9634,59.9853,110973.0
2016-05-26 15:30:00,82.32,82.36,82.19,82.2,285272.0,59.9926,60.0217,59.8978,59.9051,285272.0
2016-05-27 09:30:00,82.42,82.75,82.38,82.47,44279.0,60.0654,60.3059,60.0363,60.1019,44279.0
2016-05-27 10:00:00,82.47,82.54,82.33,82.41,29770.0,60.1019,60.1529,59.9999,60.0582,29770.0
2016-05-27 10:30:00,82.42,82.51,82.29,82.3,43462.0,60.0654,60.131,59.9707,59.978,43462.0
2016-05-27 11:00:00,82.3,82.46,82.3,82.42,38904.0,59.978,60.0946,59.978,60.0654,38904.0
2016-05-27 11:30:00,82.47,82.58,82.41,82.54,29336.0,60.1019,60.182,60.0582,60.1529,29336.0
2016-05-27 12:00:00,82.52,82.63,82.5,82.55,24179.0,60.1383,60.2185,60.1237,60.1602,24179.0
2016-05-27 12:30:00,82.58,82.65,82.54,82.6,21906.0,60.182,60.2331,60.1529,60.1966,21906.0
2016-05-27 13:00:00,82.6,82.67,82.55,82.58,22000.0,60.1966,60.2476,60.1602,60.182,22000.0
2016-05-27 13:30:00,82.61,82.63,82.46,82.59,32202.0,60.2039,60.2185,60.0946,60.1893,32202.0
2016-05-27 14:00:00,82.58,82.64,82.5,82.6,35622.0,60.182,60.2258,60.1237,60.1966,35622.0
2016-05-27 14:30:00,82.6,82.68,82.54,82.59,22468.0,60.1966,60.2549,60.1529,60.1893,22468.0
2016-05-27 15:00:00,82.59,82.6,82.53,82.53,33502.0,60.1893,60.1966,60.1456,60.1456,33502.0
2016-05-27 15:30:00,82.54,82.66,82.52,82.62,105405.0,60.1529,60.2403,60.1383,60.2112,105405.0
2016-05-31 09:30:00,82.77,82.8,82.4,82.63,46425.0,60.3205,60.3424,60.0509,60.2185,46425.0
2016-05-31 10:00:00,82.62,82.89,82.62,82.86,36594.0,60.2112,60.408,60.2112,60.3861,36594.0
2016-05-31 10:30:00,82.86,83.04,82.8,82.91,54185.0,60.3861,60.5173,60.3424,60.4225,54185.0
2016-05-31 11:00:00,82.91,82.97,82.79,82.9,45539.0,60.4225,60.4663,60.3351,60.4153,45539.0
2016-05-31 11:30:00,82.88,82.91,82.78,82.86,34272.0,60.4007,60.4225,60.3278,60.3861,34272.0
2016-05-31 12:00:00,82.85,82.85,82.74,82.81,26145.0,60.3788,60.3788,60.2986,60.3497,26145.0
2016-05-31 12:30:00,82.81,82.86,82.75,82.81,48097.0,60.3497,60.3861,60.3059,60.3497,48097.0
2016-05-31 13:00:00,82.81,82.83,82.78,82.8,47844.0,60.3497,60.3642,60.3278,60.3424,47844.0
2016-05-31 13:30:00,82.81,82.95,82.79,82.92,38274.0,60.3497,60.4517,60.3351,60.4298,38274.0
2016-05-31 14:00:00,82.92,82.92,82.78,82.89,60723.0,60.4298,60.4298,60.3278,60.408,60723.0
2016-05-31 14:30:00,82.9,82.96,82.85,82.92,65187.0,60.4153,60.459,60.3788,60.4298,65187.0
2016-05-31 15:00:00,82.92,83.16,82.89,83.15,86915.0,60.4298,60.6047,60.408,60.5974,86915.0
2016-05-31 15:30:00,83.16,83.41,83.13,83.33,352064.0,60.6047,60.7869,60.5829,60.7286,352064.0
2016-06-01 09:30:00,83.14,83.16,82.6,82.9,109299.0,60.5902,60.6047,60.1966,60.4153,109299.0
2016-06-01 10:00:00,82.92,82.99,82.66,82.72,91586.0,60.4298,60.4808,60.2403,60.2841,91586.0
2016-06-01 10:30:00,82.72,82.86,82.66,82.86,51620.0,60.2841,60.3861,60.2403,60.3861,51620.0
2016-06-01 11:00:00,82.84,83.14,82.76,82.84,76665.0,60.3715,60.5902,60.3132,60.3715,76665.0
2016-06-01 11:30:00,82.85,82.88,82.69,82.81,62569.0,60.3788,60.4007,60.2622,60.3497,62569.0
2016-06-01 12:00:00,82.81,82.96,82.77,82.94,55623.0,60.3497,60.459,60.3205,60.4444,55623.0
2016-06-01 12:30:00,82.93,82.96,82.72,82.87,48846.0,60.4371,60.459,60.2841,60.3934,48846.0
2016-06-01 13:00:00,82.88,82.95,82.8,82.81,41494.0,60.4007,60.4517,60.3424,60.3497,41494.0
2016-06-01 13:30:00,82.81,82.83,82.66,82.72,64202.0,60.3497,60.3642,60.2403,60.2841,64202.0
2016-06-01 14:00:00,82.74,83.04,82.69,83.02,77823.0,60.2986,60.5173,60.2622,60.5027,77823.0
2016-06-01 14:30:00,83.01,83.02,82.86,83.01,87653.0,60.4954,60.5027,60.3861,60.4954,87653.0
2016-06-01 15:00:00,83.01,83.09,82.99,83.06,68125.0,60.4954,60.5537,60.4808,60.5319,68125.0
2016-06-01 15:30:00,83.06,83.07,82.89,82.97,281884.0,60.5319,60.5391,60.408,60.4663,281884.0
2016-06-02 09:30:00,82.97,83.11,82.62,82.71,50481.0,60.4663,60.5683,60.2112,60.2768,50481.0
2016-06-02 10:00:00,82.72,82.76,82.57,82.58,69779.0,60.2841,60.3132,60.1748,60.182,69779.0
2016-06-02 10:30:00,82.58,82.68,82.52,82.66,73841.0,60.182,60.2549,60.1383,60.2403,73841.0
2016-06-02 11:00:00,82.68,82.86,82.68,82.81,49483.0,60.2549,60.3861,60.2549,60.3497,49483.0
2016-06-02 11:30:00,82.83,82.87,82.75,82.77,48291.0,60.3642,60.3934,60.3059,60.3205,48291.0
2016-06-02 12:00:00,82.77,82.79,82.73,82.78,70647.0,60.3205,60.3351,60.2914,60.3278,70647.0
2016-06-02 12:30:00,82.78,82.87,82.77,82.82,82422.0,60.3278,60.3934,60.3205,60.3569,82422.0
2016-06-02 13:00:00,82.83,82.84,82.52,82.63,161330.0,60.3642,60.3715,60.1383,60.2185,161330.0
2016-06-02 13:30:00,82.63,82.92,82.6,82.9,59445.0,60.2185,60.4298,60.1966,60.4153,59445.0
2016-06-02 14:00:00,82.9,82.92,82.82,82.86,103851.0,60.4153,60.4298,60.3569,60.3861,103851.0
2016-06-02 14:30:00,82.87,82.93,82.68,82.83,150168.0,60.3934,60.4371,60.2549,60.3642,150168.0
2016-06-02 15:00:00,82.83,82.99,82.79,82.89,142055.0,60.3642,60.4808,60.3351,60.408,142055.0
2016-06-02 15:30:00,82.9,83.03,82.74,83.03,417317.0,60.4153,60.51,60.2986,60.51,417317.0
2016-06-03 09:30:00,82.7,82.77,81.55,81.8,182899.0,60.2695,60.3205,59.4314,59.6136,182899.0
2016-06-03 10:00:00,81.79,81.79,81.16,81.33,191086.0,59.6063,59.6063,59.1472,59.2711,191086.0
2016-06-03 10:30:00,81.3,81.56,81.16,81.52,230223.0,59.2492,59.4387,59.1472,59.4095,230223.0
2016-06-03 11:00:00,81.52,81.83,81.48,81.77,206563.0,59.4095,59.6355,59.3804,59.5917,206563.0
2016-06-03 11:30:00,81.77,81.86,81.58,81.76,74019.0,59.5917,59.6573,59.4533,59.5844,74019.0
2016-06-03 12:00:00,81.78,81.89,81.66,81.66,39897.0,59.599,59.6792,59.5116,59.5116,39897.0
2016-06-03 12:30:00,81.66,81.76,81.62,81.66,45863.0,59.5116,59.5844,59.4824,59.5116,45863.0
2016-06-03 13:00:00,81.66,81.76,81.56,81.56,70982.0,59.5116,59.5844,59.4387,59.4387,70982.0
2016-06-03 13:30:00,81.57,81.72,81.56,81.66,51015.0,59.446,59.5553,59.4387,59.5116,51015.0
2016-06-03 14:00:00,81.67,81.82,81.64,81.81,55137.0,59.5189,59.6282,59.497,59.6209,55137.0
2016-06-03 14:30:00,81.82,82.09,81.8,81.96,149085.0,59.6282,59.8249,59.6136,59.7302,149085.0
2016-06-03 15:00:00,81.95,82.06,81.92,82.02,146160.0,59.7229,59.8031,59.7011,59.7739,146160.0
2016-06-03 15:30:00,82.02,82.06,81.88,81.93,241539.0,59.7739,59.8031,59.6719,59.7083,241539.0
2016-06-06 09:30:00,81.97,81.99,81.5,81.85,98967.0,59.7375,59.7521,59.395,59.65,98967.0
2016-06-06 10:00:00,81.87,82.01,81.64,81.82,87429.0,59.6646,59.7666,59.497,59.6282,87429.0
2016-06-06 10:30:00,81.85,82.01,81.84,81.91,40684.0,59.65,59.7666,59.6428,59.6938,40684.0
2016-06-06 11:00:00,81.92,81.97,81.76,81.97,82594.0,59.7011,59.7375,59.5844,59.7375,82594.0
2016-06-06 11:30:00,81.97,82.15,81.95,82.11,56736.0,59.7375,59.8687,59.7229,59.8395,56736.0
2016-06-06 12:00:00,82.12,82.22,82.1,82.22,181952.0,59.8468,59.9197,59.8322,59.9197,181952.0
2016-06-06 12:30:00,82.19,82.34,82.11,82.23,117480.0,59.8978,60.0071,59.8395,59.927,117480.0
2016-06-06 13:00:00,82.22,82.43,82.16,82.31,38265.0,59.9197,60.0727,59.876,59.9853,38265.0
2016-06-06 13:30:00,82.33,82.46,82.26,82.43,31387.0,59.9999,60.0946,59.9488,60.0727,31387.0
2016-06-06 14:00:00,82.43,82.45,82.32,82.44,47322.0,60.0727,60.0873,59.9926,60.08,47322.0
2016-06-06 14:30:00,82.43,82.61,82.43,82.52,76260.0,60.0727,60.2039,60.0727,60.1383,76260.0
2016-06-06 15:00:00,82.53,82.64,82.52,82.58,69732.0,60.1456,60.2258,60.1383,60.182,69732.0
2016-06-06 15:30:00,82.59,82.62,82.38,82.44,193736.0,60.1893,60.2112,60.0363,60.08,193736.0
2016-06-07 09:30:00,82.69,82.83,82.46,82.64,83980.0,60.2622,60.3642,60.0946,60.2258,83980.0
2016-06-07 10:00:00,82.64,82.74,82.45,82.53,73287.0,60.2258,60.2986,60.0873,60.1456,73287.0
2016-06-07 10:30:00,82.55,82.6,82.39,82.56,138634.0,60.1602,60.1966,60.0436,60.1675,138634.0
2016-06-07 11:00:00,82.6,82.96,82.58,82.84,53394.0,60.1966,60.459,60.182,60.3715,53394.0
2016-06-07 11:30:00,82.83,82.88,82.68,82.71,144756.0,60.3642,60.4007,60.2549,60.2768,144756.0
2016-06-07 12:00:00,82.7,82.78,82.63,82.7,82282.0,60.2695,60.3278,60.2185,60.2695,82282.0
2016-06-07 12:30:00,82.71,83.08,82.71,83.05,148276.0,60.2768,60.5464,60.2768,60.5246,148276.0
2016-06-07 13:00:00,83.05,83.16,83.04,83.1,23974.0,60.5246,60.6047,60.5173,60.561,23974.0
2016-06-07 13:30:00,83.11,83.25,83.1,83.17,37355.0,60.5683,60.6703,60.561,60.612,37355.0
2016-06-07 14:00:00,83.18,83.31,83.17,83.3,42512.0,60.6193,60.714,60.612,60.7068,42512.0
2016-06-07 14:30:00,83.3,83.34,83.24,83.27,62321.0,60.7068,60.7359,60.663,60.6849,62321.0
2016-06-07 15:00:00,83.27,83.4,83.24,83.4,96775.0,60.6849,60.7796,60.663,60.7796,96775.0
2016-06-07 15:30:00,83.39,83.39,83.2,83.25,185135.0,60.7723,60.7723,60.6339,60.6703,185135.0
2016-06-08 09:30:00,83.54,84.0,83.41,83.92,143721.0,60.8817,61.2169,60.7869,61.1586,143721.0
2016-06-08 10:00:00,83.92,84.02,83.8,83.95,145796.0,61.1586,61.2315,61.0711,61.1805,145796.0
2016-06-08 10:30:00,83.94,84.1,83.93,84.0,92973.0,61.1732,61.2898,61.1659,61.2169,92973.0
2016-06-08 11:00:00,84.0,84.09,83.97,84.05,87400.0,61.2169,61.2825,61.195,61.2533,87400.0
2016-06-08 11:30:00,84.04,84.22,84.0,84.22,39543.0,61.2461,61.3772,61.2169,61.3772,39543.0
2016-06-08 12:00:00,84.22,84.43,84.2,84.42,42498.0,61.3772,61.5303,61.3627,61.523,42498.0
2016-06-08 12:30:00,84.4,84.48,84.33,84.42,66541.0,61.5084,61.5667,61.4574,61.523,66541.0
2016-06-08 13:00:00,84.41,84.53,84.39,84.52,54387.0,61.5157,61.6032,61.5011,61.5959,54387.0
2016-06-08 13:30:00,84.52,85.23,84.5,85.12,224133.0,61.5959,62.1133,61.5813,62.0331,224133.0
2016-06-08 14:00:00,85.07,85.17,84.83,84.98,203899.0,61.9967,62.0696,61.8218,61.9311,203899.0
2016-06-08 14:30:00,84.99,85.51,84.99,85.42,297382.0,61.9384,62.3173,61.9384,62.2518,297382.0
2016-06-08 15:00:00,85.43,85.75,85.34,85.52,313044.0,62.259,62.4923,62.1935,62.3246,313044.0
2016-06-08 15:30:00,85.52,85.56,85.33,85.38,496501.0,62.3246,62.3538,62.1862,62.2226,496501.0
2016-06-09 09:30:00,84.27,84.65,84.0,84.43,215068.0,61.8139,62.0926,61.6158,61.9312,215068.0
2016-06-09 10:00:00,84.42,84.42,84.0,84.02,129291.0,61.9239,61.9239,61.6158,61.6305,129291.0
2016-06-09 10:30:00,84.01,84.4,83.99,84.18,247830.0,61.6232,61.9092,61.6085,61.7479,247830.0
2016-06-09 11:00:00,84.17,84.34,84.17,84.21,70028.0,61.7405,61.8652,61.7405,61.7699,70028.0
2016-06-09 11:30:00,84.21,84.42,84.19,84.34,81119.0,61.7699,61.9239,61.7552,61.8652,81119.0
2016-06-09 12:00:00,84.34,84.41,84.33,84.39,40991.0,61.8652,61.9166,61.8579,61.9019,40991.0
2016-06-09 12:30:00,84.39,84.52,84.38,84.45,41579.0,61.9019,61.9973,61.8946,61.9459,41579.0
2016-06-09 13:00:00,84.45,84.45,84.33,84.42,35353.0,61.9459,61.9459,61.8579,61.9239,35353.0
2016-06-09 13:30:00,84.42,84.47,84.27,84.36,59296.0,61.9239,61.9606,61.8139,61.8799,59296.0
2016-06-09 14:00:00,84.36,84.38,84.29,84.3,47672.0,61.8799,61.8946,61.8285,61.8359,47672.0
2016-06-09 14:30:00,84.3,84.56,84.3,84.5,90168.0,61.8359,62.0266,61.8359,61.9826,90168.0
2016-06-09 15:00:00,84.51,84.53,84.43,84.45,103987.0,61.9899,62.0046,61.9312,61.9459,103987.0
2016-06-09 15:30:00,84.44,84.6,84.38,84.4,248117.0,61.9386,62.0559,61.8946,61.9092,248117.0
2016-06-10 09:30:00,83.94,84.04,83.51,83.6,93072.0,61.5718,61.6452,61.2564,61.3224,93072.0
2016-06-10 10:00:00,83.6,83.84,83.45,83.84,32867.0,61.3224,61.4985,61.2124,61.4985,32867.0
2016-06-10 10:30:00,83.85,83.9,83.75,83.88,157209.0,61.5058,61.5425,61.4324,61.5278,157209.0
2016-06-10 11:00:00,83.88,84.01,83.8,83.88,63191.0,61.5278,61.6232,61.4691,61.5278,63191.0
2016-06-10 11:30:00,83.88,83.97,83.72,83.8,56777.0,61.5278,61.5938,61.4104,61.4691,56777.0
2016-06-10 12:00:00,83.8,83.91,83.65,83.69,55805.0,61.4691,61.5498,61.3591,61.3884,55805.0
2016-06-10 12:30:00,83.68,83.7,83.46,83.5,99799.0,61.3811,61.3958,61.2197,61.2491,99799.0
2016-06-10 13:00:00,83.5,83.75,83.49,83.7,60559.0,61.2491,61.4324,61.2417,61.3958,60559.0
2016-06-10 13:30:00,83.7,83.72,83.46,83.46,113775.0,61.3958,61.4104,61.2197,61.2197,113775.0
2016-06-10 14:00:00,83.47,83.5,83.23,83.23,61147.0,61.2271,61.2491,61.051,61.051,61147.0
2016-06-10 14:30:00,83.23,83.39,83.22,83.29,97017.0,61.051,61.1684,61.0437,61.095,97017.0
2016-06-10 15:00:00,83.3,83.35,83.23,83.3,65956.0,61.1024,61.139,61.051,61.1024,65956.0
2016-06-10 15:30:00,83.3,83.51,83.3,83.33,283845.0,61.1024,61.2564,61.1024,61.1244,283845.0
2016-06-13 09:30:00,82.79,83.05,79.45,82.73,124929.0,60.7283,60.919,58.2783,60.6843,124929.0
2016-06-13 10:00:00,82.74,83.05,82.7,82.95,84739.0,60.6916,60.919,60.6622,60.8456,84739.0
2016-06-13 10:30:00,82.95,83.16,82.95,83.06,78132.0,60.8456,60.9997,60.8456,60.9263,78132.0
2016-06-13 11:00:00,83.06,83.2,83.0,83.05,49835.0,60.9263,61.029,60.8823,60.919,49835.0
2016-06-13 11:30:00,83.04,83.05,82.67,82.68,37280.0,60.9116,60.919,60.6402,60.6476,37280.0
2016-06-13 12:00:00,82.69,82.8,82.65,82.71,32827.0,60.6549,60.7356,60.6256,60.6696,32827.0
2016-06-13 12:30:00,82.71,82.85,82.59,82.79,69737.0,60.6696,60.7723,60.5816,60.7283,69737.0
2016-06-13 13:00:00,82.8,82.83,82.58,82.66,43115.0,60.7356,60.7576,60.5742,60.6329,43115.0
2016-06-13 13:30:00,82.67,82.7,82.42,82.49,60822.0,60.6402,60.6622,60.4569,60.5082,60822.0
2016-06-13 14:00:00,82.49,82.61,82.45,82.51,74081.0,60.5082,60.5962,60.4789,60.5229,74081.0
2016-06-13 14:30:00,82.5,82.61,82.42,82.42,65416.0,60.5155,60.5962,60.4569,60.4569,65416.0
2016-06-13 15:00:00,82.42,82.47,82.17,82.31,90268.0,60.4569,60.4935,60.2735,60.3762,90268.0
2016-06-13 15:30:00,82.3,82.38,82.13,82.18,296004.0,60.3688,60.4275,60.2441,60.2808,296004.0
2016-06-14 09:30:00,82.02,82.12,81.35,82.05,193839.0,60.1635,60.2368,59.672,60.1855,193839.0
2016-06-14 10:00:00,82.06,82.13,81.54,81.55,115791.0,60.1928,60.2441,59.8114,59.8187,115791.0
2016-06-14 10:30:00,81.55,81.72,81.05,81.23,126439.0,59.8187,59.9434,59.4519,59.584,126439.0
2016-06-14 11:00:00,81.23,81.61,81.2,81.25,138220.0,59.584,59.8627,59.562,59.5986,138220.0
2016-06-14 11:30:00,81.29,81.53,81.07,81.48,88857.0,59.628,59.804,59.4666,59.7674,88857.0
2016-06-14 12:00:00,81.48,82.05,81.46,82.04,55406.0,59.7674,60.1855,59.7527,60.1781,55406.0
2016-06-14 12:30:00,82.04,82.04,81.83,81.87,49272.0,60.1781,60.1781,60.0241,60.0534,49272.0
2016-06-14 13:00:00,81.88,81.93,81.56,81.56,45528.0,60.0608,60.0974,59.826,59.826,45528.0
2016-06-14 13:30:00,81.55,81.61,81.22,81.22,110330.0,59.8187,59.8627,59.5766,59.5766,110330.0
2016-06-14 14:00:00,81.24,81.58,81.23,81.5,161351.0,59.5913,59.8407,59.584,59.782,161351.0
2016-06-14 14:30:00,81.52,81.52,81.12,81.15,112380.0,59.7967,59.7967,59.5033,59.5253,112380.0
2016-06-14 15:00:00,81.14,81.8,81.14,81.8,157294.0,59.518,60.0021,59.518,60.0021,157294.0
2016-06-14 15:30:00,81.81,81.86,81.71,81.83,218050.0,60.0094,60.0461,59.9361,60.0241,218050.0
2016-06-15 09:30:00,81.9,82.25,81.58,82.0,93337.0,60.0754,60.3322,59.8407,60.1488,93337.0
2016-06-15 10:00:00,82.02,82.08,81.9,81.92,42912.0,60.1635,60.2075,60.0754,60.0901,42912.0
2016-06-15 10:30:00,81.93,82.08,81.91,81.92,46327.0,60.0974,60.2075,60.0828,60.0901,46327.0
2016-06-15 11:00:00,81.93,82.04,81.78,81.78,111385.0,60.0974,60.1781,59.9874,59.9874,111385.0
2016-06-15 11:30:00,81.78,81.88,81.7,81.8,70895.0,59.9874,60.0608,59.9287,60.0021,70895.0
2016-06-15 12:00:00,81.8,81.89,81.78,81.82,68124.0,60.0021,60.0681,59.9874,60.0167,68124.0
2016-06-15 12:30:00,81.82,81.93,81.79,81.9,75369.0,60.0167,60.0974,59.9947,60.0754,75369.0
2016-06-15 13:00:00,81.9,81.93,81.83,81.93,43255.0,60.0754,60.0974,60.0241,60.0974,43255.0
2016-06-15 13:30:00,81.93,82.19,81.93,82.06,107895.0,60.0974,60.2882,60.0974,60.1928,107895.0
2016-06-15 14:00:00,82.08,82.25,81.87,81.89,196279.0,60.2075,60.3322,60.0534,60.0681,196279.0
2016-06-15 14:30:00,81.89,82.06,81.84,81.95,88349.0,60.0681,60.1928,60.0314,60.1121,88349.0
2016-06-15 15:00:00,81.94,82.07,81.88,81.94,108168.0,60.1048,60.2001,60.0608,60.1048,108168.0
2016-06-15 15:30:00,81.94,81.99,81.52,81.64,308325.0,60.1048,60.1414,59.7967,59.8847,308325.0
2016-06-16 09:30:00,81.39,81.5,80.72,80.72,86512.0,59.7013,59.782,59.2099,59.2099,86512.0
2016-06-16 10:00:00,80.71,81.01,80.61,80.77,73563.0,59.2025,59.4226,59.1292,59.2466,73563.0
2016-06-16 10:30:00,80.75,80.79,80.4,80.73,183083.0,59.2319,59.2612,58.9751,59.2172,183083.0
2016-06-16 11:00:00,80.75,81.1,80.65,81.09,100535.0,59.2319,59.4886,59.1585,59.4813,100535.0
2016-06-16 11:30:00,81.11,81.2,80.86,81.02,187549.0,59.4959,59.562,59.3126,59.4299,187549.0
2016-06-16 12:00:00,81.02,81.33,81.0,81.21,31954.0,59.4299,59.6573,59.4153,59.5693,31954.0
2016-06-16 12:30:00,81.2,81.47,81.19,81.34,38808.0,59.562,59.76,59.5546,59.6647,38808.0
2016-06-16 13:00:00,81.34,81.47,81.25,81.26,39193.0,59.6647,59.76,59.5986,59.606,39193.0
2016-06-16 13:30:00,81.29,81.4,81.17,81.28,46296.0,59.628,59.7087,59.54,59.6206,46296.0
2016-06-16 14:00:00,81.28,81.54,81.26,81.39,52248.0,59.6206,59.8114,59.606,59.7013,52248.0
2016-06-16 14:30:00,81.37,81.58,81.35,81.52,46985.0,59.6867,59.8407,59.672,59.7967,46985.0
2016-06-16 15:00:00,81.5,81.9,81.48,81.85,64162.0,59.782,60.0754,59.7674,60.0388,64162.0
2016-06-16 15:30:00,81.85,81.91,81.67,81.72,183889.0,60.0388,60.0828,59.9067,59.9434,183889.0
2016-06-17 09:30:00,81.57,81.59,81.07,81.18,207203.0,59.8334,59.848,59.4666,59.5473,207203.0
2016-06-17 10:00:00,81.2,81.4,81.04,81.06,56467.0,59.562,59.7087,59.4446,59.4593,56467.0
2016-06-17 10:30:00,81.06,81.06,80.78,81.04,84690.0,59.4593,59.4593,59.2539,59.4446,84690.0
2016-06-17 11:00:00,81.04,81.05,80.73,80.86,64981.0,59.4446,59.4519,59.2172,59.3126,64981.0
2016-06-17 11:30:00,80.86,81.06,80.85,81.0,80151.0,59.3126,59.4593,59.3052,59.4153,80151.0
2016-06-17 12:00:00,81.0,81.35,81.0,81.09,60648.0,59.4153,59.672,59.4153,59.4813,60648.0
2016-06-17 12:30:00,81.11,81.14,80.96,81.01,19295.0,59.4959,59.518,59.3859,59.4226,19295.0
2016-06-17 13:00:00,81.02,81.16,80.93,81.11,35624.0,59.4299,59.5326,59.3639,59.4959,35624.0
2016-06-17 13:30:00,81.11,81.28,81.1,81.18,38391.0,59.4959,59.6206,59.4886,59.5473,38391.0
2016-06-17 14:00:00,81.19,81.28,81.08,81.28,71440.0,59.5546,59.6206,59.4739,59.6206,71440.0
2016-06-17 14:30:00,81.29,81.51,81.27,81.43,66118.0,59.628,59.7894,59.6133,59.7307,66118.0
2016-06-17 15:00:00,81.43,81.47,81.35,81.43,65952.0,59.7307,59.76,59.672,59.7307,65952.0
2016-06-17 15:30:00,81.43,81.46,81.25,81.34,177500.0,59.7307,59.7527,59.5986,59.6647,177500.0
2016-06-20 09:30:00,82.33,82.91,82.21,82.87,86203.0,60.3908,60.8163,60.3028,60.7869,86203.0
2016-06-20 10:00:00,82.87,83.05,82.82,82.91,54981.0,60.7869,60.919,60.7503,60.8163,54981.0
2016-06-20 10:30:00,82.9,83.01,82.74,82.99,71704.0,60.809,60.8896,60.6916,60.875,71704.0
2016-06-20 11:00:00,82.97,83.16,82.96,83.1,87171.0,60.8603,60.9997,60.853,60.9557,87171.0
2016-06-20 11:30:00,83.12,83.16,82.96,83.01,81664.0,60.9703,60.9997,60.853,60.8896,81664.0
2016-06-20 12:00:00,83.01,83.09,82.98,83.03,45375.0,60.8896,60.9483,60.8676,60.9043,45375.0
2016-06-20 12:30:00,83.03,83.13,82.94,82.96,47116.0,60.9043,60.9777,60.8383,60.853,47116.0
2016-06-20 13:00:00,82.95,82.98,82.88,82.92,67826.0,60.8456,60.8676,60.7943,60.8236,67826.0
2016-06-20 13:30:00,82.93,83.1,82.91,83.08,49530.0,60.831,60.9557,60.8163,60.941,49530.0
2016-06-20 14:00:00,83.09,83.09,83.0,83.0,64971.0,60.9483,60.9483,60.8823,60.8823,64971.0
2016-06-20 14:30:00,83.0,83.13,82.97,83.12,63215.0,60.8823,60.9777,60.8603,60.9703,63215.0
2016-06-20 15:00:00,83.12,83.16,82.98,83.01,95162.0,60.9703,60.9997,60.8676,60.8896,95162.0
2016-06-20 15:30:00,83.01,83.13,82.88,82.95,206157.0,60.8896,60.9777,60.7943,60.8456,206157.0
2016-06-21 09:30:00,83.28,83.28,82.57,83.02,85833.0,61.0877,61.0877,60.5669,60.897,85833.0
2016-06-21 10:00:00,82.96,83.02,82.76,82.98,87824.0,60.853,60.897,60.7063,60.8676,87824.0
2016-06-21 10:30:00,82.97,83.02,82.88,83.0,40953.0,60.8603,60.897,60.7943,60.8823,40953.0
2016-06-21 11:00:00,82.98,83.39,82.97,83.25,89775.0,60.8676,61.1684,60.8603,61.0657,89775.0
2016-06-21 11:30:00,83.21,83.31,83.11,83.31,27558.0,61.0363,61.1097,60.963,61.1097,27558.0
2016-06-21 12:00:00,83.32,83.46,83.2,83.43,31462.0,61.117,61.2197,61.029,61.1977,31462.0
2016-06-21 12:30:00,83.43,83.61,83.42,83.53,57955.0,61.1977,61.3298,61.1904,61.2711,57955.0
2016-06-21 13:00:00,83.51,83.56,83.45,83.51,49533.0,61.2564,61.2931,61.2124,61.2564,49533.0
2016-06-21 13:30:00,83.51,83.57,83.4,83.52,188606.0,61.2564,61.3004,61.1757,61.2637,188606.0
2016-06-21 14:00:00,83.52,83.53,83.37,83.43,70684.0,61.2637,61.2711,61.1537,61.1977,70684.0
2016-06-21 14:30:00,83.42,83.65,83.4,83.52,42442.0,61.1904,61.3591,61.1757,61.2637,42442.0
2016-06-21 15:00:00,83.53,83.53,83.31,83.47,194802.0,61.2711,61.2711,61.1097,61.2271,194802.0
2016-06-21 15:30:00,83.46,83.5,83.25,83.28,138362.0,61.2197,61.2491,61.0657,61.0877,138362.0
2016-06-22 09:30:00,83.65,83.77,82.98,83.7,64903.0,61.3591,61.4471,60.8676,61.3958,64903.0
2016-06-22 10:00:00,83.67,83.83,83.45,83.83,72155.0,61.3738,61.4911,61.2124,61.4911,72155.0
2016-06-22 10:30:00,83.81,83.93,83.64,83.64,68485.0,61.4765,61.5645,61.3518,61.3518,68485.0
2016-06-22 11:00:00,83.65,84.08,83.6,84.08,139104.0,61.3591,61.6745,61.3224,61.6745,139104.0
2016-06-22 11:30:00,84.08,84.08,83.7,83.8,49297.0,61.6745,61.6745,61.3958,61.4691,49297.0
2016-06-22 12:00:00,83.79,83.9,83.78,83.85,78187.0,61.4618,61.5425,61.4545,61.5058,78187.0
2016-06-22 12:30:00,83.86,84.09,83.86,84.09,122303.0,61.5131,61.6818,61.5131,61.6818,122303.0
2016-06-22 13:00:00,84.08,84.09,83.79,83.89,170507.0,61.6745,61.6818,61.4618,61.5351,170507.0
2016-06-22 13:30:00,83.88,84.08,83.83,83.91,85640.0,61.5278,61.6745,61.4911,61.5498,85640.0
2016-06-22 14:00:00,83.92,83.93,83.78,83.89,89716.0,61.5571,61.5645,61.4545,61.5351,89716.0
2016-06-22 14:30:00,83.91,83.93,83.69,83.72,63873.0,61.5498,61.5645,61.3884,61.4104,63873.0
2016-06-22 15:00:00,83.71,83.86,83.71,83.75,106330.0,61.4031,61.5131,61.4031,61.4324,106330.0
2016-06-22 15:30:00,83.75,83.87,83.67,83.84,242323.0,61.4324,61.5205,61.3738,61.4985,242323.0
2016-06-23 09:30:00,84.83,84.86,84.48,84.62,180370.0,62.2246,62.2467,61.9679,62.0706,180370.0
2016-06-23 10:00:00,84.64,84.75,84.43,84.5,121720.0,62.0853,62.166,61.9312,61.9826,121720.0
2016-06-23 10:30:00,84.5,84.51,84.32,84.42,88871.0,61.9826,61.9899,61.8506,61.9239,88871.0
2016-06-23 11:00:00,84.41,84.79,84.4,84.78,50107.0,61.9166,62.1953,61.9092,62.188,50107.0
2016-06-23 11:30:00,84.77,84.85,84.74,84.82,59498.0,62.1806,62.2393,62.1586,62.2173,59498.0
2016-06-23 12:00:00,84.82,84.88,84.75,84.83,50150.0,62.2173,62.2613,62.166,62.2246,50150.0
2016-06-23 12:30:00,84.81,84.85,84.69,84.7,100643.0,62.21,62.2393,62.122,62.1293,100643.0
2016-06-23 13:00:00,84.7,84.72,84.51,84.58,47410.0,62.1293,62.144,61.9899,62.0413,47410.0
2016-06-23 13:30:00,84.57,84.63,84.49,84.55,52937.0,62.0339,62.0779,61.9753,62.0193,52937.0
2016-06-23 14:00:00,84.54,84.71,84.53,84.62,75071.0,62.0119,62.1366,62.0046,62.0706,75071.0
2016-06-23 14:30:00,84.63,84.69,84.53,84.63,38955.0,62.0779,62.122,62.0046,62.0779,38955.0
2016-06-23 15:00:00,84.63,84.74,84.6,84.65,66272.0,62.0779,62.1586,62.0559,62.0926,66272.0
2016-06-23 15:30:00,84.65,84.96,84.65,84.96,191027.0,62.0926,62.32,62.0926,62.32,191027.0
2016-06-24 09:30:00,82.17,82.2,80.82,80.9,575184.0,60.2735,60.2955,59.2832,59.3419,575184.0
2016-06-24 10:00:00,80.91,81.25,80.65,81.06,369253.0,59.3492,59.5986,59.1585,59.4593,369253.0
2016-06-24 10:30:00,81.08,81.27,80.85,81.12,164313.0,59.4739,59.6133,59.3052,59.5033,164313.0
2016-06-24 11:00:00,81.1,81.14,80.69,80.83,72073.0,59.4886,59.518,59.1879,59.2906,72073.0
2016-06-24 11:30:00,80.85,81.18,80.82,81.08,62042.0,59.3052,59.5473,59.2832,59.4739,62042.0
2016-06-24 12:00:00,81.08,81.34,80.89,81.26,139013.0,59.4739,59.6647,59.3346,59.606,139013.0
2016-06-24 12:30:00,81.26,81.27,80.83,80.94,96292.0,59.606,59.6133,59.2906,59.3712,96292.0
2016-06-24 13:00:00,80.94,81.21,80.87,81.17,96959.0,59.3712,59.5693,59.3199,59.54,96959.0
2016-06-24 13:30:00,81.17,81.34,81.11,81.17,55751.0,59.54,59.6647,59.4959,59.54,55751.0
2016-06-24 14:00:00,81.19,81.37,81.17,81.27,142861.0,59.5546,59.6867,59.54,59.6133,142861.0
2016-06-24 14:30:00,81.26,81.27,80.97,81.09,145491.0,59.606,59.6133,59.3933,59.4813,145491.0
2016-06-24 15:00:00,81.09,81.12,80.55,80.7,186891.0,59.4813,59.5033,59.0852,59.1952,186891.0
2016-06-24 15:30:00,80.7,81.17,80.64,80.71,577678.0,59.1952,59.54,59.1512,59.2025,577678.0
2016-06-27 09:30:00,79.85,79.88,78.48,79.0,435536.0,58.5717,58.5937,57.5668,57.9482,435536.0
2016-06-27 10:00:00,78.98,79.12,78.3,78.36,126684.0,57.9335,58.0362,57.4348,57.4788,126684.0
2016-06-27 10:30:00,78.37,78.64,78.09,78.13,106033.0,57.4861,57.6841,57.2807,57.3101,106033.0
2016-06-27 11:00:00,78.15,78.32,77.97,78.2,130888.0,57.3247,57.4494,57.1927,57.3614,130888.0
2016-06-27 11:30:00,78.21,78.49,78.18,78.41,118604.0,57.3687,57.5741,57.3467,57.5154,118604.0
2016-06-27 12:00:00,78.39,78.48,78.27,78.48,58927.0,57.5008,57.5668,57.4127,57.5668,58927.0
2016-06-27 12:30:00,78.49,78.51,78.16,78.25,84774.0,57.5741,57.5888,57.3321,57.3981,84774.0
2016-06-27 13:00:00,78.25,78.27,78.15,78.2,79730.0,57.3981,57.4127,57.3247,57.3614,79730.0
2016-06-27 13:30:00,78.21,78.25,77.73,77.8,130263.0,57.3687,57.3981,57.0166,57.068,130263.0
2016-06-27 14:00:00,77.8,77.83,77.51,77.65,153287.0,57.068,57.09,56.8553,56.958,153287.0
2016-06-27 14:30:00,77.66,77.76,77.41,77.45,130180.0,56.9653,57.0387,56.7819,56.8113,130180.0
2016-06-27 15:00:00,77.46,77.65,77.32,77.41,234224.0,56.8186,56.958,56.7159,56.7819,234224.0
2016-06-27 15:30:00,77.41,77.79,77.34,77.59,336208.0,56.7819,57.0607,56.7306,56.914,336208.0
2016-06-28 09:30:00,78.27,78.51,77.87,78.32,196592.0,57.4127,57.5888,57.1193,57.4494,196592.0
2016-06-28 10:00:00,78.33,78.53,78.01,78.14,142069.0,57.4568,57.6035,57.222,57.3174,142069.0
2016-06-28 10:30:00,78.14,78.45,78.01,78.36,92605.0,57.3174,57.5448,57.222,57.4788,92605.0
2016-06-28 11:00:00,78.35,78.6,78.28,78.44,121149.0,57.4714,57.6548,57.4201,57.5374,121149.0
2016-06-28 11:30:00,78.46,78.64,78.42,78.6,109462.0,57.5521,57.6841,57.5228,57.6548,109462.0
2016-06-28 12:00:00,78.61,78.64,78.4,78.42,84614.0,57.6621,57.6841,57.5081,57.5228,84614.0
2016-06-28 12:30:00,78.38,78.56,78.35,78.51,75717.0,57.4934,57.6255,57.4714,57.5888,75717.0
2016-06-28 13:00:00,78.51,78.73,78.48,78.57,54692.0,57.5888,57.7502,57.5668,57.6328,54692.0
2016-06-28 13:30:00,78.57,78.61,78.47,78.56,53941.0,57.6328,57.6621,57.5595,57.6255,53941.0
2016-06-28 14:00:00,78.56,78.62,78.42,78.5,67607.0,57.6255,57.6695,57.5228,57.5815,67607.0
2016-06-28 14:30:00,78.51,78.9,78.5,78.8,56912.0,57.5888,57.8749,57.5815,57.8015,56912.0
2016-06-28 15:00:00,78.8,78.86,78.49,78.55,76620.0,57.8015,57.8455,57.5741,57.6181,76620.0
2016-06-28 15:30:00,78.56,78.85,78.51,78.81,192183.0,57.6255,57.8382,57.5888,57.8088,192183.0
2016-06-29 09:30:00,79.12,79.56,75.61,78.87,373615.0,58.0362,58.359,55.4616,57.8529,373615.0
2016-06-29 10:00:00,78.85,79.34,78.74,79.2,329302.0,57.8382,58.1976,57.7575,58.0949,329302.0
2016-06-29 10:30:00,79.21,79.34,79.0,79.27,88294.0,58.1023,58.1976,57.9482,58.1463,88294.0
2016-06-29 11:00:00,79.26,79.4,79.13,79.36,112982.0,58.1389,58.2416,58.0436,58.2123,112982.0
2016-06-29 11:30:00,79.36,79.52,79.33,79.45,110877.0,58.2123,58.3296,58.1903,58.2783,110877.0
2016-06-29 12:00:00,79.45,79.58,79.29,79.55,66801.0,58.2783,58.3737,58.1609,58.3517,66801.0
2016-06-29 12:30:00,79.54,79.59,79.47,79.56,60694.0,58.3443,58.381,58.293,58.359,60694.0
2016-06-29 13:00:00,79.57,79.63,79.49,79.57,59674.0,58.3663,58.4103,58.3076,58.3663,59674.0
2016-06-29 13:30:00,79.56,79.65,79.55,79.6,46196.0,58.359,58.425,58.3517,58.3883,46196.0
2016-06-29 14:00:00,79.61,79.66,79.49,79.62,67293.0,58.3957,58.4323,58.3076,58.403,67293.0
2016-06-29 14:30:00,79.63,79.97,79.63,79.94,134495.0,58.4103,58.6597,58.4103,58.6377,134495.0
2016-06-29 15:00:00,79.94,80.17,79.89,80.17,145569.0,58.6377,58.8064,58.6011,58.8064,145569.0
2016-06-29 15:30:00,80.17,80.18,79.96,80.09,329262.0,58.8064,58.8138,58.6524,58.7478,329262.0
2016-06-30 09:30:00,80.4,80.65,79.78,79.93,156276.0,58.9751,59.1585,58.5204,58.6304,156276.0
2016-06-30 10:00:00,79.92,80.22,79.74,79.99,79193.0,58.6231,58.8431,58.491,58.6744,79193.0
2016-06-30 10:30:00,80.02,80.63,79.99,80.6,36186.0,58.6964,59.1439,58.6744,59.1219,36186.0
2016-06-30 11:00:00,80.59,80.78,80.48,80.71,48916.0,59.1145,59.2539,59.0338,59.2025,48916.0
2016-06-30 11:30:00,80.75,80.83,80.52,80.68,42617.0,59.2319,59.2906,59.0632,59.1805,42617.0
2016-06-30 12:00:00,80.66,81.0,80.53,80.98,37957.0,59.1659,59.4153,59.0705,59.4006,37957.0
2016-06-30 12:30:00,81.0,81.12,80.91,81.09,44383.0,59.4153,59.5033,59.3492,59.4813,44383.0
2016-06-30 13:00:00,81.09,81.09,80.79,80.84,55372.0,59.4813,59.4813,59.2612,59.2979,55372.0
2016-06-30 13:30:00,80.86,81.04,80.8,81.04,46080.0,59.3126,59.4446,59.2686,59.4446,46080.0
2016-06-30 14:00:00,81.03,81.38,81.0,81.23,95332.0,59.4373,59.694,59.4153,59.584,95332.0
2016-06-30 14:30:00,81.24,81.37,81.03,81.36,85598.0,59.5913,59.6867,59.4373,59.6793,85598.0
2016-06-30 15:00:00,81.36,81.41,81.15,81.38,116642.0,59.6793,59.716,59.5253,59.694,116642.0
2016-06-30 15:30:00,81.38,81.49,81.16,81.49,303213.0,59.694,59.7747,59.5326,59.7747,303213.0
2016-07-01 09:30:00,81.37,81.73,81.34,81.56,121683.0,59.6867,59.9507,59.6647,59.826,121683.0
2016-07-01 10:00:00,81.6,81.81,81.42,81.63,112254.0,59.8554,60.0094,59.7233,59.8774,112254.0
2016-07-01 10:30:00,81.65,81.91,81.54,81.81,66375.0,59.892,60.0828,59.8114,60.0094,66375.0
2016-07-01 11:00:00,81.77,81.83,81.44,81.64,60652.0,59.9801,60.0241,59.738,59.8847,60652.0
2016-07-01 11:30:00,81.61,81.78,81.48,81.76,67749.0,59.8627,59.9874,59.7674,59.9727,67749.0
2016-07-01 12:00:00,81.78,81.82,81.62,81.71,40448.0,59.9874,60.0167,59.87,59.9361,40448.0
2016-07-01 12:30:00,81.69,81.94,81.66,81.92,65703.0,59.9214,60.1048,59.8994,60.0901,65703.0
2016-07-01 13:00:00,81.93,81.97,81.71,81.71,68633.0,60.0974,60.1268,59.9361,59.9361,68633.0
2016-07-01 13:30:00,81.67,81.83,81.65,81.75,72299.0,59.9067,60.0241,59.892,59.9654,72299.0
2016-07-01 14:00:00,81.73,81.81,81.65,81.71,85668.0,59.9507,60.0094,59.892,59.9361,85668.0
2016-07-01 14:30:00,81.69,81.77,81.53,81.56,67747.0,59.9214,59.9801,59.804,59.826,67747.0
2016-07-01 15:00:00,81.56,81.72,81.56,81.61,69832.0,59.826,59.9434,59.826,59.8627,69832.0
2016-07-01 15:30:00,81.62,81.75,81.46,81.67,195496.0,59.87,59.9654,59.7527,59.9067,195496.0
2016-07-05 09:30:00,81.21,81.21,80.5,80.54,109834.0,59.5693,59.5693,59.0485,59.0778,109834.0
2016-07-05 10:00:00,80.54,80.63,80.41,80.58,95974.0,59.0778,59.1439,58.9825,59.1072,95974.0
2016-07-05 10:30:00,80.59,80.92,80.59,80.92,101735.0,59.1145,59.3566,59.1145,59.3566,101735.0
2016-07-05 11:00:00,80.91,81.03,80.77,81.01,81581.0,59.3492,59.4373,59.2466,59.4226,81581.0
2016-07-05 11:30:00,81.03,81.06,80.86,80.98,47959.0,59.4373,59.4593,59.3126,59.4006,47959.0
2016-07-05 12:00:00,80.98,81.09,80.89,81.06,36546.0,59.4006,59.4813,59.3346,59.4593,36546.0
2016-07-05 12:30:00,81.07,81.16,81.0,81.1,34215.0,59.4666,59.5326,59.4153,59.4886,34215.0
2016-07-05 13:00:00,81.1,81.1,80.93,80.93,34533.0,59.4886,59.4886,59.3639,59.3639,34533.0
2016-07-05 13:30:00,80.9,80.94,80.71,80.73,44623.0,59.3419,59.3712,59.2025,59.2172,44623.0
2016-07-05 14:00:00,80.71,80.96,80.69,80.78,95217.0,59.2025,59.3859,59.1879,59.2539,95217.0
2016-07-05 14:30:00,80.79,80.89,80.66,80.69,68801.0,59.2612,59.3346,59.1659,59.1879,68801.0
2016-07-05 15:00:00,80.69,80.71,80.58,80.67,121176.0,59.1879,59.2025,59.1072,59.1732,121176.0
2016-07-05 15:30:00,80.67,80.87,80.66,80.73,281464.0,59.1732,59.3199,59.1659,59.2172,281464.0
2016-07-06 09:30:00,82.24,83.2,80.26,80.59,283395.0,60.3248,61.029,58.8725,59.1145,283395.0
2016-07-06 10:00:00,80.62,80.67,80.11,80.17,82558.0,59.1365,59.1732,58.7624,58.8064,82558.0
2016-07-06 10:30:00,80.18,80.36,79.94,80.33,110982.0,58.8138,58.9458,58.6377,58.9238,110982.0
2016-07-06 11:00:00,80.37,80.5,80.29,80.33,77484.0,58.9531,59.0485,58.8945,58.9238,77484.0
2016-07-06 11:30:00,80.37,80.71,80.24,80.66,57971.0,58.9531,59.2025,58.8578,59.1659,57971.0
2016-07-06 12:00:00,80.67,81.0,80.67,80.9,26519.0,59.1732,59.4153,59.1732,59.3419,26519.0
2016-07-06 12:30:00,80.92,81.07,80.84,81.04,36869.0,59.3566,59.4666,59.2979,59.4446,36869.0
2016-07-06 13:00:00,81.06,81.2,81.04,81.15,25921.0,59.4593,59.562,59.4446,59.5253,25921.0
2016-07-06 13:30:00,81.15,81.18,80.94,81.12,92832.0,59.5253,59.5473,59.3712,59.5033,92832.0
2016-07-06 14:00:00,81.12,81.29,81.03,81.15,34597.0,59.5033,59.628,59.4373,59.5253,34597.0
2016-07-06 14:30:00,81.17,81.51,81.17,81.51,63903.0,59.54,59.7894,59.54,59.7894,63903.0
2016-07-06 15:00:00,81.49,81.52,81.32,81.35,54901.0,59.7747,59.7967,59.65,59.672,54901.0
2016-07-06 15:30:00,81.34,81.52,81.29,81.43,283472.0,59.6647,59.7967,59.628,59.7307,283472.0
2016-07-07 09:30:00,81.5,82.15,81.17,82.14,94733.0,59.782,60.2588,59.54,60.2515,94733.0
2016-07-07 10:00:00,82.15,82.32,82.06,82.27,75246.0,60.2588,60.3835,60.1928,60.3468,75246.0
2016-07-07 10:30:00,82.26,82.32,82.1,82.17,80492.0,60.3395,60.3835,60.2221,60.2735,80492.0
2016-07-07 11:00:00,82.16,82.19,82.03,82.16,89802.0,60.2661,60.2882,60.1708,60.2661,89802.0
2016-07-07 11:30:00,82.15,82.22,81.96,82.08,165318.0,60.2588,60.3102,60.1194,60.2075,165318.0
2016-07-07 12:00:00,82.09,82.29,82.03,82.28,61899.0,60.2148,60.3615,60.1708,60.3542,61899.0
2016-07-07 12:30:00,82.29,82.51,82.08,82.11,166157.0,60.3615,60.5229,60.2075,60.2295,166157.0
2016-07-07 13:00:00,82.11,82.3,82.05,82.21,62558.0,60.2295,60.3688,60.1855,60.3028,62558.0
2016-07-07 13:30:00,82.22,82.35,82.22,82.29,74753.0,60.3102,60.4055,60.3102,60.3615,74753.0
2016-07-07 14:00:00,82.3,82.34,82.01,82.16,74092.0,60.3688,60.3982,60.1561,60.2661,74092.0
2016-07-07 14:30:00,82.17,82.23,82.04,82.07,136529.0,60.2735,60.3175,60.1781,60.2001,136529.0
2016-07-07 15:00:00,82.07,82.17,82.0,82.09,108447.0,60.2001,60.2735,60.1488,60.2148,108447.0
2016-07-07 15:30:00,82.09,82.34,82.06,82.3,237834.0,60.2148,60.3982,60.1928,60.3688,237834.0
2016-07-08 09:30:00,82.88,83.26,82.63,82.84,73076.0,60.7943,61.073,60.6109,60.7649,73076.0
2016-07-08 10:00:00,82.85,82.93,82.48,82.71,110503.0,60.7723,60.831,60.5009,60.6696,110503.0
2016-07-08 10:30:00,82.73,83.01,82.69,82.95,47534.0,60.6843,60.8896,60.6549,60.8456,47534.0
2016-07-08 11:00:00,82.95,83.2,82.94,83.19,50552.0,60.8456,61.029,60.8383,61.0217,50552.0
2016-07-08 11:30:00,83.18,83.18,82.96,82.97,45675.0,61.0143,61.0143,60.853,60.8603,45675.0
2016-07-08 12:00:00,82.97,82.99,82.68,82.73,40669.0,60.8603,60.875,60.6476,60.6843,40669.0
2016-07-08 12:30:00,82.74,82.79,82.63,82.72,30693.0,60.6916,60.7283,60.6109,60.6769,30693.0
2016-07-08 13:00:00,82.72,82.8,82.64,82.67,35261.0,60.6769,60.7356,60.6182,60.6402,35261.0
2016-07-08 13:30:00,82.69,82.79,82.65,82.79,68868.0,60.6549,60.7283,60.6256,60.7283,68868.0
2016-07-08 14:00:00,82.79,82.96,82.78,82.95,49879.0,60.7283,60.853,60.7209,60.8456,49879.0
2016-07-08 14:30:00,82.95,83.18,82.94,83.03,65950.0,60.8456,61.0143,60.8383,60.9043,65950.0
2016-07-08 15:00:00,83.02,83.15,82.99,82.99,85776.0,60.897,60.9923,60.875,60.875,85776.0
2016-07-08 15:30:00,82.99,83.21,82.96,83.1,240771.0,60.875,61.0363,60.853,60.9557,240771.0
2016-07-11 09:30:00,83.12,83.81,82.44,83.67,107817.0,60.9703,61.4765,60.4715,61.3738,107817.0
2016-07-11 10:00:00,83.68,83.79,83.54,83.56,108814.0,61.3811,61.4618,61.2784,61.2931,108814.0
2016-07-11 10:30:00,83.61,83.8,83.61,83.78,58192.0,61.3298,61.4691,61.3298,61.4545,58192.0
2016-07-11 11:00:00,83.78,84.04,83.74,83.9,125364.0,61.4545,61.6452,61.4251,61.5425,125364.0
2016-07-11 11:30:00,83.91,84.07,83.74,83.77,84963.0,61.5498,61.6672,61.4251,61.4471,84963.0
2016-07-11 12:00:00,83.78,83.9,83.76,83.83,57937.0,61.4545,61.5425,61.4398,61.4911,57937.0
2016-07-11 12:30:00,83.83,83.99,83.8,83.9,96603.0,61.4911,61.6085,61.4691,61.5425,96603.0
2016-07-11 13:00:00,83.89,83.97,83.87,83.93,52905.0,61.5351,61.5938,61.5205,61.5645,52905.0
2016-07-11 13:30:00,83.95,84.13,83.89,84.01,77491.0,61.5791,61.7112,61.5351,61.6232,77491.0
2016-07-11 14:00:00,83.99,83.99,83.82,83.95,110707.0,61.6085,61.6085,61.4838,61.5791,110707.0
2016-07-11 14:30:00,83.94,84.02,83.84,84.02,103471.0,61.5718,61.6305,61.4985,61.6305,103471.0
2016-07-11 15:00:00,84.03,84.24,83.96,84.23,208909.0,61.6378,61.7919,61.5865,61.7845,208909.0
2016-07-11 15:30:00,84.22,84.22,83.95,83.96,379615.0,61.7772,61.7772,61.5791,61.5865,379615.0
2016-07-12 09:30:00,84.27,84.97,84.07,84.45,228306.0,61.8139,62.3273,61.6672,61.9459,228306.0
2016-07-12 10:00:00,84.39,84.58,84.2,84.47,274666.0,61.9019,62.0413,61.7625,61.9606,274666.0
2016-07-12 10:30:00,84.47,84.52,84.31,84.36,120986.0,61.9606,61.9973,61.8432,61.8799,120986.0
2016-07-12 11:00:00,84.35,84.56,84.32,84.5,108094.0,61.8726,62.0266,61.8506,61.9826,108094.0
2016-07-12 11:30:00,84.5,84.99,84.47,84.93,144070.0,61.9826,62.342,61.9606,62.298,144070.0
2016-07-12 12:00:00,84.93,85.29,84.91,85.04,130429.0,62.298,62.5621,62.2833,62.3787,130429.0
2016-07-12 12:30:00,85.05,85.14,84.95,84.95,94222.0,62.386,62.452,62.3127,62.3127,94222.0
2016-07-12 13:00:00,84.94,84.98,84.83,84.95,77524.0,62.3053,62.3347,62.2246,62.3127,77524.0
2016-07-12 13:30:00,84.96,85.02,84.64,84.64,214865.0,62.32,62.364,62.0853,62.0853,214865.0
2016-07-12 14:00:00,84.66,84.85,84.65,84.77,98864.0,62.1,62.2393,62.0926,62.1806,98864.0
2016-07-12 14:30:00,84.76,84.82,84.58,84.59,104501.0,62.1733,62.2173,62.0413,62.0486,104501.0
2016-07-12 15:00:00,84.59,84.72,84.57,84.59,136110.0,62.0486,62.144,62.0339,62.0486,136110.0
2016-07-12 15:30:00,84.59,84.69,84.49,84.54,336692.0,62.0486,62.122,61.9753,62.0119,336692.0
2016-07-13 09:30:00,84.57,85.42,84.26,84.59,170458.0,62.0339,62.6574,61.8065,62.0486,170458.0
2016-07-13 10:00:00,84.59,84.63,84.28,84.37,157171.0,62.0486,62.0779,61.8212,61.8872,157171.0
2016-07-13 10:30:00,84.38,85.07,84.38,85.05,157895.0,61.8946,62.4007,61.8946,62.386,157895.0
2016-07-13 11:00:00,85.04,85.11,84.92,85.03,183225.0,62.3787,62.43,62.2907,62.3714,183225.0
2016-07-13 11:30:00,85.02,85.03,84.64,84.68,110248.0,62.364,62.3714,62.0853,62.1146,110248.0
2016-07-13 12:00:00,84.7,84.95,84.61,84.84,92858.0,62.1293,62.3127,62.0633,62.232,92858.0
2016-07-13 12:30:00,84.83,85.0,84.78,84.86,85639.0,62.2246,62.3493,62.188,62.2467,85639.0
2016-07-13 13:00:00,84.86,85.03,84.84,84.99,103352.0,62.2467,62.3714,62.232,62.342,103352.0
2016-07-13 13:30:00,84.98,85.01,84.79,84.85,99318.0,62.3347,62.3567,62.1953,62.2393,99318.0
2016-07-13 14:00:00,84.85,84.88,84.62,84.87,119042.0,62.2393,62.2613,62.0706,62.254,119042.0
2016-07-13 14:30:00,84.87,84.89,84.71,84.86,146741.0,62.254,62.2687,62.1366,62.2467,146741.0
2016-07-13 15:00:00,84.87,84.93,84.8,84.88,216658.0,62.254,62.298,62.2026,62.2613,216658.0
2016-07-13 15:30:00,84.87,85.07,84.78,84.93,506607.0,62.254,62.4007,62.188,62.298,506607.0
2016-07-14 09:30:00,83.09,83.44,82.12,83.08,518602.0,60.9483,61.2051,60.2368,60.941,518602.0
2016-07-14 10:00:00,83.1,83.9,82.85,83.28,392520.0,60.9557,61.5425,60.7723,61.0877,392520.0
2016-07-14 10:30:00,83.28,83.77,83.19,83.55,216797.0,61.0877,61.4471,61.0217,61.2857,216797.0
2016-07-14 11:00:00,83.53,83.66,83.35,83.44,104990.0,61.2711,61.3664,61.139,61.2051,104990.0
2016-07-14 11:30:00,83.44,83.68,83.29,83.35,101213.0,61.2051,61.3811,61.095,61.139,101213.0
2016-07-14 12:00:00,83.36,83.71,83.35,83.5,148108.0,61.1464,61.4031,61.139,61.2491,148108.0
2016-07-14 12:30:00,83.5,83.61,83.5,83.56,88834.0,61.2491,61.3298,61.2491,61.2931,88834.0
2016-07-14 13:00:00,83.55,83.64,83.51,83.58,81641.0,61.2857,61.3518,61.2564,61.3077,81641.0
2016-07-14 13:30:00,83.59,83.73,83.5,83.51,89273.0,61.3151,61.4178,61.2491,61.2564,89273.0
2016-07-14 14:00:00,83.51,83.52,83.37,83.38,157204.0,61.2564,61.2637,61.1537,61.161,157204.0
2016-07-14 14:30:00,83.38,83.42,83.25,83.26,99190.0,61.161,61.1904,61.0657,61.073,99190.0
2016-07-14 15:00:00,83.26,83.53,83.25,83.38,136031.0,61.073,61.2711,61.0657,61.161,136031.0
2016-07-14 15:30:00,83.38,83.44,83.14,83.14,233895.0,61.161,61.2051,60.985,60.985,233895.0
2016-07-15 09:30:00,83.61,83.61,82.6,82.74,279582.0,61.3298,61.3298,60.5889,60.6916,279582.0
2016-07-15 10:00:00,82.76,83.01,82.73,82.95,176750.0,60.7063,60.8896,60.6843,60.8456,176750.0
2016-07-15 10:30:00,82.96,83.13,82.93,82.98,128557.0,60.853,60.9777,60.831,60.8676,128557.0
2016-07-15 11:00:00,83.0,83.01,82.65,82.65,80788.0,60.8823,60.8896,60.6256,60.6256,80788.0
2016-07-15 11:30:00,82.66,82.74,82.36,82.41,139913.0,60.6329,60.6916,60.4129,60.4495,139913.0
2016-07-15 12:00:00,82.42,82.49,82.37,82.47,103547.0,60.4569,60.5082,60.4202,60.4935,103547.0
2016-07-15 12:30:00,82.46,82.47,82.39,82.41,51571.0,60.4862,60.4935,60.4349,60.4495,51571.0
2016-07-15 13:00:00,82.41,82.89,82.41,82.89,69897.0,60.4495,60.8016,60.4495,60.8016,69897.0
2016-07-15 13:30:00,82.87,82.9,82.66,82.75,51191.0,60.7869,60.809,60.6329,60.6989,51191.0
2016-07-15 14:00:00,82.76,82.89,82.74,82.75,74808.0,60.7063,60.8016,60.6916,60.6989,74808.0
2016-07-15 14:30:00,82.74,82.86,82.72,82.83,60614.0,60.6916,60.7796,60.6769,60.7576,60614.0
2016-07-15 15:00:00,82.83,82.84,82.67,82.76,78584.0,60.7576,60.7649,60.6402,60.7063,78584.0
2016-07-15 15:30:00,82.77,82.96,82.75,82.8,218030.0,60.7136,60.853,60.6989,60.7356,218030.0
2016-07-18 09:30:00,82.72,83.14,82.44,83.06,113609.0,60.6769,60.985,60.4715,60.9263,113609.0
2016-07-18 10:00:00,83.03,83.3,83.02,83.12,93689.0,60.9043,61.1024,60.897,60.9703,93689.0
2016-07-18 10:30:00,83.1,83.35,83.09,83.24,76737.0,60.9557,61.139,60.9483,61.0583,76737.0
2016-07-18 11:00:00,83.25,83.29,83.13,83.22,55292.0,61.0657,61.095,60.9777,61.0437,55292.0
2016-07-18 11:30:00,83.24,83.3,83.15,83.23,52118.0,61.0583,61.1024,60.9923,61.051,52118.0
2016-07-18 12:00:00,83.23,83.25,83.19,83.23,41808.0,61.051,61.0657,61.0217,61.051,41808.0
2016-07-18 12:30:00,83.23,83.23,83.06,83.11,53982.0,61.051,61.051,60.9263,60.963,53982.0
2016-07-18 13:00:00,83.1,83.16,83.05,83.08,23437.0,60.9557,60.9997,60.919,60.941,23437.0
2016-07-18 13:30:00,83.09,83.23,83.07,83.2,45201.0,60.9483,61.051,60.9337,61.029,45201.0
2016-07-18 14:00:00,83.17,83.25,83.1,83.17,26351.0,61.007,61.0657,60.9557,61.007,26351.0
2016-07-18 14:30:00,83.17,83.22,83.13,83.19,31731.0,61.007,61.0437,60.9777,61.0217,31731.0
2016-07-18 15:00:00,83.2,83.24,83.13,83.17,42046.0,61.029,61.0583,60.9777,61.007,42046.0
2016-07-18 15:30:00,83.16,83.23,83.03,83.04,152124.0,60.9997,61.051,60.9043,60.9116,152124.0
2016-07-19 09:30:00,82.8,82.98,82.5,82.75,47243.0,60.7356,60.8676,60.5155,60.6989,47243.0
2016-07-19 10:00:00,82.7,83.0,82.7,82.95,26434.0,60.6622,60.8823,60.6622,60.8456,26434.0
2016-07-19 10:30:00,82.94,82.95,82.8,82.9,67013.0,60.8383,60.8456,60.7356,60.809,67013.0
2016-07-19 11:00:00,82.9,83.31,82.87,83.25,114491.0,60.809,61.1097,60.7869,61.0657,114491.0
2016-07-19 11:30:00,83.24,83.26,83.04,83.15,90728.0,61.0583,61.073,60.9116,60.9923,90728.0
2016-07-19 12:00:00,83.14,83.15,82.99,83.03,51159.0,60.985,60.9923,60.875,60.9043,51159.0
2016-07-19 12:30:00,83.02,83.25,83.0,83.24,53164.0,60.897,61.0657,60.8823,61.0583,53164.0
2016-07-19 13:00:00,83.24,83.25,83.13,83.24,36697.0,61.0583,61.0657,60.9777,61.0583,36697.0
2016-07-19 13:30:00,83.23,83.26,83.13,83.16,40654.0,61.051,61.073,60.9777,60.9997,40654.0
2016-07-19 14:00:00,83.15,83.23,83.14,83.16,38523.0,60.9923,61.051,60.985,60.9997,38523.0
2016-07-19 14:30:00,83.15,83.23,83.08,83.08,35773.0,60.9923,61.051,60.941,60.941,35773.0
2016-07-19 15:00:00,83.08,83.14,83.06,83.09,48232.0,60.941,60.985,60.9263,60.9483,48232.0
2016-07-19 15:30:00,83.09,83.39,83.06,83.32,232181.0,60.9483,61.1684,60.9263,61.117,232181.0
2016-07-20 09:30:00,83.88,83.88,83.24,83.31,136947.0,61.5278,61.5278,61.0583,61.1097,136947.0
2016-07-20 10:00:00,83.29,83.37,83.17,83.19,94875.0,61.095,61.1537,61.007,61.0217,94875.0
2016-07-20 10:30:00,83.17,83.53,83.15,83.45,89039.0,61.007,61.2711,60.9923,61.2124,89039.0
2016-07-20 11:00:00,83.47,83.62,83.38,83.61,61959.0,61.2271,61.3371,61.161,61.3298,61959.0
2016-07-20 11:30:00,83.61,83.67,83.47,83.48,37379.0,61.3298,61.3738,61.2271,61.2344,37379.0
2016-07-20 12:00:00,83.48,83.61,83.43,83.57,41919.0,61.2344,61.3298,61.1977,61.3004,41919.0
2016-07-20 12:30:00,83.55,83.56,83.45,83.45,27857.0,61.2857,61.2931,61.2124,61.2124,27857.0
2016-07-20 13:00:00,83.43,83.54,83.41,83.51,29801.0,61.1977,61.2784,61.183,61.2564,29801.0
2016-07-20 13:30:00,83.51,83.85,83.49,83.64,95557.0,61.2564,61.5058,61.2417,61.3518,95557.0
2016-07-20 14:00:00,83.63,83.84,83.62,83.75,96800.0,61.3444,61.4985,61.3371,61.4324,96800.0
2016-07-20 14:30:00,83.75,83.9,83.57,83.59,127090.0,61.4324,61.5425,61.3004,61.3151,127090.0
2016-07-20 15:00:00,83.59,83.7,83.44,83.61,267152.0,61.3151,61.3958,61.2051,61.3298,267152.0
2016-07-20 15:30:00,83.62,83.78,83.62,83.68,298100.0,61.3371,61.4545,61.3371,61.3811,298100.0
2016-07-21 09:30:00,83.4,83.4,82.23,82.34,411233.0,61.1757,61.1757,60.3175,60.3982,411233.0
2016-07-21 10:00:00,82.31,82.52,81.95,82.47,119922.0,60.3762,60.5302,60.1121,60.4935,119922.0
2016-07-21 10:30:00,82.48,82.59,82.35,82.54,83457.0,60.5009,60.5816,60.4055,60.5449,83457.0
2016-07-21 11:00:00,82.53,82.55,82.38,82.41,61239.0,60.5375,60.5522,60.4275,60.4495,61239.0
2016-07-21 11:30:00,82.42,82.42,81.8,81.91,138511.0,60.4569,60.4569,60.0021,60.0828,138511.0
2016-07-21 12:00:00,81.9,82.03,81.85,81.86,57785.0,60.0754,60.1708,60.0388,60.0461,57785.0
2016-07-21 12:30:00,81.86,81.95,81.76,81.82,62430.0,60.0461,60.1121,59.9727,60.0167,62430.0
2016-07-21 13:00:00,81.82,81.82,81.74,81.74,66439.0,60.0167,60.0167,59.9581,59.9581,66439.0
2016-07-21 13:30:00,81.74,81.77,81.52,81.52,57045.0,59.9581,59.9801,59.7967,59.7967,57045.0
2016-07-21 14:00:00,81.54,81.61,81.51,81.59,74172.0,59.8114,59.8627,59.7894,59.848,74172.0
2016-07-21 14:30:00,81.59,81.65,81.45,81.45,76909.0,59.848,59.892,59.7453,59.7453,76909.0
2016-07-21 15:00:00,81.46,81.62,81.38,81.62,119906.0,59.7527,59.87,59.694,59.87,119906.0
2016-07-21 15:30:00,81.61,81.9,81.61,81.85,270394.0,59.8627,60.0754,59.8627,60.0388,270394.0
2016-07-22 09:30:00,82.0,82.58,80.47,82.39,130527.0,60.1488,60.5742,59.0265,60.4349,130527.0
2016-07-22 10:00:00,82.37,82.94,82.26,82.87,172891.0,60.4202,60.8383,60.3395,60.7869,172891.0
2016-07-22 10:30:00,82.88,83.01,82.73,82.85,112140.0,60.7943,60.8896,60.6843,60.7723,112140.0
2016-07-22 11:00:00,82.81,82.94,82.67,82.79,62532.0,60.7429,60.8383,60.6402,60.7283,62532.0
2016-07-22 11:30:00,82.79,82.87,82.62,82.64,86624.0,60.7283,60.7869,60.6036,60.6182,86624.0
2016-07-22 12:00:00,82.65,82.73,82.63,82.69,95748.0,60.6256,60.6843,60.6109,60.6549,95748.0
2016-07-22 12:30:00,82.69,82.7,82.58,82.62,39626.0,60.6549,60.6622,60.5742,60.6036,39626.0
2016-07-22 13:00:00,82.61,82.83,82.55,82.76,109123.0,60.5962,60.7576,60.5522,60.7063,109123.0
2016-07-22 13:30:00,82.77,82.79,82.55,82.59,124849.0,60.7136,60.7283,60.5522,60.5816,124849.0
2016-07-22 14:00:00,82.59,82.74,82.57,82.63,75178.0,60.5816,60.6916,60.5669,60.6109,75178.0
2016-07-22 14:30:00,82.63,82.65,82.57,82.62,114971.0,60.6109,60.6256,60.5669,60.6036,114971.0
2016-07-22 15:00:00,82.61,82.66,82.58,82.62,91047.0,60.5962,60.6329,60.5742,60.6036,91047.0
2016-07-22 15:30:00,82.62,82.69,82.54,82.65,205761.0,60.6036,60.6549,60.5449,60.6256,205761.0
2016-07-25 09:30:00,82.56,82.98,82.45,82.89,46204.0,60.5596,60.8676,60.4789,60.8016,46204.0
2016-07-25 10:00:00,82.89,83.0,82.68,82.72,51588.0,60.8016,60.8823,60.6476,60.6769,51588.0
2016-07-25 10:30:00,82.7,82.9,82.7,82.76,27493.0,60.6622,60.809,60.6622,60.7063,27493.0
2016-07-25 11:00:00,82.76,82.79,82.54,82.64,105051.0,60.7063,60.7283,60.5449,60.6182,105051.0
2016-07-25 11:30:00,82.63,82.69,82.47,82.51,75536.0,60.6109,60.6549,60.4935,60.5229,75536.0
2016-07-25 12:00:00,82.49,82.61,82.46,82.59,44593.0,60.5082,60.5962,60.4862,60.5816,44593.0
2016-07-25 12:30:00,82.58,82.64,82.54,82.57,22954.0,60.5742,60.6182,60.5449,60.5669,22954.0
2016-07-25 13:00:00,82.55,82.61,82.53,82.6,46670.0,60.5522,60.5962,60.5375,60.5889,46670.0
2016-07-25 13:30:00,82.6,82.61,82.48,82.49,56311.0,60.5889,60.5962,60.5009,60.5082,56311.0
2016-07-25 14:00:00,82.5,82.52,82.43,82.44,27820.0,60.5155,60.5302,60.4642,60.4715,27820.0
2016-07-25 14:30:00,82.43,82.5,82.41,82.45,30155.0,60.4642,60.5155,60.4495,60.4789,30155.0
2016-07-25 15:00:00,82.45,82.49,82.39,82.41,73205.0,60.4789,60.5082,60.4349,60.4495,73205.0
2016-07-25 15:30:00,82.43,82.78,82.4,82.77,179620.0,60.4642,60.7209,60.4422,60.7136,179620.0
2016-07-26 09:30:00,82.77,82.83,82.49,82.61,60538.0,60.7136,60.7576,60.5082,60.5962,60538.0
2016-07-26 10:00:00,82.63,82.63,82.25,82.42,49390.0,60.6109,60.6109,60.3322,60.4569,49390.0
2016-07-26 10:30:00,82.44,82.5,81.94,81.94,54701.0,60.4715,60.5155,60.1048,60.1048,54701.0
2016-07-26 11:00:00,81.93,82.06,81.79,81.97,50266.0,60.0974,60.1928,59.9947,60.1268,50266.0
2016-07-26 11:30:00,81.97,82.33,81.87,82.28,89380.0,60.1268,60.3908,60.0534,60.3542,89380.0
2016-07-26 12:00:00,82.29,82.5,82.24,82.48,38823.0,60.3615,60.5155,60.3248,60.5009,38823.0
2016-07-26 12:30:00,82.49,82.54,82.43,82.5,81259.0,60.5082,60.5449,60.4642,60.5155,81259.0
2016-07-26 13:00:00,82.5,82.55,82.37,82.44,39705.0,60.5155,60.5522,60.4202,60.4715,39705.0
2016-07-26 13:30:00,82.42,82.44,82.36,82.39,24322.0,60.4569,60.4715,60.4129,60.4349,24322.0
2016-07-26 14:00:00,82.39,82.66,82.36,82.62,36872.0,60.4349,60.6329,60.4129,60.6036,36872.0
2016-07-26 14:30:00,82.62,82.68,82.47,82.52,40912.0,60.6036,60.6476,60.4935,60.5302,40912.0
2016-07-26 15:00:00,82.52,82.58,82.48,82.58,60841.0,60.5302,60.5742,60.5009,60.5742,60841.0
2016-07-26 15:30:00,82.59,82.64,82.52,82.63,132161.0,60.5816,60.6182,60.5302,60.6109,132161.0
2016-07-27 09:30:00,82.6,82.69,82.3,82.66,60600.0,60.5889,60.6549,60.3688,60.6329,60600.0
2016-07-27 10:00:00,82.66,82.72,82.47,82.52,40996.0,60.6329,60.6769,60.4935,60.5302,40996.0
2016-07-27 10:30:00,82.51,82.71,82.33,82.64,41839.0,60.5229,60.6696,60.3908,60.6182,41839.0
2016-07-27 11:00:00,82.63,83.1,82.59,83.09,153189.0,60.6109,60.9557,60.5816,60.9483,153189.0
2016-07-27 11:30:00,83.08,83.09,82.55,82.55,54459.0,60.941,60.9483,60.5522,60.5522,54459.0
2016-07-27 12:00:00,82.56,82.56,82.31,82.32,44994.0,60.5596,60.5596,60.3762,60.3835,44994.0
2016-07-27 12:30:00,82.32,82.37,82.23,82.33,50868.0,60.3835,60.4202,60.3175,60.3908,50868.0
2016-07-27 13:00:00,82.35,82.53,82.34,82.49,29642.0,60.4055,60.5375,60.3982,60.5082,29642.0
2016-07-27 13:30:00,82.51,82.65,82.44,82.63,49013.0,60.5229,60.6256,60.4715,60.6109,49013.0
2016-07-27 14:00:00,82.63,82.75,82.4,82.51,68460.0,60.6109,60.6989,60.4422,60.5229,68460.0
2016-07-27 14:30:00,82.5,82.65,82.47,82.53,95681.0,60.5155,60.6256,60.4935,60.5375,95681.0
2016-07-27 15:00:00,82.54,82.7,82.39,82.42,180002.0,60.5449,60.6622,60.4349,60.4569,180002.0
2016-07-27 15:30:00,82.43,82.59,82.32,82.37,273335.0,60.4642,60.5816,60.3835,60.4202,273335.0
2016-07-28 09:30:00,82.31,82.74,82.31,82.7,99447.0,60.3762,60.6916,60.3762,60.6622,99447.0
2016-07-28 10:00:00,82.69,82.9,82.55,82.62,60268.0,60.6549,60.809,60.5522,60.6036,60268.0
2016-07-28 10:30:00,82.65,82.67,82.43,82.45,72940.0,60.6256,60.6402,60.4642,60.4789,72940.0
2016-07-28 11:00:00,82.46,82.59,82.31,82.52,72280.0,60.4862,60.5816,60.3762,60.5302,72280.0
2016-07-28 11:30:00,82.5,82.6,82.5,82.57,50980.0,60.5155,60.5889,60.5155,60.5669,50980.0
2016-07-28 12:00:00,82.57,82.69,82.55,82.69,49657.0,60.5669,60.6549,60.5522,60.6549,49657.0
2016-07-28 12:30:00,82.67,82.75,82.58,82.75,39074.0,60.6402,60.6989,60.5742,60.6989,39074.0
2016-07-28 13:00:00,82.76,82.91,82.69,82.88,34219.0,60.7063,60.8163,60.6549,60.7943,34219.0
2016-07-28 13:30:00,82.88,82.92,82.8,82.88,39946.0,60.7943,60.8236,60.7356,60.7943,39946.0
2016-07-28 14:00:00,82.89,82.93,82.81,82.92,38448.0,60.8016,60.831,60.7429,60.8236,38448.0
2016-07-28 14:30:00,82.92,83.0,82.9,82.91,40034.0,60.8236,60.8823,60.809,60.8163,40034.0
2016-07-28 15:00:00,82.91,82.96,82.88,82.88,57631.0,60.8163,60.853,60.7943,60.7943,57631.0
2016-07-28 15:30:00,82.88,82.9,82.71,82.72,169981.0,60.7943,60.809,60.6696,60.6769,169981.0
2016-07-29 09:30:00,82.47,82.59,82.14,82.17,28377.0,60.4935,60.5816,60.2515,60.2735,28377.0
2016-07-29 10:00:00,82.18,82.24,81.85,81.88,30430.0,60.2808,60.3248,60.0388,60.0608,30430.0
2016-07-29 10:30:00,81.86,82.08,81.85,82.0,40444.0,60.0461,60.2075,60.0388,60.1488,40444.0
2016-07-29 11:00:00,82.0,82.37,81.9,82.33,130491.0,60.1488,60.4202,60.0754,60.3908,130491.0
2016-07-29 11:30:00,82.34,82.48,82.3,82.34,38484.0,60.3982,60.5009,60.3688,60.3982,38484.0
2016-07-29 12:00:00,82.35,82.57,82.32,82.54,47527.0,60.4055,60.5669,60.3835,60.5449,47527.0
2016-07-29 12:30:00,82.53,82.6,82.36,82.43,26706.0,60.5375,60.5889,60.4129,60.4642,26706.0
2016-07-29 13:00:00,82.41,82.51,82.37,82.48,30248.0,60.4495,60.5229,60.4202,60.5009,30248.0
2016-07-29 13:30:00,82.49,82.55,82.45,82.51,29060.0,60.5082,60.5522,60.4789,60.5229,29060.0
2016-07-29 14:00:00,82.5,82.54,82.4,82.52,39164.0,60.5155,60.5449,60.4422,60.5302,39164.0
2016-07-29 14:30:00,82.52,82.54,82.35,82.5,53708.0,60.5302,60.5449,60.4055,60.5155,53708.0
2016-07-29 15:00:00,82.5,82.57,82.4,82.4,125094.0,60.5155,60.5669,60.4422,60.4422,125094.0
2016-07-29 15:30:00,82.41,82.52,82.29,82.29,136646.0,60.4495,60.5302,60.3615,60.3615,136646.0
2016-08-01 09:30:00,82.45,82.45,81.99,82.14,53395.0,60.4789,60.4789,60.1414,60.2515,53395.0
2016-08-01 10:00:00,82.13,82.43,82.07,82.28,62929.0,60.2441,60.4642,60.2001,60.3542,62929.0
2016-08-01 10:30:00,82.29,82.39,82.25,82.36,36900.0,60.3615,60.4349,60.3322,60.4129,36900.0
2016-08-01 11:00:00,82.34,82.48,82.34,82.4,74125.0,60.3982,60.5009,60.3982,60.4422,74125.0
2016-08-01 11:30:00,82.41,82.57,82.25,82.32,87485.0,60.4495,60.5669,60.3322,60.3835,87485.0
2016-08-01 12:00:00,82.31,82.4,82.28,82.4,71795.0,60.3762,60.4422,60.3542,60.4422,71795.0
2016-08-01 12:30:00,82.4,82.42,82.34,82.39,29123.0,60.4422,60.4569,60.3982,60.4349,29123.0
2016-08-01 13:00:00,82.39,82.55,82.35,82.51,26950.0,60.4349,60.5522,60.4055,60.5229,26950.0
2016-08-01 13:30:00,82.5,82.54,82.33,82.54,25649.0,60.5155,60.5449,60.3908,60.5449,25649.0
2016-08-01 14:00:00,82.53,82.68,82.51,82.58,47734.0,60.5375,60.6476,60.5229,60.5742,47734.0
2016-08-01 14:30:00,82.59,82.67,82.52,82.57,37545.0,60.5816,60.6402,60.5302,60.5669,37545.0
2016-08-01 15:00:00,82.56,82.6,82.39,82.41,53384.0,60.5596,60.5889,60.4349,60.4495,53384.0
2016-08-01 15:30:00,82.4,82.73,82.39,82.61,229956.0,60.4422,60.6843,60.4349,60.5962,229956.0
2016-08-02 09:30:00,82.71,82.84,81.8,81.94,56541.0,60.6696,60.7649,60.0021,60.1048,56541.0
2016-08-02 10:00:00,81.86,81.97,81.7,81.73,132678.0,60.0461,60.1268,59.9287,59.9507,132678.0
2016-08-02 10:30:00,81.69,81.82,81.35,81.44,72123.0,59.9214,60.0167,59.672,59.738,72123.0
2016-08-02 11:00:00,81.44,81.57,81.29,81.29,74663.0,59.738,59.8334,59.628,59.628,74663.0
2016-08-02 11:30:00,81.28,81.35,81.03,81.03,68694.0,59.6206,59.672,59.4373,59.4373,68694.0
2016-08-02 12:00:00,81.03,81.05,80.79,80.92,102673.0,59.4373,59.4519,59.2612,59.3566,102673.0
2016-08-02 12:30:00,80.91,80.92,80.69,80.72,56846.0,59.3492,59.3566,59.1879,59.2099,56846.0
2016-08-02 13:00:00,80.71,80.94,80.63,80.93,68910.0,59.2025,59.3712,59.1439,59.3639,68910.0
2016-08-02 13:30:00,80.93,81.06,80.91,80.99,69439.0,59.3639,59.4593,59.3492,59.4079,69439.0
2016-08-02 14:00:00,81.0,81.32,80.92,81.3,53792.0,59.4153,59.65,59.3566,59.6353,53792.0
2016-08-02 14:30:00,81.3,81.31,81.19,81.21,37913.0,59.6353,59.6427,59.5546,59.5693,37913.0
2016-08-02 15:00:00,81.22,81.29,81.14,81.17,42871.0,59.5766,59.628,59.518,59.54,42871.0
2016-08-02 15:30:00,81.16,81.33,81.16,81.25,131223.0,59.5326,59.6573,59.5326,59.5986,131223.0
2016-08-03 09:30:00,81.25,81.27,80.87,80.96,31709.0,59.5986,59.6133,59.3199,59.3859,31709.0
2016-08-03 10:00:00,80.93,81.3,80.93,81.21,32663.0,59.3639,59.6353,59.3639,59.5693,32663.0
2016-08-03 10:30:00,81.2,81.41,81.17,81.17,41709.0,59.562,59.716,59.54,59.54,41709.0
2016-08-03 11:00:00,81.18,81.35,81.12,81.31,24853.0,59.5473,59.672,59.5033,59.6427,24853.0
2016-08-03 11:30:00,81.3,81.36,81.04,81.14,42205.0,59.6353,59.6793,59.4446,59.518,42205.0
2016-08-03 12:00:00,81.14,81.15,81.02,81.14,19830.0,59.518,59.5253,59.4299,59.518,19830.0
2016-08-03 12:30:00,81.12,81.29,81.07,81.12,26956.0,59.5033,59.628,59.4666,59.5033,26956.0
2016-08-03 13:00:00,81.12,81.2,81.09,81.13,20165.0,59.5033,59.562,59.4813,59.5106,20165.0
2016-08-03 13:30:00,81.13,81.14,81.04,81.12,24193.0,59.5106,59.518,59.4446,59.5033,24193.0
2016-08-03 14:00:00,81.12,81.12,80.95,80.98,27945.0,59.5033,59.5033,59.3786,59.4006,27945.0
2016-08-03 14:30:00,80.96,81.1,80.95,81.03,31034.0,59.3859,59.4886,59.3786,59.4373,31034.0
2016-08-03 15:00:00,81.03,81.07,80.95,81.05,56537.0,59.4373,59.4666,59.3786,59.4519,56537.0
2016-08-03 15:30:00,81.06,81.11,80.92,81.09,154716.0,59.4593,59.4959,59.3566,59.4813,154716.0
2016-08-04 09:30:00,81.24,81.34,80.91,81.21,35836.0,59.5913,59.6647,59.3492,59.5693,35836.0
2016-08-04 10:00:00,81.2,81.38,81.04,81.36,108283.0,59.562,59.694,59.4446,59.6793,108283.0
2016-08-04 10:30:00,81.37,81.59,81.35,81.56,73900.0,59.6867,59.848,59.672,59.826,73900.0
2016-08-04 11:00:00,81.54,81.82,81.45,81.75,47021.0,59.8114,60.0167,59.7453,59.9654,47021.0
2016-08-04 11:30:00,81.77,81.83,81.6,81.66,58142.0,59.9801,60.0241,59.8554,59.8994,58142.0
2016-08-04 12:00:00,81.64,81.7,81.53,81.57,32759.0,59.8847,59.9287,59.804,59.8334,32759.0
2016-08-04 12:30:00,81.56,81.56,81.3,81.34,72144.0,59.826,59.826,59.6353,59.6647,72144.0
2016-08-04 13:00:00,81.33,81.33,81.15,81.2,44837.0,59.6573,59.6573,59.5253,59.562,44837.0
2016-08-04 13:30:00,81.19,81.41,81.16,81.4,43680.0,59.5546,59.716,59.5326,59.7087,43680.0
2016-08-04 14:00:00,81.4,81.42,81.33,81.4,42077.0,59.7087,59.7233,59.6573,59.7087,42077.0
2016-08-04 14:30:00,81.4,81.41,81.38,81.4,70699.0,59.7087,59.716,59.694,59.7087,70699.0
2016-08-04 15:00:00,81.4,81.57,81.37,81.57,48645.0,59.7087,59.8334,59.6867,59.8334,48645.0
2016-08-04 15:30:00,81.58,81.59,81.48,81.54,135507.0,59.8407,59.848,59.7674,59.8114,135507.0
2016-08-05 09:30:00,81.88,82.26,81.74,82.12,45488.0,60.0608,60.3395,59.9581,60.2368,45488.0
2016-08-05 10:00:00,82.13,82.36,82.11,82.13,46648.0,60.2441,60.4129,60.2295,60.2441,46648.0
2016-08-05 10:30:00,82.13,82.23,82.03,82.15,30008.0,60.2441,60.3175,60.1708,60.2588,30008.0
2016-08-05 11:00:00,82.14,82.31,82.13,82.28,27863.0,60.2515,60.3762,60.2441,60.3542,27863.0
2016-08-05 11:30:00,82.28,82.37,82.22,82.28,34566.0,60.3542,60.4202,60.3102,60.3542,34566.0
2016-08-05 12:00:00,82.29,82.3,82.16,82.26,24769.0,60.3615,60.3688,60.2661,60.3395,24769.0
2016-08-05 12:30:00,82.26,82.29,82.18,82.18,10476.0,60.3395,60.3615,60.2808,60.2808,10476.0
2016-08-05 13:00:00,82.14,82.17,82.06,82.1,18243.0,60.2515,60.2735,60.1928,60.2221,18243.0
2016-08-05 13:30:00,82.1,82.18,82.1,82.16,17132.0,60.2221,60.2808,60.2221,60.2661,17132.0
2016-08-05 14:00:00,82.18,82.29,82.15,82.28,22941.0,60.2808,60.3615,60.2588,60.3542,22941.0
2016-08-05 14:30:00,82.29,82.35,82.24,82.34,30016.0,60.3615,60.4055,60.3248,60.3982,30016.0
2016-08-05 15:00:00,82.33,82.49,82.33,82.47,60299.0,60.3908,60.5082,60.3908,60.4935,60299.0
2016-08-05 15:30:00,82.47,82.49,82.3,82.44,145718.0,60.4935,60.5082,60.3688,60.4715,145718.0
2016-08-08 09:30:00,82.59,82.59,82.04,82.04,57906.0,60.5816,60.5816,60.1781,60.1781,57906.0
2016-08-08 10:00:00,82.05,82.11,81.97,82.09,26036.0,60.1855,60.2295,60.1268,60.2148,26036.0
2016-08-08 10:30:00,82.1,82.29,82.1,82.29,19927.0,60.2221,60.3615,60.2221,60.3615,19927.0
2016-08-08 11:00:00,82.27,82.29,82.11,82.21,30497.0,60.3468,60.3615,60.2295,60.3028,30497.0
2016-08-08 11:30:00,82.23,82.31,82.17,82.21,16712.0,60.3175,60.3762,60.2735,60.3028,16712.0
2016-08-08 12:00:00,82.19,82.19,82.09,82.13,12026.0,60.2882,60.2882,60.2148,60.2441,12026.0
2016-08-08 12:30:00,82.13,82.2,82.04,82.19,22113.0,60.2441,60.2955,60.1781,60.2882,22113.0
2016-08-08 13:00:00,82.17,82.17,82.08,82.11,23322.0,60.2735,60.2735,60.2075,60.2295,23322.0
2016-08-08 13:30:00,82.12,82.19,82.11,82.13,24698.0,60.2368,60.2882,60.2295,60.2441,24698.0
2016-08-08 14:00:00,82.14,82.18,81.97,82.03,36745.0,60.2515,60.2808,60.1268,60.1708,36745.0
2016-08-08 14:30:00,82.02,82.14,81.93,81.94,43034.0,60.1635,60.2515,60.0974,60.1048,43034.0
2016-08-08 15:00:00,81.94,81.97,81.82,81.89,44178.0,60.1048,60.1268,60.0167,60.0681,44178.0
2016-08-08 15:30:00,81.89,82.02,81.89,81.94,79748.0,60.0681,60.1635,60.0681,60.1048,79748.0
2016-08-09 09:30:00,81.89,82.11,81.54,82.09,44597.0,60.0681,60.2295,59.8114,60.2148,44597.0
2016-08-09 10:00:00,82.08,82.11,81.93,82.07,23793.0,60.2075,60.2295,60.0974,60.2001,23793.0
2016-08-09 10:30:00,82.06,82.19,81.97,82.14,29587.0,60.1928,60.2882,60.1268,60.2515,29587.0
2016-08-09 11:00:00,82.13,82.2,82.1,82.13,27781.0,60.2441,60.2955,60.2221,60.2441,27781.0
2016-08-09 11:30:00,82.11,82.13,82.0,82.07,23176.0,60.2295,60.2441,60.1488,60.2001,23176.0
2016-08-09 12:00:00,82.08,82.13,81.82,81.83,27517.0,60.2075,60.2441,60.0167,60.0241,27517.0
2016-08-09 12:30:00,81.84,81.89,81.68,81.73,74207.0,60.0314,60.0681,59.9141,59.9507,74207.0
2016-08-09 13:00:00,81.73,81.92,81.68,81.73,34217.0,59.9507,60.0901,59.9141,59.9507,34217.0
2016-08-09 13:30:00,81.74,81.92,81.72,81.78,21225.0,59.9581,60.0901,59.9434,59.9874,21225.0
2016-08-09 14:00:00,81.78,81.89,81.75,81.75,21715.0,59.9874,60.0681,59.9654,59.9654,21715.0
2016-08-09 14:30:00,81.75,81.81,81.7,81.75,23705.0,59.9654,60.0094,59.9287,59.9654,23705.0
2016-08-09 15:00:00,81.74,81.85,81.74,81.82,28604.0,59.9581,60.0388,59.9581,60.0167,28604.0
2016-08-09 15:30:00,81.81,81.88,81.77,81.85,83762.0,60.0094,60.0608,59.9801,60.0388,83762.0
2016-08-10 09:30:00,82.0,82.19,81.86,81.95,21537.0,60.1488,60.2882,60.0461,60.1121,21537.0
2016-08-10 10:00:00,82.01,82.29,82.0,82.25,14014.0,60.1561,60.3615,60.1488,60.3322,14014.0
2016-08-10 10:30:00,82.26,82.32,82.06,82.16,25039.0,60.3395,60.3835,60.1928,60.2661,25039.0
2016-08-10 11:00:00,82.16,82.22,81.83,81.92,31039.0,60.2661,60.3102,60.0241,60.0901,31039.0
2016-08-10 11:30:00,81.93,82.03,81.87,82.03,36655.0,60.0974,60.1708,60.0534,60.1708,36655.0
2016-08-10 12:00:00,82.02,82.3,81.94,82.17,26093.0,60.1635,60.3688,60.1048,60.2735,26093.0
2016-08-10 12:30:00,82.15,82.32,82.15,82.31,16635.0,60.2588,60.3835,60.2588,60.3762,16635.0
2016-08-10 13:00:00,82.3,82.31,82.2,82.24,38750.0,60.3688,60.3762,60.2955,60.3248,38750.0
2016-08-10 13:30:00,82.26,82.38,82.21,82.22,25288.0,60.3395,60.4275,60.3028,60.3102,25288.0
2016-08-10 14:00:00,82.22,82.32,82.06,82.13,36363.0,60.3102,60.3835,60.1928,60.2441,36363.0
2016-08-10 14:30:00,82.15,82.16,82.02,82.15,41306.0,60.2588,60.2661,60.1635,60.2588,41306.0
2016-08-10 15:00:00,82.15,82.21,82.06,82.15,79043.0,60.2588,60.3028,60.1928,60.2588,79043.0
2016-08-10 15:30:00,82.15,82.21,82.02,82.21,132457.0,60.2588,60.3028,60.1635,60.3028,132457.0
2016-08-11 09:30:00,82.25,82.7,82.06,82.68,55119.0,60.3322,60.6622,60.1928,60.6476,55119.0
2016-08-11 10:00:00,82.66,82.93,82.59,82.6,84819.0,60.6329,60.831,60.5816,60.5889,84819.0
2016-08-11 10:30:00,82.6,82.92,82.6,82.81,15298.0,60.5889,60.8236,60.5889,60.7429,15298.0
2016-08-11 11:00:00,82.82,82.88,82.72,82.77,17064.0,60.7503,60.7943,60.6769,60.7136,17064.0
2016-08-11 11:30:00,82.77,82.94,82.66,82.75,57965.0,60.7136,60.8383,60.6329,60.6989,57965.0
2016-08-11 12:00:00,82.76,82.78,82.61,82.68,57234.0,60.7063,60.7209,60.5962,60.6476,57234.0
2016-08-11 12:30:00,82.7,82.86,82.7,82.86,47131.0,60.6622,60.7796,60.6622,60.7796,47131.0
2016-08-11 13:00:00,82.87,83.11,82.86,83.02,74427.0,60.7869,60.963,60.7796,60.897,74427.0
2016-08-11 13:30:00,83.02,83.06,82.98,82.98,77045.0,60.897,60.9263,60.8676,60.8676,77045.0
2016-08-11 14:00:00,82.98,83.1,82.97,83.06,35832.0,60.8676,60.9557,60.8603,60.9263,35832.0
2016-08-11 14:30:00,83.06,83.22,83.0,83.1,45360.0,60.9263,61.0437,60.8823,60.9557,45360.0
2016-08-11 15:00:00,83.1,83.14,83.0,83.07,66264.0,60.9557,60.985,60.8823,60.9337,66264.0
2016-08-11 15:30:00,83.06,83.2,83.05,83.15,221063.0,60.9263,61.029,60.919,60.9923,221063.0
2016-08-12 09:30:00,83.31,83.35,82.91,83.32,58502.0,61.1097,61.139,60.8163,61.117,58502.0
2016-08-12 10:00:00,83.33,83.66,83.31,83.58,69161.0,61.1244,61.3664,61.1097,61.3077,69161.0
2016-08-12 10:30:00,83.58,83.67,83.48,83.57,59340.0,61.3077,61.3738,61.2344,61.3004,59340.0
2016-08-12 11:00:00,83.56,83.67,83.47,83.66,100129.0,61.2931,61.3738,61.2271,61.3664,100129.0
2016-08-12 11:30:00,83.69,83.71,83.52,83.59,75557.0,61.3884,61.4031,61.2637,61.3151,75557.0
2016-08-12 12:00:00,83.58,83.59,83.31,83.34,124972.0,61.3077,61.3151,61.1097,61.1317,124972.0
2016-08-12 12:30:00,83.33,83.46,83.29,83.38,49061.0,61.1244,61.2197,61.095,61.161,49061.0
2016-08-12 13:00:00,83.38,83.48,83.34,83.39,33422.0,61.161,61.2344,61.1317,61.1684,33422.0
2016-08-12 13:30:00,83.38,83.41,83.29,83.32,87810.0,61.161,61.183,61.095,61.117,87810.0
2016-08-12 14:00:00,83.33,83.92,83.32,83.91,193754.0,61.1244,61.5571,61.117,61.5498,193754.0
2016-08-12 14:30:00,83.91,84.2,83.84,84.09,160838.0,61.5498,61.7625,61.4985,61.6818,160838.0
2016-08-12 15:00:00,84.1,84.4,84.07,84.4,159621.0,61.6892,61.9092,61.6672,61.9092,159621.0
2016-08-12 15:30:00,84.39,84.42,84.18,84.24,352438.0,61.9019,61.9239,61.7479,61.7919,352438.0
2016-08-15 09:30:00,84.72,85.8,84.4,85.45,266380.0,62.144,62.9362,61.9092,62.6794,266380.0
2016-08-15 10:00:00,85.44,85.73,85.35,85.73,248164.0,62.6721,62.8848,62.6061,62.8848,248164.0
2016-08-15 10:30:00,85.73,85.77,85.5,85.7,262357.0,62.8848,62.9142,62.7161,62.8628,262357.0
2016-08-15 11:00:00,85.7,85.76,85.31,85.34,288853.0,62.8628,62.9068,62.5767,62.5987,288853.0
2016-08-15 11:30:00,85.34,85.48,85.25,85.31,110835.0,62.5987,62.7014,62.5327,62.5767,110835.0
2016-08-15 12:00:00,85.32,85.51,85.28,85.49,76356.0,62.5841,62.7234,62.5547,62.7088,76356.0
2016-08-15 12:30:00,85.48,85.54,85.42,85.48,61333.0,62.7014,62.7454,62.6574,62.7014,61333.0
2016-08-15 13:00:00,85.49,85.51,85.43,85.48,55844.0,62.7088,62.7234,62.6648,62.7014,55844.0
2016-08-15 13:30:00,85.49,85.54,85.43,85.45,77711.0,62.7088,62.7454,62.6648,62.6794,77711.0
2016-08-15 14:00:00,85.46,85.54,85.45,85.51,62037.0,62.6868,62.7454,62.6794,62.7234,62037.0
2016-08-15 14:30:00,85.52,85.57,85.4,85.48,67418.0,62.7308,62.7675,62.6428,62.7014,67418.0
2016-08-15 15:00:00,85.48,85.62,85.45,85.53,101648.0,62.7014,62.8041,62.6794,62.7381,101648.0
2016-08-15 15:30:00,85.52,85.52,85.21,85.27,238672.0,62.7308,62.7308,62.5034,62.5474,238672.0
2016-08-16 09:30:00,84.89,84.89,84.02,84.34,193402.0,62.2687,62.2687,61.6305,61.8652,193402.0
2016-08-16 10:00:00,84.31,84.44,84.29,84.44,49276.0,61.8432,61.9386,61.8285,61.9386,49276.0
2016-08-16 10:30:00,84.45,84.76,84.39,84.55,76941.0,61.9459,62.1733,61.9019,62.0193,76941.0
2016-08-16 11:00:00,84.55,84.65,84.47,84.5,46177.0,62.0193,62.0926,61.9606,61.9826,46177.0
2016-08-16 11:30:00,84.48,84.51,84.11,84.11,90335.0,61.9679,61.9899,61.6965,61.6965,90335.0
2016-08-16 12:00:00,84.11,84.27,83.85,84.21,121999.0,61.6965,61.8139,61.5058,61.7699,121999.0
2016-08-16 12:30:00,84.21,84.3,84.11,84.21,26984.0,61.7699,61.8359,61.6965,61.7699,26984.0
2016-08-16 13:00:00,84.23,84.29,84.1,84.11,37923.0,61.7845,61.8285,61.6892,61.6965,37923.0
2016-08-16 13:30:00,84.11,84.22,84.09,84.2,25521.0,61.6965,61.7772,61.6818,61.7625,25521.0
2016-08-16 14:00:00,84.2,84.26,84.09,84.16,41992.0,61.7625,61.8065,61.6818,61.7332,41992.0
2016-08-16 14:30:00,84.16,84.3,84.12,84.27,43436.0,61.7332,61.8359,61.7038,61.8139,43436.0
2016-08-16 15:00:00,84.27,84.27,84.08,84.13,68486.0,61.8139,61.8139,61.6745,61.7112,68486.0
2016-08-16 15:30:00,84.13,84.26,84.03,84.03,183125.0,61.7112,61.8065,61.6378,61.6378,183125.0
2016-08-17 09:30:00,83.87,84.35,83.87,84.03,40417.0,61.5205,61.8726,61.5205,61.6378,40417.0
2016-08-17 10:00:00,84.03,84.26,84.02,84.22,55325.0,61.6378,61.8065,61.6305,61.7772,55325.0
2016-08-17 10:30:00,84.23,84.33,84.18,84.33,37928.0,61.7845,61.8579,61.7479,61.8579,37928.0
2016-08-17 11:00:00,84.32,84.34,84.06,84.1,28424.0,61.8506,61.8652,61.6598,61.6892,28424.0
2016-08-17 11:30:00,84.11,84.15,83.99,84.12,24800.0,61.6965,61.7259,61.6085,61.7038,24800.0
2016-08-17 12:00:00,84.11,84.33,84.1,84.33,28001.0,61.6965,61.8579,61.6892,61.8579,28001.0
2016-08-17 12:30:00,84.33,84.5,84.22,84.4,28422.0,61.8579,61.9826,61.7772,61.9092,28422.0
2016-08-17 13:00:00,84.38,84.4,84.22,84.32,29295.0,61.8946,61.9092,61.7772,61.8506,29295.0
2016-08-17 13:30:00,84.32,84.51,84.31,84.35,21465.0,61.8506,61.9899,61.8432,61.8726,21465.0
2016-08-17 14:00:00,84.34,84.59,84.21,84.44,51697.0,61.8652,62.0486,61.7699,61.9386,51697.0
2016-08-17 14:30:00,84.45,84.53,84.27,84.48,65146.0,61.9459,62.0046,61.8139,61.9679,65146.0
2016-08-17 15:00:00,84.48,84.53,84.36,84.51,37574.0,61.9679,62.0046,61.8799,61.9899,37574.0
2016-08-17 15:30:00,84.53,84.59,84.46,84.58,106046.0,62.0046,62.0486,61.9532,62.0413,106046.0
2016-08-18 09:30:00,84.39,84.58,84.14,84.47,63610.0,61.9019,62.0413,61.7185,61.9606,63610.0
2016-08-18 10:00:00,84.41,84.46,84.33,84.39,36316.0,61.9166,61.9532,61.8579,61.9019,36316.0
2016-08-18 10:30:00,84.4,84.62,84.39,84.51,57472.0,61.9092,62.0706,61.9019,61.9899,57472.0
2016-08-18 11:00:00,84.54,84.57,84.37,84.45,50935.0,62.0119,62.0339,61.8872,61.9459,50935.0
2016-08-18 11:30:00,84.45,84.51,84.34,84.34,26405.0,61.9459,61.9899,61.8652,61.8652,26405.0
2016-08-18 12:00:00,84.34,84.36,84.19,84.19,23597.0,61.8652,61.8799,61.7552,61.7552,23597.0
2016-08-18 12:30:00,84.17,84.2,84.05,84.12,67124.0,61.7405,61.7625,61.6525,61.7038,67124.0
2016-08-18 13:00:00,84.12,84.18,84.06,84.14,47697.0,61.7038,61.7479,61.6598,61.7185,47697.0
2016-08-18 13:30:00,84.14,84.28,84.1,84.22,56009.0,61.7185,61.8212,61.6892,61.7772,56009.0
2016-08-18 14:00:00,84.2,84.38,84.17,84.34,48680.0,61.7625,61.8946,61.7405,61.8652,48680.0
2016-08-18 14:30:00,84.33,84.33,84.08,84.08,49117.0,61.8579,61.8579,61.6745,61.6745,49117.0
2016-08-18 15:00:00,84.09,84.24,84.08,84.19,53656.0,61.6818,61.7919,61.6745,61.7552,53656.0
2016-08-18 15:30:00,84.2,84.23,84.12,84.2,164545.0,61.7625,61.7845,61.7038,61.7625,164545.0
2016-08-19 09:30:00,83.93,84.13,83.61,84.06,96871.0,61.5645,61.7112,61.3298,61.6598,96871.0
2016-08-19 10:00:00,84.07,84.23,84.0,84.17,39977.0,61.6672,61.7845,61.6158,61.7405,39977.0
2016-08-19 10:30:00,84.18,84.28,84.15,84.17,37238.0,61.7479,61.8212,61.7259,61.7405,37238.0
2016-08-19 11:00:00,84.17,84.49,84.15,84.49,45820.0,61.7405,61.9753,61.7259,61.9753,45820.0
2016-08-19 11:30:00,84.47,84.61,84.33,84.33,52673.0,61.9606,62.0633,61.8579,61.8579,52673.0
2016-08-19 12:00:00,84.33,84.61,84.26,84.51,114317.0,61.8579,62.0633,61.8065,61.9899,114317.0
2016-08-19 12:30:00,84.51,84.54,84.31,84.39,34502.0,61.9899,62.0119,61.8432,61.9019,34502.0
2016-08-19 13:00:00,84.38,84.47,84.34,84.45,35430.0,61.8946,61.9606,61.8652,61.9459,35430.0
2016-08-19 13:30:00,84.46,84.46,84.36,84.38,50939.0,61.9532,61.9532,61.8799,61.8946,50939.0
2016-08-19 14:00:00,84.39,84.45,84.38,84.41,28129.0,61.9019,61.9459,61.8946,61.9166,28129.0
2016-08-19 14:30:00,84.42,84.62,84.4,84.56,39777.0,61.9239,62.0706,61.9092,62.0266,39777.0
2016-08-19 15:00:00,84.56,84.58,84.44,84.54,47432.0,62.0266,62.0413,61.9386,62.0119,47432.0
2016-08-19 15:30:00,84.55,84.55,84.32,84.35,136661.0,62.0193,62.0193,61.8506,61.8726,136661.0
2016-08-22 09:30:00,84.24,84.35,84.07,84.34,40471.0,61.7919,61.8726,61.6672,61.8652,40471.0
2016-08-22 10:00:00,84.33,84.35,83.95,84.26,45518.0,61.8579,61.8726,61.5791,61.8065,45518.0
2016-08-22 10:30:00,84.28,84.38,84.18,84.23,34249.0,61.8212,61.8946,61.7479,61.7845,34249.0
2016-08-22 11:00:00,84.22,84.34,84.09,84.32,70043.0,61.7772,61.8652,61.6818,61.8506,70043.0
2016-08-22 11:30:00,84.31,84.51,84.19,84.2,45303.0,61.8432,61.9899,61.7552,61.7625,45303.0
2016-08-22 12:00:00,84.2,84.45,84.04,84.38,70078.0,61.7625,61.9459,61.6452,61.8946,70078.0
2016-08-22 12:30:00,84.39,84.49,84.19,84.49,41474.0,61.9019,61.9753,61.7552,61.9753,41474.0
2016-08-22 13:00:00,84.48,84.55,84.35,84.4,50522.0,61.9679,62.0193,61.8726,61.9092,50522.0
2016-08-22 13:30:00,84.37,84.6,84.34,84.53,23656.0,61.8872,62.0559,61.8652,62.0046,23656.0
2016-08-22 14:00:00,84.52,84.67,84.52,84.53,31769.0,61.9973,62.1073,61.9973,62.0046,31769.0
2016-08-22 14:30:00,84.5,84.59,84.48,84.51,32130.0,61.9826,62.0486,61.9679,61.9899,32130.0
2016-08-22 15:00:00,84.5,84.55,84.47,84.53,42566.0,61.9826,62.0193,61.9606,62.0046,42566.0
2016-08-22 15:30:00,84.53,84.55,84.38,84.43,108222.0,62.0046,62.0193,61.8946,61.9312,108222.0
2016-08-23 09:30:00,84.75,84.87,84.4,84.44,84096.0,62.166,62.254,61.9092,61.9386,84096.0
2016-08-23 10:00:00,84.44,84.76,84.43,84.66,100893.0,61.9386,62.1733,61.9312,62.1,100893.0
2016-08-23 10:30:00,84.65,84.81,84.59,84.63,43299.0,62.0926,62.21,62.0486,62.0779,43299.0
2016-08-23 11:00:00,84.64,84.86,84.57,84.76,52703.0,62.0853,62.2467,62.0339,62.1733,52703.0
2016-08-23 11:30:00,84.76,84.98,84.72,84.88,50513.0,62.1733,62.3347,62.144,62.2613,50513.0
2016-08-23 12:00:00,84.88,84.89,84.79,84.82,42211.0,62.2613,62.2687,62.1953,62.2173,42211.0
2016-08-23 12:30:00,84.83,84.87,84.79,84.87,42242.0,62.2246,62.254,62.1953,62.254,42242.0
2016-08-23 13:00:00,84.86,84.99,84.82,84.91,26961.0,62.2467,62.342,62.2173,62.2833,26961.0
2016-08-23 13:30:00,84.9,84.97,84.83,84.92,21475.0,62.276,62.3273,62.2246,62.2907,21475.0
2016-08-23 14:00:00,84.92,84.94,84.81,84.81,79442.0,62.2907,62.3053,62.21,62.21,79442.0
2016-08-23 14:30:00,84.81,84.86,84.62,84.7,77849.0,62.21,62.2467,62.0706,62.1293,77849.0
2016-08-23 15:00:00,84.7,84.78,84.7,84.78,30148.0,62.1293,62.188,62.1293,62.188,30148.0
2016-08-23 15:30:00,84.76,84.82,84.65,84.68,152300.0,62.1733,62.2173,62.0926,62.1146,152300.0
2016-08-24 09:30:00,86.28,86.28,84.5,84.59,49629.0,63.2883,63.2883,61.9826,62.0486,49629.0
2016-08-24 10:00:00,84.59,84.61,84.42,84.61,88278.0,62.0486,62.0633,61.9239,62.0633,88278.0
2016-08-24 10:30:00,84.6,84.72,84.56,84.62,80895.0,62.0559,62.144,62.0266,62.0706,80895.0
2016-08-24 11:00:00,84.62,84.65,84.51,84.6,57690.0,62.0706,62.0926,61.9899,62.0559,57690.0
2016-08-24 11:30:00,84.59,84.59,84.41,84.45,37943.0,62.0486,62.0486,61.9166,61.9459,37943.0
2016-08-24 12:00:00,84.43,84.58,84.42,84.48,32852.0,61.9312,62.0413,61.9239,61.9679,32852.0
2016-08-24 12:30:00,84.46,84.73,84.46,84.73,34000.0,61.9532,62.1513,61.9532,62.1513,34000.0
2016-08-24 13:00:00,84.71,84.83,84.69,84.8,30295.0,62.1366,62.2246,62.122,62.2026,30295.0
2016-08-24 13:30:00,84.79,84.81,84.74,84.8,45008.0,62.1953,62.21,62.1586,62.2026,45008.0
2016-08-24 14:00:00,84.8,84.84,84.73,84.82,77804.0,62.2026,62.232,62.1513,62.2173,77804.0
2016-08-24 14:30:00,84.82,84.83,84.66,84.73,58030.0,62.2173,62.2246,62.1,62.1513,58030.0
2016-08-24 15:00:00,84.73,84.73,84.46,84.47,69346.0,62.1513,62.1513,61.9532,61.9606,69346.0
2016-08-24 15:30:00,84.48,84.49,84.3,84.42,142967.0,61.9679,61.9753,61.8359,61.9239,142967.0
2016-08-25 09:30:00,84.36,84.6,84.08,84.42,44624.0,61.8799,62.0559,61.6745,61.9239,44624.0
2016-08-25 10:00:00,84.42,84.54,84.31,84.39,30090.0,61.9239,62.0119,61.8432,61.9019,30090.0
2016-08-25 10:30:00,84.44,84.63,84.4,84.51,41570.0,61.9386,62.0779,61.9092,61.9899,41570.0
2016-08-25 11:00:00,84.51,84.55,84.31,84.36,55578.0,61.9899,62.0193,61.8432,61.8799,55578.0
2016-08-25 11:30:00,84.39,84.39,84.25,84.34,48892.0,61.9019,61.9019,61.7992,61.8652,48892.0
2016-08-25 12:00:00,84.34,84.43,84.24,84.4,41191.0,61.8652,61.9312,61.7919,61.9092,41191.0
2016-08-25 12:30:00,84.41,84.49,84.37,84.38,27833.0,61.9166,61.9753,61.8872,61.8946,27833.0
2016-08-25 13:00:00,84.39,84.53,84.37,84.48,36290.0,61.9019,62.0046,61.8872,61.9679,36290.0
2016-08-25 13:30:00,84.47,84.49,84.29,84.42,46575.0,61.9606,61.9753,61.8285,61.9239,46575.0
2016-08-25 14:00:00,84.43,84.45,84.27,84.38,44840.0,61.9312,61.9459,61.8139,61.8946,44840.0
2016-08-25 14:30:00,84.38,84.46,84.28,84.31,44395.0,61.8946,61.9532,61.8212,61.8432,44395.0
2016-08-25 15:00:00,84.32,84.47,84.3,84.43,51345.0,61.8506,61.9606,61.8359,61.9312,51345.0
2016-08-25 15:30:00,84.43,84.44,84.31,84.38,165068.0,61.9312,61.9386,61.8432,61.8946,165068.0
2016-08-26 09:30:00,84.48,84.9,84.45,84.78,46983.0,61.9679,62.276,61.9459,62.188,46983.0
2016-08-26 10:00:00,84.75,85.37,84.58,85.21,59015.0,62.166,62.6208,62.0413,62.5034,59015.0
2016-08-26 10:30:00,85.25,85.26,84.87,85.03,28924.0,62.5327,62.5401,62.254,62.3714,28924.0
2016-08-26 11:00:00,85.0,85.09,84.83,85.03,34858.0,62.3493,62.4154,62.2246,62.3714,34858.0
2016-08-26 11:30:00,85.01,85.02,84.45,84.51,40646.0,62.3567,62.364,61.9459,61.9899,40646.0
2016-08-26 12:00:00,84.47,84.47,84.13,84.28,34859.0,61.9606,61.9606,61.7112,61.8212,34859.0
2016-08-26 12:30:00,84.21,84.51,84.21,84.47,29569.0,61.7699,61.9899,61.7699,61.9606,29569.0
2016-08-26 13:00:00,84.48,84.52,84.31,84.4,17250.0,61.9679,61.9973,61.8432,61.9092,17250.0
2016-08-26 13:30:00,84.4,84.42,84.28,84.35,46017.0,61.9092,61.9239,61.8212,61.8726,46017.0
2016-08-26 14:00:00,84.33,84.4,84.09,84.21,44131.0,61.8579,61.9092,61.6818,61.7699,44131.0
2016-08-26 14:30:00,84.21,84.32,84.17,84.31,22597.0,61.7699,61.8506,61.7405,61.8432,22597.0
2016-08-26 15:00:00,84.34,84.54,84.28,84.49,24456.0,61.8652,62.0119,61.8212,61.9753,24456.0
2016-08-26 15:30:00,84.52,84.64,84.48,84.58,76062.0,61.9973,62.0853,61.9679,62.0413,76062.0
2016-08-29 09:30:00,84.68,85.17,84.62,85.04,49570.0,62.1146,62.474,62.0706,62.3787,49570.0
2016-08-29 10:00:00,85.04,85.2,84.98,85.08,157127.0,62.3787,62.4961,62.3347,62.408,157127.0
2016-08-29 10:30:00,85.02,85.08,84.92,84.92,21203.0,62.364,62.408,62.2907,62.2907,21203.0
2016-08-29 11:00:00,84.95,85.11,84.91,85.11,76636.0,62.3127,62.43,62.2833,62.43,76636.0
2016-08-29 11:30:00,85.1,85.78,85.08,85.72,180034.0,62.4227,62.9215,62.408,62.8775,180034.0
2016-08-29 12:00:00,85.72,86.21,85.71,86.17,162069.0,62.8775,63.2369,62.8701,63.2076,162069.0
2016-08-29 12:30:00,86.17,86.36,86.14,86.19,179881.0,63.2076,63.3469,63.1856,63.2222,179881.0
2016-08-29 13:00:00,86.2,86.37,86.02,86.22,124196.0,63.2296,63.3543,63.0975,63.2442,124196.0
2016-08-29 13:30:00,86.22,86.22,86.13,86.19,100787.0,63.2442,63.2442,63.1782,63.2222,100787.0
2016-08-29 14:00:00,86.18,86.36,86.18,86.25,127556.0,63.2149,63.3469,63.2149,63.2662,127556.0
2016-08-29 14:30:00,86.25,86.26,85.92,85.97,87123.0,63.2662,63.2736,63.0242,63.0609,87123.0
2016-08-29 15:00:00,85.97,86.0,85.82,85.83,71125.0,63.0609,63.0829,62.9508,62.9582,71125.0
2016-08-29 15:30:00,85.82,85.89,85.79,85.85,210979.0,62.9508,63.0022,62.9288,62.9728,210979.0
2016-08-30 09:30:00,86.04,86.45,85.97,86.16,118032.0,63.1122,63.413,63.0609,63.2002,118032.0
2016-08-30 10:00:00,86.19,86.29,85.94,86.1,69378.0,63.2222,63.2956,63.0389,63.1562,69378.0
2016-08-30 10:30:00,86.07,86.12,85.92,86.03,83450.0,63.1342,63.1709,63.0242,63.1049,83450.0
2016-08-30 11:00:00,86.03,86.07,85.94,85.99,74834.0,63.1049,63.1342,63.0389,63.0755,74834.0
2016-08-30 11:30:00,86.0,86.08,85.96,86.03,52823.0,63.0829,63.1416,63.0535,63.1049,52823.0
2016-08-30 12:00:00,86.03,86.04,85.93,85.98,60272.0,63.1049,63.1122,63.0315,63.0682,60272.0
2016-08-30 12:30:00,85.99,86.16,85.99,86.1,63929.0,63.0755,63.2002,63.0755,63.1562,63929.0
2016-08-30 13:00:00,86.1,86.22,86.06,86.19,53925.0,63.1562,63.2442,63.1269,63.2222,53925.0
2016-08-30 13:30:00,86.19,86.2,86.06,86.14,84755.0,63.2222,63.2296,63.1269,63.1856,84755.0
2016-08-30 14:00:00,86.13,86.14,86.0,86.04,86692.0,63.1782,63.1856,63.0829,63.1122,86692.0
2016-08-30 14:30:00,86.04,86.09,85.99,86.09,99854.0,63.1122,63.1489,63.0755,63.1489,99854.0
2016-08-30 15:00:00,86.08,86.26,86.05,86.22,143373.0,63.1416,63.2736,63.1195,63.2442,143373.0
2016-08-30 15:30:00,86.22,86.5,86.19,86.37,314038.0,63.2442,63.4496,63.2222,63.3543,314038.0
2016-08-31 09:30:00,86.15,86.48,86.11,86.22,75842.0,63.1929,63.435,63.1636,63.2442,75842.0
2016-08-31 10:00:00,86.21,86.36,85.98,86.04,79619.0,63.2369,63.3469,63.0682,63.1122,79619.0
2016-08-31 10:30:00,86.03,86.04,85.74,85.77,56286.0,63.1049,63.1122,62.8922,62.9142,56286.0
2016-08-31 11:00:00,85.8,86.13,85.75,86.03,58617.0,62.9362,63.1782,62.8995,63.1049,58617.0
2016-08-31 11:30:00,86.03,86.12,85.97,86.04,31681.0,63.1049,63.1709,63.0609,63.1122,31681.0
2016-08-31 12:00:00,86.03,86.03,85.73,85.85,27662.0,63.1049,63.1049,62.8848,62.9728,27662.0
2016-08-31 12:30:00,85.84,85.91,85.73,85.8,28285.0,62.9655,63.0169,62.8848,62.9362,28285.0
2016-08-31 13:00:00,85.8,85.91,85.7,85.9,25042.0,62.9362,63.0169,62.8628,63.0095,25042.0
2016-08-31 13:30:00,85.91,86.06,85.84,86.0,30901.0,63.0169,63.1269,62.9655,63.0829,30901.0
2016-08-31 14:00:00,86.0,86.2,85.99,86.15,37301.0,63.0829,63.2296,63.0755,63.1929,37301.0
2016-08-31 14:30:00,86.15,86.17,86.01,86.11,31313.0,63.1929,63.2076,63.0902,63.1636,31313.0
2016-08-31 15:00:00,86.11,86.32,86.11,86.31,38139.0,63.1636,63.3176,63.1636,63.3103,38139.0
2016-08-31 15:30:00,86.3,86.32,86.08,86.13,133434.0,63.3029,63.3176,63.1416,63.1782,133434.0
2016-09-01 09:30:00,86.25,86.48,86.19,86.19,52267.0,63.2662,63.435,63.2222,63.2222,52267.0
2016-09-01 10:00:00,86.19,86.27,85.5,85.5,66177.0,63.2222,63.2809,62.7161,62.7161,66177.0
2016-09-01 10:30:00,85.48,85.64,85.31,85.59,50691.0,62.7014,62.8188,62.5767,62.7821,50691.0
2016-09-01 11:00:00,85.6,85.88,85.51,85.88,54606.0,62.7895,62.9948,62.7234,62.9948,54606.0
2016-09-01 11:30:00,85.85,85.97,85.74,85.88,37503.0,62.9728,63.0609,62.8922,62.9948,37503.0
2016-09-01 12:00:00,85.88,86.32,85.82,86.27,51231.0,62.9948,63.3176,62.9508,63.2809,51231.0
2016-09-01 12:30:00,86.25,86.29,86.13,86.18,28267.0,63.2662,63.2956,63.1782,63.2149,28267.0
2016-09-01 13:00:00,86.19,86.35,86.17,86.32,24864.0,63.2222,63.3396,63.2076,63.3176,24864.0
2016-09-01 13:30:00,86.33,86.42,86.32,86.35,27031.0,63.3249,63.3909,63.3176,63.3396,27031.0
2016-09-01 14:00:00,86.35,86.35,86.21,86.31,61332.0,63.3396,63.3396,63.2369,63.3103,61332.0
2016-09-01 14:30:00,86.32,86.46,86.25,86.44,32976.0,63.3176,63.4203,63.2662,63.4056,32976.0
2016-09-01 15:00:00,86.43,86.46,86.18,86.2,39903.0,63.3983,63.4203,63.2149,63.2296,39903.0
2016-09-01 15:30:00,86.19,86.29,86.11,86.27,151976.0,63.2222,63.2956,63.1636,63.2809,151976.0
2016-09-02 09:30:00,86.68,86.83,86.53,86.59,48669.0,63.5817,63.6917,63.4716,63.5156,48669.0
2016-09-02 10:00:00,86.55,86.58,86.31,86.46,50470.0,63.4863,63.5083,63.3103,63.4203,50470.0
2016-09-02 10:30:00,86.46,86.61,86.44,86.57,52959.0,63.4203,63.5303,63.4056,63.501,52959.0
2016-09-02 11:00:00,86.61,86.61,86.49,86.54,50259.0,63.5303,63.5303,63.4423,63.479,50259.0
2016-09-02 11:30:00,86.53,86.55,86.51,86.53,35872.0,63.4716,63.4863,63.457,63.4716,35872.0
2016-09-02 12:00:00,86.54,86.54,86.16,86.16,22137.0,63.479,63.479,63.2002,63.2002,22137.0
2016-09-02 12:30:00,86.16,86.38,86.14,86.32,9359.0,63.2002,63.3616,63.1856,63.3176,9359.0
2016-09-02 13:00:00,86.33,86.47,86.27,86.43,23357.0,63.3249,63.4276,63.2809,63.3983,23357.0
2016-09-02 13:30:00,86.43,86.48,86.32,86.36,34174.0,63.3983,63.435,63.3176,63.3469,34174.0
2016-09-02 14:00:00,86.33,86.54,86.33,86.51,16206.0,63.3249,63.479,63.3249,63.457,16206.0
2016-09-02 14:30:00,86.52,86.71,86.49,86.7,19069.0,63.4643,63.6037,63.4423,63.5963,19069.0
2016-09-02 15:00:00,86.7,86.79,86.65,86.73,33635.0,63.5963,63.6624,63.5597,63.6183,33635.0
2016-09-02 15:30:00,86.75,86.78,86.67,86.71,73452.0,63.633,63.655,63.5743,63.6037,73452.0
2016-09-06 09:30:00,86.59,86.69,85.9,86.08,84983.0,63.5156,63.589,63.0095,63.1416,84983.0
2016-09-06 10:00:00,86.07,86.17,85.87,86.07,105834.0,63.1342,63.2076,62.9875,63.1342,105834.0
2016-09-06 10:30:00,86.05,86.14,85.9,86.14,58473.0,63.1195,63.1856,63.0095,63.1856,58473.0
2016-09-06 11:00:00,86.16,86.16,85.99,86.09,32855.0,63.2002,63.2002,63.0755,63.1489,32855.0
2016-09-06 11:30:00,86.1,86.15,85.94,86.15,54769.0,63.1562,63.1929,63.0389,63.1929,54769.0
2016-09-06 12:00:00,86.12,86.2,86.05,86.08,35848.0,63.1709,63.2296,63.1195,63.1416,35848.0
2016-09-06 12:30:00,86.08,86.22,86.0,86.05,50367.0,63.1416,63.2442,63.0829,63.1195,50367.0
2016-09-06 13:00:00,86.04,86.2,86.02,86.15,39436.0,63.1122,63.2296,63.0975,63.1929,39436.0
2016-09-06 13:30:00,86.15,86.22,86.07,86.22,43658.0,63.1929,63.2442,63.1342,63.2442,43658.0
2016-09-06 14:00:00,86.23,86.25,86.14,86.22,29759.0,63.2516,63.2662,63.1856,63.2442,29759.0
2016-09-06 14:30:00,86.23,86.26,86.19,86.19,21861.0,63.2516,63.2736,63.2222,63.2222,21861.0
2016-09-06 15:00:00,86.21,86.21,86.09,86.15,38881.0,63.2369,63.2369,63.1489,63.1929,38881.0
2016-09-06 15:30:00,86.15,86.39,86.15,86.39,130353.0,63.1929,63.3689,63.1929,63.3689,130353.0
2016-09-07 09:30:00,86.12,86.7,86.12,86.36,38540.0,63.1709,63.5963,63.1709,63.3469,38540.0
2016-09-07 10:00:00,86.4,86.79,86.38,86.66,25224.0,63.3763,63.6624,63.3616,63.567,25224.0
2016-09-07 10:30:00,86.64,86.67,86.48,86.66,32076.0,63.5523,63.5743,63.435,63.567,32076.0
2016-09-07 11:00:00,86.66,86.66,86.38,86.4,30397.0,63.567,63.567,63.3616,63.3763,30397.0
2016-09-07 11:30:00,86.41,86.52,86.41,86.44,20705.0,63.3836,63.4643,63.3836,63.4056,20705.0
2016-09-07 12:00:00,86.44,86.6,86.4,86.4,84874.0,63.4056,63.523,63.3763,63.3763,84874.0
2016-09-07 12:30:00,86.42,86.63,86.42,86.62,54598.0,63.3909,63.545,63.3909,63.5377,54598.0
2016-09-07 13:00:00,86.63,86.82,86.63,86.82,34074.0,63.545,63.6844,63.545,63.6844,34074.0
2016-09-07 13:30:00,86.82,86.93,86.8,86.83,48111.0,63.6844,63.765,63.6697,63.6917,48111.0
2016-09-07 14:00:00,86.83,87.0,86.82,86.98,41645.0,63.6917,63.8164,63.6844,63.8017,41645.0
2016-09-07 14:30:00,86.99,87.32,86.97,87.31,58267.0,63.8091,64.0511,63.7944,64.0438,58267.0
2016-09-07 15:00:00,87.33,87.5,87.28,87.28,95164.0,64.0585,64.1832,64.0218,64.0218,95164.0
2016-09-07 15:30:00,87.28,87.29,87.1,87.15,184997.0,64.0218,64.0291,63.8897,63.9264,184997.0
2016-09-08 09:30:00,86.81,86.89,86.33,86.4,46090.0,63.677,63.7357,63.3249,63.3763,46090.0
2016-09-08 10:00:00,86.41,86.46,86.3,86.43,52510.0,63.3836,63.4203,63.3029,63.3983,52510.0
2016-09-08 10:30:00,86.43,86.6,86.41,86.49,35617.0,63.3983,63.523,63.3836,63.4423,35617.0
2016-09-08 11:00:00,86.5,86.6,86.47,86.52,27493.0,63.4496,63.523,63.4276,63.4643,27493.0
2016-09-08 11:30:00,86.53,86.57,86.41,86.54,31079.0,63.4716,63.501,63.3836,63.479,31079.0
2016-09-08 12:00:00,86.56,86.64,86.44,86.47,151132.0,63.4936,63.5523,63.4056,63.4276,151132.0
2016-09-08 12:30:00,86.44,86.51,86.35,86.41,62283.0,63.4056,63.457,63.3396,63.3836,62283.0
2016-09-08 13:00:00,86.41,86.43,86.22,86.22,29988.0,63.3836,63.3983,63.2442,63.2442,29988.0
2016-09-08 13:30:00,86.2,86.28,86.13,86.27,36184.0,63.2296,63.2883,63.1782,63.2809,36184.0
2016-09-08 14:00:00,86.27,86.27,86.16,86.19,43813.0,63.2809,63.2809,63.2002,63.2222,43813.0
2016-09-08 14:30:00,86.19,86.3,86.17,86.27,46274.0,63.2222,63.3029,63.2076,63.2809,46274.0
2016-09-08 15:00:00,86.28,86.28,86.11,86.11,79939.0,63.2883,63.2883,63.1636,63.1636,79939.0
2016-09-08 15:30:00,86.11,86.14,86.01,86.06,174557.0,63.1636,63.1856,63.0902,63.1269,174557.0
2016-09-09 09:30:00,85.33,85.45,84.98,85.32,97417.0,62.5914,62.6794,62.3347,62.5841,97417.0
2016-09-09 10:00:00,85.25,85.36,85.14,85.31,55601.0,62.5327,62.6134,62.452,62.5767,55601.0
2016-09-09 10:30:00,85.33,85.35,85.12,85.31,44274.0,62.5914,62.6061,62.4374,62.5767,44274.0
2016-09-09 11:00:00,85.35,85.47,85.3,85.33,28378.0,62.6061,62.6941,62.5694,62.5914,28378.0
2016-09-09 11:30:00,85.36,85.38,85.09,85.18,43727.0,62.6134,62.6281,62.4154,62.4814,43727.0
2016-09-09 12:00:00,85.18,85.27,84.83,84.97,48145.0,62.4814,62.5474,62.2246,62.3273,48145.0
2016-09-09 12:30:00,84.96,85.12,84.92,85.09,57316.0,62.32,62.4374,62.2907,62.4154,57316.0
2016-09-09 13:00:00,85.08,85.12,84.92,84.98,22846.0,62.408,62.4374,62.2907,62.3347,22846.0
2016-09-09 13:30:00,84.98,85.01,84.36,84.45,87205.0,62.3347,62.3567,61.8799,61.9459,87205.0
2016-09-09 14:00:00,84.45,84.48,84.28,84.34,92148.0,61.9459,61.9679,61.8212,61.8652,92148.0
2016-09-09 14:30:00,84.36,84.47,84.09,84.24,105380.0,61.8799,61.9606,61.6818,61.7919,105380.0
2016-09-09 15:00:00,84.25,84.31,84.11,84.23,152635.0,61.7992,61.8432,61.6965,61.7845,152635.0
2016-09-09 15:30:00,84.22,84.22,83.74,83.75,286843.0,61.7772,61.7772,61.4251,61.4324,286843.0
2016-09-12 09:30:00,83.3,83.83,83.14,83.55,99504.0,61.1024,61.4911,60.985,61.2857,99504.0
2016-09-12 10:00:00,83.56,83.8,83.39,83.75,55304.0,61.2931,61.4691,61.1684,61.4324,55304.0
2016-09-12 10:30:00,83.78,83.82,83.54,83.78,81004.0,61.4545,61.4838,61.2784,61.4545,81004.0
2016-09-12 11:00:00,83.79,84.03,83.68,84.0,116239.0,61.4618,61.6378,61.3811,61.6158,116239.0
2016-09-12 11:30:00,84.0,84.22,83.95,84.06,48191.0,61.6158,61.7772,61.5791,61.6598,48191.0
2016-09-12 12:00:00,84.1,84.14,84.03,84.09,23795.0,61.6892,61.7185,61.6378,61.6818,23795.0
2016-09-12 12:30:00,84.1,84.55,84.07,84.53,66540.0,61.6892,62.0193,61.6672,62.0046,66540.0
2016-09-12 13:00:00,84.55,85.09,84.46,84.53,192896.0,62.0193,62.4154,61.9532,62.0046,192896.0
2016-09-12 13:30:00,84.56,85.25,84.47,85.2,53006.0,62.0266,62.5327,61.9606,62.4961,53006.0
2016-09-12 14:00:00,85.19,85.4,85.14,85.26,49005.0,62.4887,62.6428,62.452,62.5401,49005.0
2016-09-12 14:30:00,85.25,85.48,85.2,85.21,48291.0,62.5327,62.7014,62.4961,62.5034,48291.0
2016-09-12 15:00:00,85.23,85.39,85.17,85.25,49794.0,62.5181,62.6354,62.474,62.5327,49794.0
2016-09-12 15:30:00,85.27,85.43,85.21,85.29,164996.0,62.5474,62.6648,62.5034,62.5621,164996.0
2016-09-13 09:30:00,84.59,84.65,83.7,83.88,119797.0,62.0486,62.0926,61.3958,61.5278,119797.0
2016-09-13 10:00:00,83.89,84.35,83.86,84.21,109345.0,61.5351,61.8726,61.5131,61.7699,109345.0
2016-09-13 10:30:00,84.18,84.24,84.0,84.07,28691.0,61.7479,61.7919,61.6158,61.6672,28691.0
2016-09-13 11:00:00,84.05,84.17,83.98,84.13,51506.0,61.6525,61.7405,61.6012,61.7112,51506.0
2016-09-13 11:30:00,84.14,84.17,83.96,84.05,39309.0,61.7185,61.7405,61.5865,61.6525,39309.0
2016-09-13 12:00:00,84.04,84.09,83.85,83.87,63863.0,61.6452,61.6818,61.5058,61.5205,63863.0
2016-09-13 12:30:00,83.86,83.96,83.66,83.71,39956.0,61.5131,61.5865,61.3664,61.4031,39956.0
2016-09-13 13:00:00,83.7,83.92,83.51,83.9,86000.0,61.3958,61.5571,61.2564,61.5425,86000.0
2016-09-13 13:30:00,83.92,84.09,83.65,83.74,53493.0,61.5571,61.6818,61.3591,61.4251,53493.0
2016-09-13 14:00:00,83.74,83.86,83.63,83.73,31461.0,61.4251,61.5131,61.3444,61.4178,31461.0
2016-09-13 14:30:00,83.71,83.99,83.62,83.73,39599.0,61.4031,61.6085,61.3371,61.4178,39599.0
2016-09-13 15:00:00,83.69,84.0,83.55,83.97,61683.0,61.3884,61.6158,61.2857,61.5938,61683.0
2016-09-13 15:30:00,83.96,84.05,83.55,83.75,307100.0,61.5865,61.6525,61.2857,61.4324,307100.0
2016-09-14 09:30:00,83.9,84.12,83.55,83.67,35546.0,61.5425,61.7038,61.2857,61.3738,35546.0
2016-09-14 10:00:00,83.75,84.2,83.75,84.17,29086.0,61.4324,61.7625,61.4324,61.7405,29086.0
2016-09-14 10:30:00,84.17,84.25,83.83,83.86,50976.0,61.7405,61.7992,61.4911,61.5131,50976.0
2016-09-14 11:00:00,83.88,83.97,83.77,83.89,30465.0,61.5278,61.5938,61.4471,61.5351,30465.0
2016-09-14 11:30:00,83.83,83.88,83.71,83.8,48505.0,61.4911,61.5278,61.4031,61.4691,48505.0
2016-09-14 12:00:00,83.83,83.93,83.75,83.9,20263.0,61.4911,61.5645,61.4324,61.5425,20263.0
2016-09-14 12:30:00,83.88,83.88,83.7,83.78,21715.0,61.5278,61.5278,61.3958,61.4545,21715.0
2016-09-14 13:00:00,83.75,83.8,83.65,83.72,15709.0,61.4324,61.4691,61.3591,61.4104,15709.0
2016-09-14 13:30:00,83.73,83.81,83.55,83.56,16765.0,61.4178,61.4765,61.2857,61.2931,16765.0
2016-09-14 14:00:00,83.56,83.62,83.29,83.44,35799.0,61.2931,61.3371,61.095,61.2051,35799.0
2016-09-14 14:30:00,83.44,83.61,83.4,83.59,24611.0,61.2051,61.3298,61.1757,61.3151,24611.0
2016-09-14 15:00:00,83.6,83.62,83.25,83.27,41281.0,61.3224,61.3371,61.0657,61.0804,41281.0
2016-09-14 15:30:00,83.28,83.64,83.28,83.58,114341.0,61.0877,61.3518,61.0877,61.3077,114341.0
2016-09-15 09:30:00,83.49,83.89,83.2,83.65,66800.0,61.2417,61.5351,61.029,61.3591,66800.0
2016-09-15 10:00:00,83.72,84.28,83.59,84.09,54604.0,61.4104,61.8212,61.3151,61.6818,54604.0
2016-09-15 10:30:00,84.11,84.44,84.04,84.42,36488.0,61.6965,61.9386,61.6452,61.9239,36488.0
2016-09-15 11:00:00,84.46,84.76,84.39,84.73,66058.0,61.9532,62.1733,61.9019,62.1513,66058.0
2016-09-15 11:30:00,84.76,84.82,84.53,84.53,24011.0,62.1733,62.2173,62.0046,62.0046,24011.0
2016-09-15 12:00:00,84.55,84.65,84.5,84.53,39488.0,62.0193,62.0926,61.9826,62.0046,39488.0
2016-09-15 12:30:00,84.54,84.59,84.44,84.51,20310.0,62.0119,62.0486,61.9386,61.9899,20310.0
2016-09-15 13:00:00,84.53,84.69,84.53,84.59,37709.0,62.0046,62.122,62.0046,62.0486,37709.0
2016-09-15 13:30:00,84.61,84.88,84.61,84.88,23742.0,62.0633,62.2613,62.0633,62.2613,23742.0
2016-09-15 14:00:00,84.85,84.93,84.8,84.84,48807.0,62.2393,62.298,62.2026,62.232,48807.0
2016-09-15 14:30:00,84.85,84.9,84.79,84.88,35932.0,62.2393,62.276,62.1953,62.2613,35932.0
2016-09-15 15:00:00,84.89,84.96,84.77,84.84,79465.0,62.2687,62.32,62.1806,62.232,79465.0
2016-09-15 15:30:00,84.83,84.9,84.57,84.61,232577.0,62.2246,62.276,62.0339,62.0633,232577.0
2016-09-16 09:30:00,84.24,84.34,83.78,84.06,210546.0,61.7919,61.8652,61.4545,61.6598,210546.0
2016-09-16 10:00:00,84.04,84.04,83.73,83.76,45928.0,61.6452,61.6452,61.4178,61.4398,45928.0
2016-09-16 10:30:00,83.79,83.98,83.68,83.68,53933.0,61.4618,61.6012,61.3811,61.3811,53933.0
2016-09-16 11:00:00,83.68,83.86,83.63,83.81,44675.0,61.3811,61.5131,61.3444,61.4765,44675.0
2016-09-16 11:30:00,83.81,83.95,83.72,83.87,66295.0,61.4765,61.5791,61.4104,61.5205,66295.0
2016-09-16 12:00:00,83.86,84.23,83.81,84.1,60675.0,61.5131,61.7845,61.4765,61.6892,60675.0
2016-09-16 12:30:00,84.1,84.11,83.89,83.89,33231.0,61.6892,61.6965,61.5351,61.5351,33231.0
2016-09-16 13:00:00,83.83,84.0,83.78,83.78,42667.0,61.4911,61.6158,61.4545,61.4545,42667.0
2016-09-16 13:30:00,83.78,83.82,83.6,83.67,42027.0,61.4545,61.4838,61.3224,61.3738,42027.0
2016-09-16 14:00:00,83.66,83.84,83.6,83.77,33047.0,61.3664,61.4985,61.3224,61.4471,33047.0
2016-09-16 14:30:00,83.77,83.91,83.73,83.74,35238.0,61.4471,61.5498,61.4178,61.4251,35238.0
2016-09-16 15:00:00,83.72,83.96,83.72,83.94,35861.0,61.4104,61.5865,61.4104,61.5718,35861.0
2016-09-16 15:30:00,83.95,84.16,83.93,83.95,138941.0,61.5791,61.7332,61.5645,61.5791,138941.0
2016-09-19 09:30:00,84.34,84.62,83.96,84.56,39254.0,61.8652,62.0706,61.5865,62.0266,39254.0
2016-09-19 10:00:00,84.57,84.84,84.54,84.8,56275.0,62.0339,62.232,62.0119,62.2026,56275.0
2016-09-19 10:30:00,84.8,84.84,84.35,84.41,43854.0,62.2026,62.232,61.8726,61.9166,43854.0
2016-09-19 11:00:00,84.4,84.58,84.36,84.55,27235.0,61.9092,62.0413,61.8799,62.0193,27235.0
2016-09-19 11:30:00,84.56,84.69,84.46,84.53,53011.0,62.0266,62.122,61.9532,62.0046,53011.0
2016-09-19 12:00:00,84.53,84.6,84.16,84.27,43107.0,62.0046,62.0559,61.7332,61.8139,43107.0
2016-09-19 12:30:00,84.27,84.44,84.23,84.38,30944.0,61.8139,61.9386,61.7845,61.8946,30944.0
2016-09-19 13:00:00,84.35,84.39,84.26,84.3,19479.0,61.8726,61.9019,61.8065,61.8359,19479.0
2016-09-19 13:30:00,84.3,84.3,84.07,84.26,35478.0,61.8359,61.8359,61.6672,61.8065,35478.0
2016-09-19 14:00:00,84.25,84.38,84.23,84.29,99753.0,61.7992,61.8946,61.7845,61.8285,99753.0
2016-09-19 14:30:00,84.3,84.35,84.23,84.33,89692.0,61.8359,61.8726,61.7845,61.8579,89692.0
2016-09-19 15:00:00,84.32,84.32,84.03,84.15,63254.0,61.8506,61.8506,61.6378,61.7259,63254.0
2016-09-19 15:30:00,84.14,84.16,83.91,84.04,274343.0,61.7185,61.7332,61.5498,61.6452,274343.0
2016-09-20 09:30:00,83.96,84.42,83.66,84.07,86406.0,61.9895,62.3291,61.768,62.0707,86406.0
2016-09-20 10:00:00,84.07,84.2,83.89,83.94,38124.0,62.0707,62.1667,61.9378,61.9747,38124.0
2016-09-20 10:30:00,83.96,84.05,83.77,83.93,60150.0,61.9895,62.0559,61.8492,61.9673,60150.0
2016-09-20 11:00:00,83.94,84.08,83.89,83.9,38861.0,61.9747,62.0781,61.9378,61.9452,38861.0
2016-09-20 11:30:00,83.94,84.03,83.87,83.87,39030.0,61.9747,62.0412,61.923,61.923,39030.0
2016-09-20 12:00:00,83.85,84.0,83.83,83.98,32609.0,61.9083,62.019,61.8935,62.0043,32609.0
2016-09-20 12:30:00,83.98,84.0,83.85,83.95,52113.0,62.0043,62.019,61.9083,61.9821,52113.0
2016-09-20 13:00:00,83.95,84.0,83.82,83.93,33878.0,61.9821,62.019,61.8861,61.9673,33878.0
2016-09-20 13:30:00,83.93,84.06,83.89,84.05,46653.0,61.9673,62.0633,61.9378,62.0559,46653.0
2016-09-20 14:00:00,84.04,84.15,84.03,84.12,27552.0,62.0486,62.1298,62.0412,62.1076,27552.0
2016-09-20 14:30:00,84.1,84.2,84.07,84.18,35725.0,62.0929,62.1667,62.0707,62.1519,35725.0
2016-09-20 15:00:00,84.15,84.26,84.12,84.17,38736.0,62.1298,62.211,62.1076,62.1445,38736.0
2016-09-20 15:30:00,84.18,84.19,83.98,84.02,196772.0,62.1519,62.1593,62.0043,62.0338,196772.0
2016-09-21 09:30:00,84.21,84.43,83.91,84.4,67545.0,62.1741,62.3365,61.9526,62.3144,67545.0
2016-09-21 10:00:00,84.35,84.47,84.24,84.34,30244.0,62.2774,62.366,62.1962,62.2701,30244.0
2016-09-21 10:30:00,84.35,84.49,84.29,84.35,30531.0,62.2774,62.3808,62.2331,62.2774,30531.0
2016-09-21 11:00:00,84.4,84.43,84.14,84.3,48740.0,62.3144,62.3365,62.1224,62.2405,48740.0
2016-09-21 11:30:00,84.29,84.3,84.02,84.23,61832.0,62.2331,62.2405,62.0338,62.1888,61832.0
2016-09-21 12:00:00,84.26,84.26,83.97,84.03,35553.0,62.211,62.211,61.9969,62.0412,35553.0
2016-09-21 12:30:00,84.03,84.28,83.91,84.28,93417.0,62.0412,62.2258,61.9526,62.2258,93417.0
2016-09-21 13:00:00,84.26,84.32,84.16,84.19,41839.0,62.211,62.2553,62.1372,62.1593,41839.0
2016-09-21 13:30:00,84.18,84.28,84.13,84.19,39697.0,62.1519,62.2258,62.115,62.1593,39697.0
2016-09-21 14:00:00,84.18,84.7,84.07,84.22,70445.0,62.1519,62.5358,62.0707,62.1815,70445.0
2016-09-21 14:30:00,84.22,84.59,84.19,84.58,54571.0,62.1815,62.4546,62.1593,62.4472,54571.0
2016-09-21 15:00:00,84.56,84.89,84.44,84.85,50217.0,62.4325,62.6761,62.3439,62.6466,50217.0
2016-09-21 15:30:00,84.84,85.02,84.84,84.9,135582.0,62.6392,62.7721,62.6392,62.6835,135582.0
2016-09-22 09:30:00,85.24,85.46,84.88,85.17,42399.0,62.9345,63.097,62.6687,62.8829,42399.0
2016-09-22 10:00:00,85.17,85.28,85.08,85.13,27556.0,62.8829,62.9641,62.8164,62.8533,27556.0
2016-09-22 10:30:00,85.13,85.28,85.08,85.14,19892.0,62.8533,62.9641,62.8164,62.8607,19892.0
2016-09-22 11:00:00,85.14,85.14,84.88,84.89,26754.0,62.8607,62.8607,62.6687,62.6761,26754.0
2016-09-22 11:30:00,84.9,85.08,84.9,85.06,22840.0,62.6835,62.8164,62.6835,62.8016,22840.0
2016-09-22 12:00:00,85.05,85.11,85.02,85.11,16825.0,62.7943,62.8386,62.7721,62.8386,16825.0
2016-09-22 12:30:00,85.11,85.21,85.05,85.19,14638.0,62.8386,62.9124,62.7943,62.8976,14638.0
2016-09-22 13:00:00,85.21,85.34,85.2,85.32,16798.0,62.9124,63.0084,62.905,62.9936,16798.0
2016-09-22 13:30:00,85.32,85.46,85.3,85.45,41057.0,62.9936,63.097,62.9788,63.0896,41057.0
2016-09-22 14:00:00,85.44,85.5,85.24,85.31,51702.0,63.0822,63.1265,62.9345,62.9862,51702.0
2016-09-22 14:30:00,85.32,85.4,85.18,85.37,98956.0,62.9936,63.0527,62.8902,63.0305,98956.0
2016-09-22 15:00:00,85.37,85.53,85.36,85.4,65197.0,63.0305,63.1487,63.0231,63.0527,65197.0
2016-09-22 15:30:00,85.42,85.56,85.36,85.36,119333.0,63.0674,63.1708,63.0231,63.0231,119333.0
2016-09-23 09:30:00,84.9,85.03,84.46,84.61,75864.0,62.6835,62.7795,62.3587,62.4694,75864.0
2016-09-23 10:00:00,84.59,84.61,84.35,84.43,40949.0,62.4546,62.4694,62.2774,62.3365,40949.0
2016-09-23 10:30:00,84.45,84.51,84.24,84.45,74461.0,62.3513,62.3956,62.1962,62.3513,74461.0
2016-09-23 11:00:00,84.46,84.62,84.36,84.61,52831.0,62.3587,62.4768,62.2848,62.4694,52831.0
2016-09-23 11:30:00,84.61,84.66,84.54,84.6,43068.0,62.4694,62.5063,62.4177,62.462,43068.0
2016-09-23 12:00:00,84.58,84.78,84.56,84.73,28559.0,62.4472,62.5949,62.4325,62.558,28559.0
2016-09-23 12:30:00,84.74,84.8,84.66,84.76,45788.0,62.5654,62.6097,62.5063,62.5801,45788.0
2016-09-23 13:00:00,84.77,84.77,84.57,84.74,25034.0,62.5875,62.5875,62.4399,62.5654,25034.0
2016-09-23 13:30:00,84.73,84.75,84.65,84.73,43422.0,62.558,62.5728,62.4989,62.558,43422.0
2016-09-23 14:00:00,84.72,84.81,84.68,84.69,36032.0,62.5506,62.6171,62.5211,62.5285,36032.0
2016-09-23 14:30:00,84.67,84.68,84.46,84.5,66953.0,62.5137,62.5211,62.3587,62.3882,66953.0
2016-09-23 15:00:00,84.5,84.5,84.29,84.33,77164.0,62.3882,62.3882,62.2331,62.2627,77164.0
2016-09-23 15:30:00,84.34,84.44,84.24,84.24,183700.0,62.2701,62.3439,62.1962,62.1962,183700.0
2016-09-26 09:30:00,83.73,83.77,83.36,83.53,63499.0,61.8197,61.8492,61.5465,61.672,63499.0
2016-09-26 10:00:00,83.55,83.82,83.45,83.53,82230.0,61.6868,61.8861,61.6129,61.672,82230.0
2016-09-26 10:30:00,83.54,83.79,83.54,83.59,57368.0,61.6794,61.864,61.6794,61.7163,57368.0
2016-09-26 11:00:00,83.61,83.84,83.6,83.75,52361.0,61.7311,61.9009,61.7237,61.8344,52361.0
2016-09-26 11:30:00,83.75,83.8,83.63,83.73,36886.0,61.8344,61.8714,61.7458,61.8197,36886.0
2016-09-26 12:00:00,83.71,83.77,83.64,83.72,28952.0,61.8049,61.8492,61.7532,61.8123,28952.0
2016-09-26 12:30:00,83.73,83.97,83.71,83.92,22387.0,61.8197,61.9969,61.8049,61.96,22387.0
2016-09-26 13:00:00,83.9,83.97,83.82,83.85,22196.0,61.9452,61.9969,61.8861,61.9083,22196.0
2016-09-26 13:30:00,83.84,83.85,83.67,83.79,38826.0,61.9009,61.9083,61.7754,61.864,38826.0
2016-09-26 14:00:00,83.79,83.83,83.74,83.82,31269.0,61.864,61.8935,61.8271,61.8861,31269.0
2016-09-26 14:30:00,83.83,83.83,83.65,83.75,46045.0,61.8935,61.8935,61.7606,61.8344,46045.0
2016-09-26 15:00:00,83.74,83.94,83.74,83.93,70448.0,61.8271,61.9747,61.8271,61.9673,70448.0
2016-09-26 15:30:00,83.93,83.98,83.83,83.89,178117.0,61.9673,62.0043,61.8935,61.9378,178117.0
2016-09-27 09:30:00,83.89,84.43,83.65,84.32,60832.0,61.9378,62.3365,61.7606,62.2553,60832.0
2016-09-27 10:00:00,84.31,84.49,84.31,84.41,47043.0,62.2479,62.3808,62.2479,62.3217,47043.0
2016-09-27 10:30:00,84.41,84.46,84.17,84.18,47214.0,62.3217,62.3587,62.1445,62.1519,47214.0
2016-09-27 11:00:00,84.22,84.28,84.06,84.28,40427.0,62.1815,62.2258,62.0633,62.2258,40427.0
2016-09-27 11:30:00,84.29,84.59,84.27,84.48,35498.0,62.2331,62.4546,62.2184,62.3734,35498.0
2016-09-27 12:00:00,84.46,84.81,84.41,84.74,36091.0,62.3587,62.6171,62.3217,62.5654,36091.0
2016-09-27 12:30:00,84.73,84.82,84.49,84.56,77329.0,62.558,62.6244,62.3808,62.4325,77329.0
2016-09-27 13:00:00,84.57,84.88,84.55,84.81,104160.0,62.4399,62.6687,62.4251,62.6171,104160.0
2016-09-27 13:30:00,84.82,84.98,84.82,84.85,31575.0,62.6244,62.7426,62.6244,62.6466,31575.0
2016-09-27 14:00:00,84.85,84.96,84.82,84.93,42778.0,62.6466,62.7278,62.6244,62.7057,42778.0
2016-09-27 14:30:00,84.93,84.96,84.75,84.79,47956.0,62.7057,62.7278,62.5728,62.6023,47956.0
2016-09-27 15:00:00,84.78,84.81,84.65,84.78,77193.0,62.5949,62.6171,62.4989,62.5949,77193.0
2016-09-27 15:30:00,84.78,85.02,84.73,84.98,154806.0,62.5949,62.7721,62.558,62.7426,154806.0
2016-09-28 09:30:00,85.02,85.17,84.69,84.78,65697.0,62.7721,62.8829,62.5285,62.5949,65697.0
2016-09-28 10:00:00,84.81,84.94,84.58,84.65,30875.0,62.6171,62.713,62.4472,62.4989,30875.0
2016-09-28 10:30:00,84.66,84.78,84.61,84.66,40623.0,62.5063,62.5949,62.4694,62.5063,40623.0
2016-09-28 11:00:00,84.63,84.78,84.62,84.68,36458.0,62.4842,62.5949,62.4768,62.5211,36458.0
2016-09-28 11:30:00,84.72,84.77,84.63,84.7,28739.0,62.5506,62.5875,62.4842,62.5358,28739.0
2016-09-28 12:00:00,84.69,84.8,84.63,84.65,27030.0,62.5285,62.6097,62.4842,62.4989,27030.0
2016-09-28 12:30:00,84.66,84.75,84.58,84.72,31417.0,62.5063,62.5728,62.4472,62.5506,31417.0
2016-09-28 13:00:00,84.72,84.8,84.61,84.73,27412.0,62.5506,62.6097,62.4694,62.558,27412.0
2016-09-28 13:30:00,84.75,84.93,84.75,84.83,28029.0,62.5728,62.7057,62.5728,62.6318,28029.0
2016-09-28 14:00:00,84.83,85.19,84.81,85.08,28666.0,62.6318,62.8976,62.6171,62.8164,28666.0
2016-09-28 14:30:00,85.1,85.23,85.06,85.17,29963.0,62.8312,62.9272,62.8016,62.8829,29963.0
2016-09-28 15:00:00,85.18,85.21,85.07,85.09,39964.0,62.8902,62.9124,62.809,62.8238,39964.0
2016-09-28 15:30:00,85.09,85.38,85.08,85.28,137582.0,62.8238,63.0379,62.8164,62.9641,137582.0
2016-09-29 09:30:00,85.11,85.36,84.99,85.28,28704.0,62.8386,63.0231,62.75,62.9641,28704.0
2016-09-29 10:00:00,85.31,85.41,85.1,85.22,33041.0,62.9862,63.0601,62.8312,62.9198,33041.0
2016-09-29 10:30:00,85.2,85.2,84.77,84.83,69249.0,62.905,62.905,62.5875,62.6318,69249.0
2016-09-29 11:00:00,84.83,84.87,84.45,84.56,39051.0,62.6318,62.6614,62.3513,62.4325,39051.0
2016-09-29 11:30:00,84.56,84.95,84.55,84.87,28114.0,62.4325,62.7204,62.4251,62.6614,28114.0
2016-09-29 12:00:00,84.91,85.03,84.84,84.92,21918.0,62.6909,62.7795,62.6392,62.6983,21918.0
2016-09-29 12:30:00,84.91,84.94,84.22,84.27,39046.0,62.6909,62.713,62.1815,62.2184,39046.0
2016-09-29 13:00:00,84.21,84.36,84.01,84.23,50354.0,62.1741,62.2848,62.0264,62.1888,50354.0
2016-09-29 13:30:00,84.21,84.29,83.91,83.99,19422.0,62.1741,62.2331,61.9526,62.0116,19422.0
2016-09-29 14:00:00,83.98,84.34,83.9,84.31,16052.0,62.0043,62.2701,61.9452,62.2479,16052.0
2016-09-29 14:30:00,84.34,84.42,84.21,84.27,27238.0,62.2701,62.3291,62.1741,62.2184,27238.0
2016-09-29 15:00:00,84.23,84.29,84.0,84.18,38999.0,62.1888,62.2331,62.019,62.1519,38999.0
2016-09-29 15:30:00,84.17,84.36,84.0,84.05,182750.0,62.1445,62.2848,62.019,62.0559,182750.0
2016-09-30 09:30:00,84.49,84.75,84.24,84.55,98074.0,62.3808,62.5728,62.1962,62.4251,98074.0
2016-09-30 10:00:00,84.58,84.62,84.4,84.55,97285.0,62.4472,62.4768,62.3144,62.4251,97285.0
2016-09-30 10:30:00,84.59,84.75,84.55,84.72,40359.0,62.4546,62.5728,62.4251,62.5506,40359.0
2016-09-30 11:00:00,84.73,85.05,84.6,84.78,64163.0,62.558,62.7943,62.462,62.5949,64163.0
2016-09-30 11:30:00,84.75,84.97,84.7,84.72,35351.0,62.5728,62.7352,62.5358,62.5506,35351.0
2016-09-30 12:00:00,84.71,84.97,84.69,84.9,31719.0,62.5432,62.7352,62.5285,62.6835,31719.0
2016-09-30 12:30:00,84.9,85.08,84.82,84.87,33503.0,62.6835,62.8164,62.6244,62.6614,33503.0
2016-09-30 13:00:00,84.85,84.94,84.79,84.83,27285.0,62.6466,62.713,62.6023,62.6318,27285.0
2016-09-30 13:30:00,84.82,85.08,84.82,85.06,35847.0,62.6244,62.8164,62.6244,62.8016,35847.0
2016-09-30 14:00:00,85.06,85.17,85.03,85.14,39885.0,62.8016,62.8829,62.7795,62.8607,39885.0
2016-09-30 14:30:00,85.14,85.25,85.07,85.24,57047.0,62.8607,62.9419,62.809,62.9345,57047.0
2016-09-30 15:00:00,85.24,85.4,85.22,85.3,69548.0,62.9345,63.0527,62.9198,62.9788,69548.0
2016-09-30 15:30:00,85.3,85.33,84.97,85.0,309212.0,62.9788,63.001,62.7352,62.7573,309212.0
2016-10-03 09:30:00,84.46,84.96,84.23,84.36,78643.0,62.3587,62.7278,62.1888,62.2848,78643.0
2016-10-03 10:00:00,84.36,84.69,84.36,84.63,50211.0,62.2848,62.5285,62.2848,62.4842,50211.0
2016-10-03 10:30:00,84.64,84.74,84.47,84.57,61008.0,62.4915,62.5654,62.366,62.4399,61008.0
2016-10-03 11:00:00,84.57,84.57,84.38,84.44,39805.0,62.4399,62.4399,62.2996,62.3439,39805.0
2016-10-03 11:30:00,84.43,84.5,84.23,84.39,43337.0,62.3365,62.3882,62.1888,62.307,43337.0
2016-10-03 12:00:00,84.39,84.59,84.26,84.37,33883.0,62.307,62.4546,62.211,62.2922,33883.0
2016-10-03 12:30:00,84.37,84.38,84.26,84.38,30076.0,62.2922,62.2996,62.211,62.2996,30076.0
2016-10-03 13:00:00,84.39,84.59,84.35,84.59,31014.0,62.307,62.4546,62.2774,62.4546,31014.0
2016-10-03 13:30:00,84.55,84.6,84.4,84.47,16806.0,62.4251,62.462,62.3144,62.366,16806.0
2016-10-03 14:00:00,84.49,84.61,84.44,84.54,28928.0,62.3808,62.4694,62.3439,62.4177,28928.0
2016-10-03 14:30:00,84.52,84.58,84.34,84.46,31128.0,62.403,62.4472,62.2701,62.3587,31128.0
2016-10-03 15:00:00,84.46,84.56,84.42,84.48,43357.0,62.3587,62.4325,62.3291,62.3734,43357.0
2016-10-03 15:30:00,84.47,84.61,84.4,84.44,165908.0,62.366,62.4694,62.3144,62.3439,165908.0
2016-10-04 09:30:00,84.42,84.84,84.42,84.84,51191.0,62.3291,62.6392,62.3291,62.6392,51191.0
2016-10-04 10:00:00,84.83,84.85,84.15,84.27,48712.0,62.6318,62.6466,62.1298,62.2184,48712.0
2016-10-04 10:30:00,84.3,84.47,84.23,84.33,39627.0,62.2405,62.366,62.1888,62.2627,39627.0
2016-10-04 11:00:00,84.32,84.36,83.87,84.0,79161.0,62.2553,62.2848,61.923,62.019,79161.0
2016-10-04 11:30:00,84.04,84.11,83.67,83.81,98538.0,62.0486,62.1002,61.7754,61.8787,98538.0
2016-10-04 12:00:00,83.87,83.92,83.72,83.82,36573.0,61.923,61.96,61.8123,61.8861,36573.0
2016-10-04 12:30:00,83.82,83.92,83.73,83.79,85765.0,61.8861,61.96,61.8197,61.864,85765.0
2016-10-04 13:00:00,83.81,83.83,83.32,83.49,46637.0,61.8787,61.8935,61.517,61.6425,46637.0
2016-10-04 13:30:00,83.48,83.59,83.47,83.54,37895.0,61.6351,61.7163,61.6277,61.6794,37895.0
2016-10-04 14:00:00,83.54,83.7,83.48,83.54,45833.0,61.6794,61.7975,61.6351,61.6794,45833.0
2016-10-04 14:30:00,83.55,83.66,83.27,83.29,57143.0,61.6868,61.768,61.48,61.4948,57143.0
2016-10-04 15:00:00,83.28,83.44,83.21,83.43,95010.0,61.4874,61.6056,61.4357,61.5982,95010.0
2016-10-04 15:30:00,83.44,83.57,83.27,83.34,231685.0,61.6056,61.7015,61.48,61.5317,231685.0
2016-10-05 09:30:00,83.76,83.92,83.57,83.65,74705.0,61.8418,61.96,61.7015,61.7606,74705.0
2016-10-05 10:00:00,83.68,83.91,83.41,83.63,100135.0,61.7828,61.9526,61.5834,61.7458,100135.0
2016-10-05 10:30:00,83.64,83.64,83.19,83.24,69334.0,61.7532,61.7532,61.421,61.4579,69334.0
2016-10-05 11:00:00,83.23,83.4,82.98,83.03,74008.0,61.4505,61.576,61.2659,61.3029,74008.0
2016-10-05 11:30:00,83.04,83.27,82.97,83.19,46307.0,61.3102,61.48,61.2586,61.421,46307.0
2016-10-05 12:00:00,83.2,83.21,83.0,83.04,80466.0,61.4284,61.4357,61.2807,61.3102,80466.0
2016-10-05 12:30:00,83.04,83.19,83.02,83.14,75056.0,61.3102,61.421,61.2955,61.3841,75056.0
2016-10-05 13:00:00,83.15,83.19,83.02,83.06,30090.0,61.3914,61.421,61.2955,61.325,30090.0
2016-10-05 13:30:00,83.07,83.17,83.03,83.13,76748.0,61.3324,61.4062,61.3029,61.3767,76748.0
2016-10-05 14:00:00,83.13,83.17,82.93,82.93,45433.0,61.3767,61.4062,61.229,61.229,45433.0
2016-10-05 14:30:00,82.93,83.03,82.88,83.0,40746.0,61.229,61.3029,61.1921,61.2807,40746.0
2016-10-05 15:00:00,83.01,83.09,82.91,82.93,57513.0,61.2881,61.3472,61.2143,61.229,57513.0
2016-10-05 15:30:00,82.94,83.11,82.93,82.95,173820.0,61.2364,61.3619,61.229,61.2438,173820.0
2016-10-06 09:30:00,82.86,83.1,82.26,82.93,136101.0,61.1773,61.3545,60.7343,61.229,136101.0
2016-10-06 10:00:00,82.9,83.19,82.9,83.15,58397.0,61.2069,61.421,61.2069,61.3914,58397.0
2016-10-06 10:30:00,83.14,83.14,82.96,82.97,44150.0,61.3841,61.3841,61.2512,61.2586,44150.0
2016-10-06 11:00:00,82.96,83.05,82.87,83.02,67442.0,61.2512,61.3176,61.1847,61.2955,67442.0
2016-10-06 11:30:00,83.03,83.17,82.86,83.03,40137.0,61.3029,61.4062,61.1773,61.3029,40137.0
2016-10-06 12:00:00,83.04,83.35,83.04,83.28,38199.0,61.3102,61.5391,61.3102,61.4874,38199.0
2016-10-06 12:30:00,83.26,83.41,83.17,83.41,53724.0,61.4727,61.5834,61.4062,61.5834,53724.0
2016-10-06 13:00:00,83.42,83.45,83.27,83.31,101813.0,61.5908,61.6129,61.48,61.5096,101813.0
2016-10-06 13:30:00,83.33,83.38,83.16,83.25,81927.0,61.5243,61.5613,61.3988,61.4653,81927.0
2016-10-06 14:00:00,83.25,83.44,83.25,83.34,43372.0,61.4653,61.6056,61.4653,61.5317,43372.0
2016-10-06 14:30:00,83.34,83.45,83.29,83.41,55626.0,61.5317,61.6129,61.4948,61.5834,55626.0
2016-10-06 15:00:00,83.41,83.45,83.29,83.34,110233.0,61.5834,61.6129,61.4948,61.5317,110233.0
2016-10-06 15:30:00,83.33,83.37,82.99,83.07,406189.0,61.5243,61.5539,61.2733,61.3324,406189.0
2016-10-07 09:30:00,83.0,83.33,82.35,82.37,169994.0,61.2807,61.5243,60.8008,60.8156,169994.0
2016-10-07 10:00:00,82.4,82.9,82.38,82.58,87067.0,60.8377,61.2069,60.8229,60.9706,87067.0
2016-10-07 10:30:00,82.59,82.64,82.43,82.49,72487.0,60.978,61.0149,60.8599,60.9042,72487.0
2016-10-07 11:00:00,82.49,82.61,82.4,82.46,53206.0,60.9042,60.9928,60.8377,60.882,53206.0
2016-10-07 11:30:00,82.46,82.46,81.96,82.06,76128.0,60.882,60.882,60.5128,60.5867,76128.0
2016-10-07 12:00:00,82.06,82.28,81.93,82.1,110533.0,60.5867,60.7491,60.4907,60.6162,110533.0
2016-10-07 12:30:00,82.13,82.2,81.98,82.18,80796.0,60.6384,60.69,60.5276,60.6753,80796.0
2016-10-07 13:00:00,82.19,82.59,82.09,82.5,109494.0,60.6827,60.978,60.6088,60.9115,109494.0
2016-10-07 13:30:00,82.51,82.68,82.38,82.38,60443.0,60.9189,61.0444,60.8229,60.8229,60443.0
2016-10-07 14:00:00,82.4,82.5,82.37,82.4,71879.0,60.8377,60.9115,60.8156,60.8377,71879.0
2016-10-07 14:30:00,82.39,82.54,82.38,82.41,94525.0,60.8303,60.9411,60.8229,60.8451,94525.0
2016-10-07 15:00:00,82.41,82.43,82.24,82.31,168402.0,60.8451,60.8599,60.7196,60.7713,168402.0
2016-10-07 15:30:00,82.32,82.45,82.22,82.24,300050.0,60.7786,60.8746,60.7048,60.7196,300050.0
2016-10-10 09:30:00,82.48,83.13,82.48,83.11,65375.0,60.8968,61.3767,60.8968,61.3619,65375.0
2016-10-10 10:00:00,83.06,83.14,82.82,82.83,47085.0,61.325,61.3841,61.1478,61.1552,47085.0
2016-10-10 10:30:00,82.84,82.99,82.79,82.99,56971.0,61.1626,61.2733,61.1257,61.2733,56971.0
2016-10-10 11:00:00,83.01,83.01,82.81,82.85,61988.0,61.2881,61.2881,61.1404,61.17,61988.0
2016-10-10 11:30:00,82.87,82.92,82.82,82.84,19965.0,61.1847,61.2216,61.1478,61.1626,19965.0
2016-10-10 12:00:00,82.85,82.85,82.74,82.81,43748.0,61.17,61.17,61.0887,61.1404,43748.0
2016-10-10 12:30:00,82.81,82.86,82.75,82.8,18753.0,61.1404,61.1773,61.0961,61.133,18753.0
2016-10-10 13:00:00,82.79,82.79,82.71,82.71,18641.0,61.1257,61.1257,61.0666,61.0666,18641.0
2016-10-10 13:30:00,82.7,82.75,82.63,82.72,29482.0,61.0592,61.0961,61.0075,61.074,29482.0
2016-10-10 14:00:00,82.73,82.85,82.73,82.85,22275.0,61.0814,61.17,61.0814,61.17,22275.0
2016-10-10 14:30:00,82.82,82.92,82.7,82.7,41211.0,61.1478,61.2216,61.0592,61.0592,41211.0
2016-10-10 15:00:00,82.73,82.77,82.7,82.76,59761.0,61.0814,61.1109,61.0592,61.1035,59761.0
2016-10-10 15:30:00,82.76,82.76,82.61,82.65,150569.0,61.1035,61.1035,60.9928,61.0223,150569.0
2016-10-11 09:30:00,82.63,82.7,82.21,82.67,98061.0,61.0075,61.0592,60.6974,61.0371,98061.0
2016-10-11 10:00:00,82.66,82.67,82.34,82.43,98284.0,61.0297,61.0371,60.7934,60.8599,98284.0
2016-10-11 10:30:00,82.44,82.53,82.37,82.38,143703.0,60.8672,60.9337,60.8156,60.8229,143703.0
2016-10-11 11:00:00,82.35,82.37,82.17,82.21,84049.0,60.8008,60.8156,60.6679,60.6974,84049.0
2016-10-11 11:30:00,82.22,82.32,82.09,82.31,88492.0,60.7048,60.7786,60.6088,60.7713,88492.0
2016-10-11 12:00:00,82.31,82.32,82.07,82.1,40142.0,60.7713,60.7786,60.5941,60.6162,40142.0
2016-10-11 12:30:00,82.09,82.17,82.0,82.04,49795.0,60.6088,60.6679,60.5424,60.5719,49795.0
2016-10-11 13:00:00,82.03,82.07,81.82,81.9,66015.0,60.5645,60.5941,60.4095,60.4685,66015.0
2016-10-11 13:30:00,81.89,81.97,81.74,81.77,38337.0,60.4612,60.5202,60.3504,60.3726,38337.0
2016-10-11 14:00:00,81.78,81.92,81.75,81.83,96877.0,60.3799,60.4833,60.3578,60.4169,96877.0
2016-10-11 14:30:00,81.83,82.0,81.75,81.89,61862.0,60.4169,60.5424,60.3578,60.4612,61862.0
2016-10-11 15:00:00,81.87,82.01,81.77,81.93,56380.0,60.4464,60.5498,60.3726,60.4907,56380.0
2016-10-11 15:30:00,81.94,82.18,81.9,81.95,251129.0,60.4981,60.6753,60.4685,60.5055,251129.0
2016-10-12 09:30:00,82.12,82.28,81.88,82.25,87370.0,60.631,60.7491,60.4538,60.727,87370.0
2016-10-12 10:00:00,82.29,82.39,82.24,82.38,100212.0,60.7565,60.8303,60.7196,60.8229,100212.0
2016-10-12 10:30:00,82.37,82.41,82.19,82.27,103587.0,60.8156,60.8451,60.6827,60.7417,103587.0
2016-10-12 11:00:00,82.27,82.55,82.27,82.5,46357.0,60.7417,60.9485,60.7417,60.9115,46357.0
2016-10-12 11:30:00,82.5,82.61,82.45,82.53,62778.0,60.9115,60.9928,60.8746,60.9337,62778.0
2016-10-12 12:00:00,82.54,82.81,82.54,82.76,34387.0,60.9411,61.1404,60.9411,61.1035,34387.0
2016-10-12 12:30:00,82.74,82.9,82.73,82.88,26248.0,61.0887,61.2069,61.0814,61.1921,26248.0
2016-10-12 13:00:00,82.88,82.9,82.69,82.87,57603.0,61.1921,61.2069,61.0518,61.1847,57603.0
2016-10-12 13:30:00,82.86,83.02,82.85,82.99,53271.0,61.1773,61.2955,61.17,61.2733,53271.0
2016-10-12 14:00:00,83.0,83.04,82.66,82.7,58737.0,61.2807,61.3102,61.0297,61.0592,58737.0
2016-10-12 14:30:00,82.71,82.85,82.66,82.79,40994.0,61.0666,61.17,61.0297,61.1257,40994.0
2016-10-12 15:00:00,82.79,82.84,82.69,82.71,121918.0,61.1257,61.1626,61.0518,61.0666,121918.0
2016-10-12 15:30:00,82.72,82.83,82.66,82.7,161089.0,61.074,61.1552,61.0297,61.0592,161089.0
2016-10-13 09:30:00,82.24,82.24,81.6,81.69,117174.0,60.7196,60.7196,60.2471,60.3135,117174.0
2016-10-13 10:00:00,81.69,81.72,81.42,81.55,339358.0,60.3135,60.3356,60.1142,60.2101,339358.0
2016-10-13 10:30:00,81.55,82.08,81.49,82.04,244084.0,60.2101,60.6014,60.1658,60.5719,244084.0
2016-10-13 11:00:00,82.03,82.15,81.85,82.14,121317.0,60.5645,60.6531,60.4316,60.6457,121317.0
2016-10-13 11:30:00,82.17,82.22,82.11,82.18,29603.0,60.6679,60.7048,60.6236,60.6753,29603.0
2016-10-13 12:00:00,82.18,82.2,82.02,82.05,91482.0,60.6753,60.69,60.5571,60.5793,91482.0
2016-10-13 12:30:00,82.02,82.18,82.02,82.17,55018.0,60.5571,60.6753,60.5571,60.6679,55018.0
2016-10-13 13:00:00,82.16,82.19,82.08,82.11,75861.0,60.6605,60.6827,60.6014,60.6236,75861.0
2016-10-13 13:30:00,82.12,82.21,82.01,82.2,100089.0,60.631,60.6974,60.5498,60.69,100089.0
2016-10-13 14:00:00,82.2,82.6,82.2,82.43,186390.0,60.69,60.9854,60.69,60.8599,186390.0
2016-10-13 14:30:00,82.41,82.54,82.27,82.43,68998.0,60.8451,60.9411,60.7417,60.8599,68998.0
2016-10-13 15:00:00,82.44,82.56,82.35,82.4,93871.0,60.8672,60.9558,60.8008,60.8377,93871.0
2016-10-13 15:30:00,82.4,82.45,82.01,82.11,217315.0,60.8377,60.8746,60.5498,60.6236,217315.0
2016-10-14 09:30:00,82.65,83.07,82.62,83.02,131416.0,61.0223,61.3324,61.0001,61.2955,131416.0
2016-10-14 10:00:00,82.99,83.42,82.99,83.37,93490.0,61.2733,61.5908,61.2733,61.5539,93490.0
2016-10-14 10:30:00,83.36,83.42,83.27,83.34,82516.0,61.5465,61.5908,61.48,61.5317,82516.0
2016-10-14 11:00:00,83.35,83.35,83.11,83.11,79868.0,61.5391,61.5391,61.3619,61.3619,79868.0
2016-10-14 11:30:00,83.08,83.21,82.96,83.08,107217.0,61.3398,61.4357,61.2512,61.3398,107217.0
2016-10-14 12:00:00,83.07,83.1,82.86,82.98,70482.0,61.3324,61.3545,61.1773,61.2659,70482.0
2016-10-14 12:30:00,82.99,83.14,82.98,83.13,47778.0,61.2733,61.3841,61.2659,61.3767,47778.0
2016-10-14 13:00:00,83.11,83.17,82.98,83.06,73017.0,61.3619,61.4062,61.2659,61.325,73017.0
2016-10-14 13:30:00,83.06,83.2,82.97,83.01,84479.0,61.325,61.4284,61.2586,61.2881,84479.0
2016-10-14 14:00:00,83.0,83.17,82.88,83.14,85046.0,61.2807,61.4062,61.1921,61.3841,85046.0
2016-10-14 14:30:00,83.15,83.16,82.89,82.94,92737.0,61.3914,61.3988,61.1995,61.2364,92737.0
2016-10-14 15:00:00,82.94,83.13,82.93,83.09,96218.0,61.2364,61.3767,61.229,61.3472,96218.0
2016-10-14 15:30:00,83.09,83.19,82.86,82.88,290889.0,61.3472,61.421,61.1773,61.1921,290889.0
2016-10-17 09:30:00,82.73,83.68,82.67,83.66,196316.0,61.0814,61.7828,61.0371,61.768,196316.0
2016-10-17 10:00:00,83.66,83.67,83.38,83.51,184122.0,61.768,61.7754,61.5613,61.6572,184122.0
2016-10-17 10:30:00,83.51,83.53,83.24,83.34,162291.0,61.6572,61.672,61.4579,61.5317,162291.0
2016-10-17 11:00:00,83.34,83.38,82.98,83.05,205870.0,61.5317,61.5613,61.2659,61.3176,205870.0
2016-10-17 11:30:00,83.04,83.12,82.92,82.96,84612.0,61.3102,61.3693,61.2216,61.2512,84612.0
2016-10-17 12:00:00,82.96,83.06,82.94,82.97,146523.0,61.2512,61.325,61.2364,61.2586,146523.0
2016-10-17 12:30:00,82.97,82.97,82.87,82.9,77860.0,61.2586,61.2586,61.1847,61.2069,77860.0
2016-10-17 13:00:00,82.91,82.99,82.89,82.96,60687.0,61.2143,61.2733,61.1995,61.2512,60687.0
2016-10-17 13:30:00,82.99,83.1,82.96,82.99,88312.0,61.2733,61.3545,61.2512,61.2733,88312.0
2016-10-17 14:00:00,82.99,83.06,82.89,82.93,230091.0,61.2733,61.325,61.1995,61.229,230091.0
2016-10-17 14:30:00,82.93,82.94,82.73,82.88,154643.0,61.229,61.2364,61.0814,61.1921,154643.0
2016-10-17 15:00:00,82.87,83.11,82.77,82.95,230195.0,61.1847,61.3619,61.1109,61.2438,230195.0
2016-10-17 15:30:00,82.95,83.03,82.82,82.84,452228.0,61.2438,61.3029,61.1478,61.1626,452228.0
2016-10-18 09:30:00,80.49,81.66,80.0,81.04,547730.0,59.4275,60.2914,59.0657,59.8336,547730.0
2016-10-18 10:00:00,81.09,81.78,80.96,81.6,345384.0,59.8705,60.3799,59.7745,60.2471,345384.0
2016-10-18 10:30:00,81.62,81.74,81.0,81.12,254946.0,60.2618,60.3504,59.8041,59.8927,254946.0
2016-10-18 11:00:00,81.12,81.18,80.6,80.78,186489.0,59.8927,59.937,59.5087,59.6416,186489.0
2016-10-18 11:30:00,80.79,81.43,80.73,81.39,139029.0,59.649,60.1215,59.6047,60.092,139029.0
2016-10-18 12:00:00,81.39,81.49,81.29,81.43,165443.0,60.092,60.1658,60.0182,60.1215,165443.0
2016-10-18 12:30:00,81.42,81.5,81.33,81.46,142961.0,60.1142,60.1732,60.0477,60.1437,142961.0
2016-10-18 13:00:00,81.47,81.57,81.45,81.45,130074.0,60.1511,60.2249,60.1363,60.1363,130074.0
2016-10-18 13:30:00,81.42,81.51,81.35,81.42,112819.0,60.1142,60.1806,60.0625,60.1142,112819.0
2016-10-18 14:00:00,81.43,81.44,81.08,81.3,205672.0,60.1215,60.1289,59.8631,60.0256,205672.0
2016-10-18 14:30:00,81.3,81.44,81.27,81.38,123822.0,60.0256,60.1289,60.0034,60.0846,123822.0
2016-10-18 15:00:00,81.38,81.43,81.09,81.21,233563.0,60.0846,60.1215,59.8705,59.9591,233563.0
2016-10-18 15:30:00,81.21,81.32,80.93,80.98,594768.0,59.9591,60.0403,59.7524,59.7893,594768.0
2016-10-19 09:30:00,80.62,80.62,79.91,80.48,464308.0,59.5235,59.5235,58.9993,59.4201,464308.0
2016-10-19 10:00:00,80.48,80.7,80.33,80.46,310354.0,59.4201,59.5826,59.3094,59.4054,310354.0
2016-10-19 10:30:00,80.47,80.75,80.32,80.53,364286.0,59.4127,59.6195,59.302,59.457,364286.0
2016-10-19 11:00:00,80.53,80.7,80.33,80.58,229773.0,59.457,59.5826,59.3094,59.494,229773.0
2016-10-19 11:30:00,80.6,80.66,80.43,80.58,219475.0,59.5087,59.553,59.3832,59.494,219475.0
2016-10-19 12:00:00,80.58,80.84,80.54,80.81,346291.0,59.494,59.6859,59.4644,59.6638,346291.0
2016-10-19 12:30:00,80.81,80.82,80.67,80.82,126624.0,59.6638,59.6712,59.5604,59.6712,126624.0
2016-10-19 13:00:00,80.82,80.86,80.53,80.56,219553.0,59.6712,59.7007,59.457,59.4792,219553.0
2016-10-19 13:30:00,80.56,80.58,80.3,80.42,340540.0,59.4792,59.494,59.2872,59.3758,340540.0
2016-10-19 14:00:00,80.42,80.73,80.32,80.37,158794.0,59.3758,59.6047,59.302,59.3389,158794.0
2016-10-19 14:30:00,80.37,80.61,80.32,80.57,156725.0,59.3389,59.5161,59.302,59.4866,156725.0
2016-10-19 15:00:00,80.55,80.66,80.46,80.56,171259.0,59.4718,59.553,59.4054,59.4792,171259.0
2016-10-19 15:30:00,80.56,80.58,80.29,80.34,575145.0,59.4792,59.494,59.2798,59.3168,575145.0
2016-10-20 09:30:00,80.19,80.21,79.46,79.73,158135.0,59.206,59.2208,58.667,58.8664,158135.0
2016-10-20 10:00:00,79.73,79.9,79.41,79.41,222476.0,58.8664,58.9919,58.6301,58.6301,222476.0
2016-10-20 10:30:00,79.4,79.44,79.11,79.23,220487.0,58.6227,58.6523,58.4086,58.4972,220487.0
2016-10-20 11:00:00,79.23,79.51,79.12,79.34,113855.0,58.4972,58.704,58.416,58.5784,113855.0
2016-10-20 11:30:00,79.34,79.4,79.0,79.4,142352.0,58.5784,58.6227,58.3274,58.6227,142352.0
2016-10-20 12:00:00,79.4,79.52,79.27,79.3,88142.0,58.6227,58.7113,58.5268,58.5489,88142.0
2016-10-20 12:30:00,79.29,79.63,79.28,79.63,182251.0,58.5415,58.7926,58.5341,58.7926,182251.0
2016-10-20 13:00:00,79.64,79.75,79.58,79.65,86754.0,58.7999,58.8812,58.7556,58.8073,86754.0
2016-10-20 13:30:00,79.65,79.72,79.52,79.62,90683.0,58.8073,58.859,58.7113,58.7852,90683.0
2016-10-20 14:00:00,79.61,79.8,79.58,79.74,125267.0,58.7778,58.9181,58.7556,58.8738,125267.0
2016-10-20 14:30:00,79.75,79.78,79.7,79.73,158194.0,58.8812,58.9033,58.8442,58.8664,158194.0
2016-10-20 15:00:00,79.73,79.87,79.63,79.76,333485.0,58.8664,58.9698,58.7926,58.8885,333485.0
2016-10-20 15:30:00,79.77,79.91,79.54,79.62,618108.0,58.8959,58.9993,58.7261,58.7852,618108.0
2016-10-21 09:30:00,79.23,79.23,78.78,79.0,283401.0,58.4972,58.4972,58.165,58.3274,283401.0
2016-10-21 10:00:00,79.0,79.17,78.98,79.17,127541.0,58.3274,58.4529,58.3126,58.4529,127541.0
2016-10-21 10:30:00,79.17,79.5,79.17,79.49,103719.0,58.4529,58.6966,58.4529,58.6892,103719.0
2016-10-21 11:00:00,79.47,79.88,79.36,79.88,98684.0,58.6744,58.9771,58.5932,58.9771,98684.0
2016-10-21 11:30:00,79.86,79.87,79.42,79.43,93013.0,58.9624,58.9698,58.6375,58.6449,93013.0
2016-10-21 12:00:00,79.41,79.56,79.24,79.26,81240.0,58.6301,58.7409,58.5046,58.5194,81240.0
2016-10-21 12:30:00,79.25,79.34,79.12,79.22,189651.0,58.512,58.5784,58.416,58.4898,189651.0
2016-10-21 13:00:00,79.22,79.25,79.0,79.02,138310.0,58.4898,58.512,58.3274,58.3422,138310.0
2016-10-21 13:30:00,79.01,79.57,78.98,79.56,154104.0,58.3348,58.7483,58.3126,58.7409,154104.0
2016-10-21 14:00:00,79.56,79.58,79.45,79.57,111127.0,58.7409,58.7556,58.6597,58.7483,111127.0
2016-10-21 14:30:00,79.57,79.65,79.52,79.63,66926.0,58.7483,58.8073,58.7113,58.7926,66926.0
2016-10-21 15:00:00,79.63,79.85,79.5,79.85,114860.0,58.7926,58.955,58.6966,58.955,114860.0
2016-10-21 15:30:00,79.84,79.85,79.68,79.75,224388.0,58.9476,58.955,58.8295,58.8812,224388.0
2016-10-24 09:30:00,80.01,80.27,79.74,80.25,81249.0,59.0731,59.2651,58.8738,59.2503,81249.0
2016-10-24 10:00:00,80.25,80.58,80.19,80.56,85578.0,59.2503,59.494,59.206,59.4792,85578.0
2016-10-24 10:30:00,80.56,80.76,80.42,80.75,100759.0,59.4792,59.6269,59.3758,59.6195,100759.0
2016-10-24 11:00:00,80.74,80.96,80.74,80.8,107316.0,59.6121,59.7745,59.6121,59.6564,107316.0
2016-10-24 11:30:00,80.79,80.91,80.48,80.53,143683.0,59.649,59.7376,59.4201,59.457,143683.0
2016-10-24 12:00:00,80.52,80.57,80.42,80.52,42014.0,59.4497,59.4866,59.3758,59.4497,42014.0
2016-10-24 12:30:00,80.5,80.52,80.31,80.38,77181.0,59.4349,59.4497,59.2946,59.3463,77181.0
2016-10-24 13:00:00,80.39,80.51,80.38,80.46,56614.0,59.3537,59.4423,59.3463,59.4054,56614.0
2016-10-24 13:30:00,80.47,80.56,80.44,80.51,67591.0,59.4127,59.4792,59.3906,59.4423,67591.0
2016-10-24 14:00:00,80.51,80.62,80.46,80.62,122369.0,59.4423,59.5235,59.4054,59.5235,122369.0
2016-10-24 14:30:00,80.62,80.62,80.41,80.48,77254.0,59.5235,59.5235,59.3684,59.4201,77254.0
2016-10-24 15:00:00,80.46,80.51,80.36,80.41,91344.0,59.4054,59.4423,59.3315,59.3684,91344.0
2016-10-24 15:30:00,80.41,80.5,80.37,80.43,249430.0,59.3684,59.4349,59.3389,59.3832,249430.0
2016-10-25 09:30:00,80.38,80.55,80.35,80.48,173133.0,59.3463,59.4718,59.3241,59.4201,173133.0
2016-10-25 10:00:00,80.5,80.56,80.3,80.3,71155.0,59.4349,59.4792,59.2872,59.2872,71155.0
2016-10-25 10:30:00,80.29,80.37,80.07,80.27,95985.0,59.2798,59.3389,59.1174,59.2651,95985.0
2016-10-25 11:00:00,80.28,80.43,80.25,80.39,71266.0,59.2725,59.3832,59.2503,59.3537,71266.0
2016-10-25 11:30:00,80.38,80.44,80.34,80.35,52928.0,59.3463,59.3906,59.3168,59.3241,52928.0
2016-10-25 12:00:00,80.34,80.34,80.17,80.18,48080.0,59.3168,59.3168,59.1913,59.1986,48080.0
2016-10-25 12:30:00,80.18,80.37,80.17,80.29,88204.0,59.1986,59.3389,59.1913,59.2798,88204.0
2016-10-25 13:00:00,80.28,80.35,80.23,80.28,91033.0,59.2725,59.3241,59.2355,59.2725,91033.0
2016-10-25 13:30:00,80.29,80.31,80.15,80.21,42027.0,59.2798,59.2946,59.1765,59.2208,42027.0
2016-10-25 14:00:00,80.21,80.22,80.11,80.14,66191.0,59.2208,59.2282,59.147,59.1691,66191.0
2016-10-25 14:30:00,80.14,80.25,80.11,80.15,68839.0,59.1691,59.2503,59.147,59.1765,68839.0
2016-10-25 15:00:00,80.15,80.17,80.04,80.11,85169.0,59.1765,59.1913,59.0953,59.147,85169.0
2016-10-25 15:30:00,80.11,80.14,80.04,80.11,231049.0,59.147,59.1691,59.0953,59.147,231049.0
2016-10-26 09:30:00,79.56,79.91,79.5,79.79,63786.0,58.7409,58.9993,58.6966,58.9107,63786.0
2016-10-26 10:00:00,79.78,79.97,79.7,79.93,55351.0,58.9033,59.0436,58.8442,59.0141,55351.0
2016-10-26 10:30:00,79.92,80.05,79.71,80.04,58974.0,59.0067,59.1027,58.8516,59.0953,58974.0
2016-10-26 11:00:00,80.03,80.31,80.01,80.14,54888.0,59.0879,59.2946,59.0731,59.1691,54888.0
2016-10-26 11:30:00,80.12,80.28,80.06,80.08,41963.0,59.1543,59.2725,59.11,59.1248,41963.0
2016-10-26 12:00:00,80.1,80.22,80.1,80.2,44796.0,59.1396,59.2282,59.1396,59.2134,44796.0
2016-10-26 12:30:00,80.2,80.35,80.19,80.33,187723.0,59.2134,59.3241,59.206,59.3094,187723.0
2016-10-26 13:00:00,80.33,80.37,80.16,80.16,50309.0,59.3094,59.3389,59.1839,59.1839,50309.0
2016-10-26 13:30:00,80.14,80.18,79.92,79.92,65282.0,59.1691,59.1986,59.0067,59.0067,65282.0
2016-10-26 14:00:00,79.91,79.92,79.66,79.67,33041.0,58.9993,59.0067,58.8147,58.8221,33041.0
2016-10-26 14:30:00,79.68,79.73,79.6,79.7,40862.0,58.8295,58.8664,58.7704,58.8442,40862.0
2016-10-26 15:00:00,79.7,79.71,79.63,79.64,76992.0,58.8442,58.8516,58.7926,58.7999,76992.0
2016-10-26 15:30:00,79.65,79.7,79.56,79.61,221422.0,58.8073,58.8442,58.7409,58.7778,221422.0
2016-10-27 09:30:00,79.8,79.85,79.31,79.53,61427.0,58.9181,58.955,58.5563,58.7187,61427.0
2016-10-27 10:00:00,79.52,79.53,78.93,78.97,95976.0,58.7113,58.7187,58.2757,58.3053,95976.0
2016-10-27 10:30:00,78.98,78.98,78.84,78.9,81768.0,58.3126,58.3126,58.2093,58.2536,81768.0
2016-10-27 11:00:00,78.91,79.32,78.83,79.25,98472.0,58.261,58.5637,58.2019,58.512,98472.0
2016-10-27 11:30:00,79.27,79.49,79.2,79.46,107631.0,58.5268,58.6892,58.4751,58.667,107631.0
2016-10-27 12:00:00,79.46,79.51,79.35,79.42,62120.0,58.667,58.704,58.5858,58.6375,62120.0
2016-10-27 12:30:00,79.42,79.47,79.23,79.45,37654.0,58.6375,58.6744,58.4972,58.6597,37654.0
2016-10-27 13:00:00,79.47,79.52,79.42,79.45,35364.0,58.6744,58.7113,58.6375,58.6597,35364.0
2016-10-27 13:30:00,79.44,79.61,79.44,79.53,48697.0,58.6523,58.7778,58.6523,58.7187,48697.0
2016-10-27 14:00:00,79.53,79.54,79.29,79.31,88862.0,58.7187,58.7261,58.5415,58.5563,88862.0
2016-10-27 14:30:00,79.3,79.3,79.11,79.23,108579.0,58.5489,58.5489,58.4086,58.4972,108579.0
2016-10-27 15:00:00,79.23,79.3,79.02,79.2,173033.0,58.4972,58.5489,58.3422,58.4751,173033.0
2016-10-27 15:30:00,79.19,79.29,79.07,79.13,331372.0,58.4677,58.5415,58.3791,58.4234,331372.0
2016-10-28 09:30:00,79.24,79.79,79.24,79.59,110806.0,58.5046,58.9107,58.5046,58.763,110806.0
2016-10-28 10:00:00,79.61,79.72,79.5,79.63,52302.0,58.7778,58.859,58.6966,58.7926,52302.0
2016-10-28 10:30:00,79.66,79.89,79.64,79.83,33072.0,58.8147,58.9845,58.7999,58.9402,33072.0
2016-10-28 11:00:00,79.84,79.94,79.74,79.93,37282.0,58.9476,59.0214,58.8738,59.0141,37282.0
2016-10-28 11:30:00,79.93,80.11,79.93,80.04,51161.0,59.0141,59.147,59.0141,59.0953,51161.0
2016-10-28 12:00:00,80.05,80.28,80.04,80.2,53868.0,59.1027,59.2725,59.0953,59.2134,53868.0
2016-10-28 12:30:00,80.2,80.26,80.15,80.23,40076.0,59.2134,59.2577,59.1765,59.2355,40076.0
2016-10-28 13:00:00,80.23,80.28,79.52,79.57,70025.0,59.2355,59.2725,58.7113,58.7483,70025.0
2016-10-28 13:30:00,79.56,79.62,79.27,79.51,81415.0,58.7409,58.7852,58.5268,58.704,81415.0
2016-10-28 14:00:00,79.5,79.88,79.46,79.78,64452.0,58.6966,58.9771,58.667,58.9033,64452.0
2016-10-28 14:30:00,79.8,79.96,79.66,79.85,50346.0,58.9181,59.0362,58.8147,58.955,50346.0
2016-10-28 15:00:00,79.84,79.93,79.67,79.84,70681.0,58.9476,59.0141,58.8221,58.9476,70681.0
2016-10-28 15:30:00,79.84,79.85,79.61,79.66,195941.0,58.9476,58.955,58.7778,58.8147,195941.0
2016-10-31 09:30:00,80.04,80.1,79.56,79.59,71103.0,59.0953,59.1396,58.7409,58.763,71103.0
2016-10-31 10:00:00,79.58,79.73,79.46,79.53,43552.0,58.7556,58.8664,58.667,58.7187,43552.0
2016-10-31 10:30:00,79.54,79.66,79.4,79.55,68206.0,58.7261,58.8147,58.6227,58.7335,68206.0
2016-10-31 11:00:00,79.55,79.61,79.39,79.61,79332.0,58.7335,58.7778,58.6154,58.7778,79332.0
2016-10-31 11:30:00,79.64,79.75,79.59,79.73,107743.0,58.7999,58.8812,58.763,58.8664,107743.0
2016-10-31 12:00:00,79.73,79.83,79.61,79.8,89809.0,58.8664,58.9402,58.7778,58.9181,89809.0
2016-10-31 12:30:00,79.8,79.92,79.76,79.9,28986.0,58.9181,59.0067,58.8885,58.9919,28986.0
2016-10-31 13:00:00,79.92,80.04,79.91,80.04,62430.0,59.0067,59.0953,58.9993,59.0953,62430.0
2016-10-31 13:30:00,80.04,80.04,79.83,79.87,59213.0,59.0953,59.0953,58.9402,58.9698,59213.0
2016-10-31 14:00:00,79.88,79.92,79.74,79.76,60947.0,58.9771,59.0067,58.8738,58.8885,60947.0
2016-10-31 14:30:00,79.76,79.85,79.76,79.83,53093.0,58.8885,58.955,58.8885,58.9402,53093.0
2016-10-31 15:00:00,79.83,79.9,79.79,79.87,57693.0,58.9402,58.9919,58.9107,58.9698,57693.0
2016-10-31 15:30:00,79.88,79.92,79.78,79.84,206171.0,58.9771,59.0067,58.9033,58.9476,206171.0
2016-11-01 09:30:00,80.0,80.1,79.65,79.77,93708.0,59.0657,59.1396,58.8073,58.8959,93708.0
2016-11-01 10:00:00,79.78,79.8,79.65,79.72,99977.0,58.9033,58.9181,58.8073,58.859,99977.0
2016-11-01 10:30:00,79.73,79.89,79.58,79.87,83798.0,58.8664,58.9845,58.7556,58.9698,83798.0
2016-11-01 11:00:00,79.88,79.95,79.78,79.78,80440.0,58.9771,59.0288,58.9033,58.9033,80440.0
2016-11-01 11:30:00,79.78,79.87,79.67,79.78,30049.0,58.9033,58.9698,58.8221,58.9033,30049.0
2016-11-01 12:00:00,79.78,79.78,79.52,79.59,38332.0,58.9033,58.9033,58.7113,58.763,38332.0
2016-11-01 12:30:00,79.57,79.62,79.36,79.39,52978.0,58.7483,58.7852,58.5932,58.6154,52978.0
2016-11-01 13:00:00,79.38,79.43,79.25,79.33,61140.0,58.608,58.6449,58.512,58.5711,61140.0
2016-11-01 13:30:00,79.33,79.33,78.98,79.01,71910.0,58.5711,58.5711,58.3126,58.3348,71910.0
2016-11-01 14:00:00,79.0,79.06,78.76,79.04,42257.0,58.3274,58.3717,58.1502,58.3569,42257.0
2016-11-01 14:30:00,79.03,79.12,78.93,78.97,49745.0,58.3496,58.416,58.2757,58.3053,49745.0
2016-11-01 15:00:00,78.95,79.18,78.92,79.17,72942.0,58.2905,58.4603,58.2683,58.4529,72942.0
2016-11-01 15:30:00,79.18,79.35,79.15,79.22,211691.0,58.4603,58.5858,58.4382,58.4898,211691.0
2016-11-02 09:30:00,79.21,79.79,79.2,79.76,69530.0,58.4825,58.9107,58.4751,58.8885,69530.0
2016-11-02 10:00:00,79.76,80.07,79.55,79.63,223947.0,58.8885,59.1174,58.7335,58.7926,223947.0
2016-11-02 10:30:00,79.63,79.69,79.26,79.26,233712.0,58.7926,58.8369,58.5194,58.5194,233712.0
2016-11-02 11:00:00,79.26,79.38,79.05,79.05,95620.0,58.5194,58.608,58.3643,58.3643,95620.0
2016-11-02 11:30:00,79.04,79.09,78.76,78.79,96238.0,58.3569,58.3939,58.1502,58.1724,96238.0
2016-11-02 12:00:00,78.78,79.19,78.67,79.14,104990.0,58.165,58.4677,58.0838,58.4308,104990.0
2016-11-02 12:30:00,79.13,79.26,79.09,79.23,43246.0,58.4234,58.5194,58.3939,58.4972,43246.0
2016-11-02 13:00:00,79.22,79.24,78.85,78.92,28856.0,58.4898,58.5046,58.2167,58.2683,28856.0
2016-11-02 13:30:00,78.92,79.09,78.92,79.07,26827.0,58.2683,58.3939,58.2683,58.3791,26827.0
2016-11-02 14:00:00,79.1,79.2,78.71,79.07,65422.0,58.4012,58.4751,58.1133,58.3791,65422.0
2016-11-02 14:30:00,79.09,79.11,78.81,78.89,37908.0,58.3939,58.4086,58.1871,58.2462,37908.0
2016-11-02 15:00:00,78.86,79.19,78.82,79.14,72444.0,58.224,58.4677,58.1945,58.4308,72444.0
2016-11-02 15:30:00,79.14,79.17,78.93,78.99,193584.0,58.4308,58.4529,58.2757,58.32,193584.0
2016-11-03 09:30:00,79.25,79.56,79.07,79.1,94109.0,58.512,58.7409,58.3791,58.4012,94109.0
2016-11-03 10:00:00,79.08,79.4,78.91,79.39,83550.0,58.3865,58.6227,58.261,58.6154,83550.0
2016-11-03 10:30:00,79.38,79.66,79.35,79.49,87300.0,58.608,58.8147,58.5858,58.6892,87300.0
2016-11-03 11:00:00,79.51,79.67,79.44,79.65,96439.0,58.704,58.8221,58.6523,58.8073,96439.0
2016-11-03 11:30:00,79.65,79.73,79.5,79.55,125714.0,58.8073,58.8664,58.6966,58.7335,125714.0
2016-11-03 12:00:00,79.55,79.58,79.39,79.48,76036.0,58.7335,58.7556,58.6154,58.6818,76036.0
2016-11-03 12:30:00,79.48,79.57,79.41,79.45,57647.0,58.6818,58.7483,58.6301,58.6597,57647.0
2016-11-03 13:00:00,79.44,79.44,79.29,79.36,48674.0,58.6523,58.6523,58.5415,58.5932,48674.0
2016-11-03 13:30:00,79.35,79.36,79.15,79.2,36534.0,58.5858,58.5932,58.4382,58.4751,36534.0
2016-11-03 14:00:00,79.2,79.4,79.18,79.34,45844.0,58.4751,58.6227,58.4603,58.5784,45844.0
2016-11-03 14:30:00,79.34,79.41,79.26,79.37,41432.0,58.5784,58.6301,58.5194,58.6006,41432.0
2016-11-03 15:00:00,79.37,79.37,79.14,79.17,64595.0,58.6006,58.6006,58.4308,58.4529,64595.0
2016-11-03 15:30:00,79.16,79.28,79.02,79.23,229543.0,58.4455,58.5341,58.3422,58.4972,229543.0
2016-11-04 09:30:00,79.24,79.33,78.7,78.87,89334.0,58.5046,58.5711,58.1059,58.2314,89334.0
2016-11-04 10:00:00,78.87,79.29,78.84,79.29,76638.0,58.2314,58.5415,58.2093,58.5415,76638.0
2016-11-04 10:30:00,79.28,79.65,79.25,79.52,93802.0,58.5341,58.8073,58.512,58.7113,93802.0
2016-11-04 11:00:00,79.51,80.01,79.48,79.99,88481.0,58.704,59.0731,58.6818,59.0584,88481.0
2016-11-04 11:30:00,79.95,79.95,79.58,79.62,73516.0,59.0288,59.0288,58.7556,58.7852,73516.0
2016-11-04 12:00:00,79.64,79.89,79.61,79.89,70652.0,58.7999,58.9845,58.7778,58.9845,70652.0
2016-11-04 12:30:00,79.89,79.96,79.84,79.9,41937.0,58.9845,59.0362,58.9476,58.9919,41937.0
2016-11-04 13:00:00,79.89,79.93,79.82,79.85,41900.0,58.9845,59.0141,58.9328,58.955,41900.0
2016-11-04 13:30:00,79.83,79.89,79.67,79.68,33878.0,58.9402,58.9845,58.8221,58.8295,33878.0
2016-11-04 14:00:00,79.68,79.86,79.66,79.84,83813.0,58.8295,58.9624,58.8147,58.9476,83813.0
2016-11-04 14:30:00,79.84,79.9,79.63,79.73,128296.0,58.9476,58.9919,58.7926,58.8664,128296.0
2016-11-04 15:00:00,79.74,79.78,79.55,79.69,250596.0,58.8738,58.9033,58.7335,58.8369,250596.0
2016-11-04 15:30:00,79.68,79.7,79.41,79.56,269156.0,58.8295,58.8442,58.6301,58.7409,269156.0
2016-11-07 09:30:00,80.53,81.07,80.53,80.66,188220.0,59.457,59.8557,59.457,59.553,188220.0
2016-11-07 10:00:00,80.66,80.71,80.47,80.7,65887.0,59.553,59.5899,59.4127,59.5826,65887.0
2016-11-07 10:30:00,80.71,81.0,80.69,80.93,86552.0,59.5899,59.8041,59.5752,59.7524,86552.0
2016-11-07 11:00:00,80.9,81.06,80.76,80.79,62855.0,59.7302,59.8484,59.6269,59.649,62855.0
2016-11-07 11:30:00,80.8,81.03,80.73,80.97,46440.0,59.6564,59.8262,59.6047,59.7819,46440.0
2016-11-07 12:00:00,80.97,81.01,80.81,80.85,48799.0,59.7819,59.8114,59.6638,59.6933,48799.0
2016-11-07 12:30:00,80.86,80.9,80.76,80.77,29071.0,59.7007,59.7302,59.6269,59.6342,29071.0
2016-11-07 13:00:00,80.8,80.85,80.76,80.79,45374.0,59.6564,59.6933,59.6269,59.649,45374.0
2016-11-07 13:30:00,80.78,80.88,80.69,80.8,33389.0,59.6416,59.7155,59.5752,59.6564,33389.0
2016-11-07 14:00:00,80.77,80.83,80.67,80.77,30659.0,59.6342,59.6785,59.5604,59.6342,30659.0
2016-11-07 14:30:00,80.75,80.8,80.55,80.55,63101.0,59.6195,59.6564,59.4718,59.4718,63101.0
2016-11-07 15:00:00,80.58,80.58,80.33,80.38,73441.0,59.494,59.494,59.3094,59.3463,73441.0
2016-11-07 15:30:00,80.38,80.6,80.35,80.58,259486.0,59.3463,59.5087,59.3241,59.494,259486.0
2016-11-08 09:30:00,80.47,80.95,80.47,80.74,73650.0,59.4127,59.7671,59.4127,59.6121,73650.0
2016-11-08 10:00:00,80.75,81.1,80.72,81.01,119539.0,59.6195,59.8779,59.5973,59.8114,119539.0
2016-11-08 10:30:00,81.0,81.11,80.82,80.94,60438.0,59.8041,59.8853,59.6712,59.7598,60438.0
2016-11-08 11:00:00,80.93,81.04,80.92,80.97,69183.0,59.7524,59.8336,59.745,59.7819,69183.0
2016-11-08 11:30:00,80.95,81.13,80.95,81.13,62616.0,59.7671,59.9,59.7671,59.9,62616.0
2016-11-08 12:00:00,81.12,81.65,81.12,81.56,49021.0,59.8927,60.284,59.8927,60.2175,49021.0
2016-11-08 12:30:00,81.56,81.57,81.37,81.48,75302.0,60.2175,60.2249,60.0772,60.1585,75302.0
2016-11-08 13:00:00,81.48,81.55,81.35,81.49,69105.0,60.1585,60.2101,60.0625,60.1658,69105.0
2016-11-08 13:30:00,81.5,81.55,81.42,81.46,107455.0,60.1732,60.2101,60.1142,60.1437,107455.0
2016-11-08 14:00:00,81.44,81.5,81.36,81.42,24817.0,60.1289,60.1732,60.0699,60.1142,24817.0
2016-11-08 14:30:00,81.42,81.44,81.21,81.3,29250.0,60.1142,60.1289,59.9591,60.0256,29250.0
2016-11-08 15:00:00,81.28,81.48,81.19,81.46,60993.0,60.0108,60.1585,59.9443,60.1437,60993.0
2016-11-08 15:30:00,81.47,81.56,81.33,81.37,186180.0,60.1511,60.2175,60.0477,60.0772,186180.0
2016-11-09 09:30:00,80.54,80.7,79.23,80.37,219193.0,59.4644,59.5826,58.4972,59.3389,219193.0
2016-11-09 10:00:00,80.29,80.37,79.82,80.1,243456.0,59.2798,59.3389,58.9328,59.1396,243456.0
2016-11-09 10:30:00,80.1,80.19,79.93,80.08,151133.0,59.1396,59.206,59.0141,59.1248,151133.0
2016-11-09 11:00:00,80.12,80.86,80.12,80.86,213098.0,59.1543,59.7007,59.1543,59.7007,213098.0
2016-11-09 11:30:00,80.87,81.29,80.85,81.25,81615.0,59.7081,60.0182,59.6933,59.9886,81615.0
2016-11-09 12:00:00,81.27,81.34,80.95,80.98,60286.0,60.0034,60.0551,59.7671,59.7893,60286.0
2016-11-09 12:30:00,80.95,81.16,80.8,81.03,40969.0,59.7671,59.9222,59.6564,59.8262,40969.0
2016-11-09 13:00:00,81.02,81.22,80.53,80.55,82991.0,59.8188,59.9665,59.457,59.4718,82991.0
2016-11-09 13:30:00,80.55,80.85,80.54,80.71,96189.0,59.4718,59.6933,59.4644,59.5899,96189.0
2016-11-09 14:00:00,80.71,80.82,80.52,80.57,135630.0,59.5899,59.6712,59.4497,59.4866,135630.0
2016-11-09 14:30:00,80.57,80.88,80.56,80.66,92931.0,59.4866,59.7155,59.4792,59.553,92931.0
2016-11-09 15:00:00,80.67,80.99,80.66,80.9,134030.0,59.5604,59.7967,59.553,59.7302,134030.0
2016-11-09 15:30:00,80.9,80.93,80.63,80.81,180835.0,59.7302,59.7524,59.5309,59.6638,180835.0
2016-11-10 09:30:00,80.69,81.07,80.54,80.66,127784.0,59.5752,59.8557,59.4644,59.553,127784.0
2016-11-10 10:00:00,80.68,80.81,80.16,80.19,117680.0,59.5678,59.6638,59.1839,59.206,117680.0
2016-11-10 10:30:00,80.2,80.39,79.81,79.89,124578.0,59.2134,59.3537,58.9255,58.9845,124578.0
2016-11-10 11:00:00,79.89,80.7,79.84,80.58,88373.0,58.9845,59.5826,58.9476,59.494,88373.0
2016-11-10 11:30:00,80.6,80.95,80.53,80.57,78819.0,59.5087,59.7671,59.457,59.4866,78819.0
2016-11-10 12:00:00,80.6,80.81,80.43,80.55,99762.0,59.5087,59.6638,59.3832,59.4718,99762.0
2016-11-10 12:30:00,80.56,80.81,80.45,80.81,43052.0,59.4792,59.6638,59.398,59.6638,43052.0
2016-11-10 13:00:00,80.84,80.97,80.69,80.86,75511.0,59.6859,59.7819,59.5752,59.7007,75511.0
2016-11-10 13:30:00,80.88,81.1,80.83,80.86,76134.0,59.7155,59.8779,59.6785,59.7007,76134.0
2016-11-10 14:00:00,80.85,80.91,80.53,80.56,49777.0,59.6933,59.7376,59.457,59.4792,49777.0
2016-11-10 14:30:00,80.57,80.93,80.52,80.79,90243.0,59.4866,59.7524,59.4497,59.649,90243.0
2016-11-10 15:00:00,80.79,80.81,80.33,80.45,148059.0,59.649,59.6638,59.3094,59.398,148059.0
2016-11-10 15:30:00,80.45,80.56,80.31,80.37,251741.0,59.398,59.4792,59.2946,59.3389,251741.0
2016-11-11 09:30:00,80.23,80.65,80.1,80.23,58760.0,59.2355,59.5456,59.1396,59.2355,58760.0
2016-11-11 10:00:00,80.27,80.65,80.23,80.61,71497.0,59.2651,59.5456,59.2355,59.5161,71497.0
2016-11-11 10:30:00,80.56,80.76,80.3,80.49,110653.0,59.4792,59.6269,59.2872,59.4275,110653.0
2016-11-11 11:00:00,80.44,80.75,80.34,80.62,70286.0,59.3906,59.6195,59.3168,59.5235,70286.0
2016-11-11 11:30:00,80.61,80.84,80.5,80.81,53695.0,59.5161,59.6859,59.4349,59.6638,53695.0
2016-11-11 12:00:00,80.81,81.12,80.79,81.0,74738.0,59.6638,59.8927,59.649,59.8041,74738.0
2016-11-11 12:30:00,81.02,81.27,81.01,81.21,80552.0,59.8188,60.0034,59.8114,59.9591,80552.0
2016-11-11 13:00:00,81.2,81.24,81.09,81.17,66314.0,59.9517,59.9813,59.8705,59.9296,66314.0
2016-11-11 13:30:00,81.2,81.44,81.16,81.21,60422.0,59.9517,60.1289,59.9222,59.9591,60422.0
2016-11-11 14:00:00,81.17,81.4,81.15,81.35,57988.0,59.9296,60.0994,59.9148,60.0625,57988.0
2016-11-11 14:30:00,81.35,81.5,81.09,81.12,95905.0,60.0625,60.1732,59.8705,59.8927,95905.0
2016-11-11 15:00:00,81.1,81.33,81.03,81.31,124775.0,59.8779,60.0477,59.8262,60.0329,124775.0
2016-11-11 15:30:00,81.31,81.51,81.28,81.33,197153.0,60.0329,60.1806,60.0108,60.0477,197153.0
2016-11-14 09:30:00,81.68,82.42,81.67,82.37,82276.0,60.3061,60.8525,60.2987,60.8156,82276.0
2016-11-14 10:00:00,82.38,82.71,82.35,82.48,99679.0,60.8229,61.0666,60.8008,60.8968,99679.0
2016-11-14 10:30:00,82.46,82.54,82.33,82.36,63921.0,60.882,60.9411,60.786,60.8082,63921.0
2016-11-14 11:00:00,82.37,82.67,82.28,82.43,108031.0,60.8156,61.0371,60.7491,60.8599,108031.0
2016-11-14 11:30:00,82.41,82.66,82.39,82.58,59995.0,60.8451,61.0297,60.8303,60.9706,59995.0
2016-11-14 12:00:00,82.59,82.59,82.23,82.39,57777.0,60.978,60.978,60.7122,60.8303,57777.0
2016-11-14 12:30:00,82.41,82.62,82.4,82.62,113708.0,60.8451,61.0001,60.8377,61.0001,113708.0
2016-11-14 13:00:00,82.62,82.85,82.49,82.76,62960.0,61.0001,61.17,60.9042,61.1035,62960.0
2016-11-14 13:30:00,82.77,82.93,82.75,82.89,97980.0,61.1109,61.229,61.0961,61.1995,97980.0
2016-11-14 14:00:00,82.9,82.98,82.72,82.92,109191.0,61.2069,61.2659,61.074,61.2216,109191.0
2016-11-14 14:30:00,82.93,83.13,82.86,83.06,65513.0,61.229,61.3767,61.1773,61.325,65513.0
2016-11-14 15:00:00,83.04,83.39,83.02,83.29,188688.0,61.3102,61.5686,61.2955,61.4948,188688.0
2016-11-14 15:30:00,83.3,83.44,83.19,83.22,365634.0,61.5022,61.6056,61.421,61.4431,365634.0
2016-11-15 09:30:00,83.36,83.95,83.0,83.03,102631.0,61.5465,61.9821,61.2807,61.3029,102631.0
2016-11-15 10:00:00,83.05,83.71,83.02,83.7,59952.0,61.3176,61.8049,61.2955,61.7975,59952.0
2016-11-15 10:30:00,83.65,83.8,83.37,83.46,89867.0,61.7606,61.8714,61.5539,61.6203,89867.0
2016-11-15 11:00:00,83.48,83.56,83.31,83.39,91204.0,61.6351,61.6942,61.5096,61.5686,91204.0
2016-11-15 11:30:00,83.39,83.39,83.12,83.26,52730.0,61.5686,61.5686,61.3693,61.4727,52730.0
2016-11-15 12:00:00,83.25,83.37,83.19,83.34,39466.0,61.4653,61.5539,61.421,61.5317,39466.0
2016-11-15 12:30:00,83.36,83.55,83.34,83.4,141226.0,61.5465,61.6868,61.5317,61.576,141226.0
2016-11-15 13:00:00,83.43,83.74,83.42,83.58,92064.0,61.5982,61.8271,61.5908,61.7089,92064.0
2016-11-15 13:30:00,83.57,83.78,83.56,83.76,78817.0,61.7015,61.8566,61.6942,61.8418,78817.0
2016-11-15 14:00:00,83.76,83.88,83.67,83.75,77823.0,61.8418,61.9304,61.7754,61.8344,77823.0
2016-11-15 14:30:00,83.76,83.93,83.76,83.9,82230.0,61.8418,61.9673,61.8418,61.9452,82230.0
2016-11-15 15:00:00,83.88,84.1,83.81,84.08,92931.0,61.9304,62.0929,61.8787,62.0781,92931.0
2016-11-15 15:30:00,84.08,84.15,83.87,83.94,345168.0,62.0781,62.1298,61.923,61.9747,345168.0
2016-11-16 09:30:00,83.77,84.37,83.77,84.05,164798.0,61.8492,62.2922,61.8492,62.0559,164798.0
2016-11-16 10:00:00,84.09,84.5,83.98,84.38,119341.0,62.0855,62.3882,62.0043,62.2996,119341.0
2016-11-16 10:30:00,84.38,84.86,84.31,84.76,177959.0,62.2996,62.654,62.2479,62.5801,177959.0
2016-11-16 11:00:00,84.76,84.84,84.41,84.81,113286.0,62.5801,62.6392,62.3217,62.6171,113286.0
2016-11-16 11:30:00,84.8,85.01,84.66,84.71,90528.0,62.6097,62.7647,62.5063,62.5432,90528.0
2016-11-16 12:00:00,84.7,84.78,84.43,84.57,88704.0,62.5358,62.5949,62.3365,62.4399,88704.0
2016-11-16 12:30:00,84.59,84.92,84.58,84.88,58851.0,62.4546,62.6983,62.4472,62.6687,58851.0
2016-11-16 13:00:00,84.88,84.92,84.77,84.81,113482.0,62.6687,62.6983,62.5875,62.6171,113482.0
2016-11-16 13:30:00,84.84,84.9,84.75,84.79,90813.0,62.6392,62.6835,62.5728,62.6023,90813.0
2016-11-16 14:00:00,84.79,84.96,84.68,84.81,65409.0,62.6023,62.7278,62.5211,62.6171,65409.0
2016-11-16 14:30:00,84.81,84.93,84.79,84.88,62865.0,62.6171,62.7057,62.6023,62.6687,62865.0
2016-11-16 15:00:00,84.86,85.05,84.8,84.96,135711.0,62.654,62.7943,62.6097,62.7278,135711.0
2016-11-16 15:30:00,84.96,85.0,84.86,84.91,288362.0,62.7278,62.7573,62.654,62.6909,288362.0
2016-11-17 09:30:00,84.88,86.43,84.69,86.36,305595.0,62.6687,63.8131,62.5285,63.7615,305595.0
2016-11-17 10:00:00,86.34,86.85,86.2,86.82,239686.0,63.7467,64.1232,63.6433,64.1011,239686.0
2016-11-17 10:30:00,86.8,86.82,86.23,86.51,300138.0,64.0863,64.1011,63.6655,63.8722,300138.0
2016-11-17 11:00:00,86.48,86.54,86.16,86.46,104064.0,63.8501,63.8944,63.6138,63.8353,104064.0
2016-11-17 11:30:00,86.47,86.91,86.42,86.69,87495.0,63.8427,64.1675,63.8058,64.0051,87495.0
2016-11-17 12:00:00,86.7,86.88,86.49,86.69,66503.0,64.0125,64.1454,63.8574,64.0051,66503.0
2016-11-17 12:30:00,86.69,87.02,86.69,86.87,100208.0,64.0051,64.2488,64.0051,64.138,100208.0
2016-11-17 13:00:00,86.89,86.97,86.75,86.8,59783.0,64.1528,64.2118,64.0494,64.0863,59783.0
2016-11-17 13:30:00,86.81,87.04,86.8,86.94,104876.0,64.0937,64.2635,64.0863,64.1897,104876.0
2016-11-17 14:00:00,86.92,87.25,86.89,87.2,75611.0,64.1749,64.4186,64.1528,64.3817,75611.0
2016-11-17 14:30:00,87.19,87.46,87.13,87.44,116009.0,64.3743,64.5736,64.33,64.5588,116009.0
2016-11-17 15:00:00,87.44,87.46,87.3,87.46,193439.0,64.5588,64.5736,64.4555,64.5736,193439.0
2016-11-17 15:30:00,87.46,87.55,87.16,87.29,381430.0,64.5736,64.6401,64.3521,64.4481,381430.0
2016-11-18 09:30:00,86.8,87.2,86.09,86.09,203107.0,64.0863,64.3817,63.5621,63.5621,203107.0
2016-11-18 10:00:00,86.1,86.25,85.96,86.1,153811.0,63.5695,63.6802,63.4661,63.5695,153811.0
2016-11-18 10:30:00,86.1,86.1,85.57,85.59,146150.0,63.5695,63.5695,63.1782,63.193,146150.0
2016-11-18 11:00:00,85.61,85.62,85.42,85.47,83774.0,63.2077,63.2151,63.0674,63.1044,83774.0
2016-11-18 11:30:00,85.46,85.62,85.37,85.59,97827.0,63.097,63.2151,63.0305,63.193,97827.0
2016-11-18 12:00:00,85.58,85.65,85.41,85.58,95164.0,63.1856,63.2373,63.0601,63.1856,95164.0
2016-11-18 12:30:00,85.59,85.6,85.28,85.28,40388.0,63.193,63.2003,62.9641,62.9641,40388.0
2016-11-18 13:00:00,85.28,85.37,85.23,85.31,66026.0,62.9641,63.0305,62.9272,62.9862,66026.0
2016-11-18 13:30:00,85.3,85.35,85.02,85.06,156985.0,62.9788,63.0158,62.7721,62.8016,156985.0
2016-11-18 14:00:00,85.06,85.18,84.97,85.07,79783.0,62.8016,62.8902,62.7352,62.809,79783.0
2016-11-18 14:30:00,85.06,85.06,84.89,84.92,77861.0,62.8016,62.8016,62.6761,62.6983,77861.0
2016-11-18 15:00:00,84.92,85.05,84.86,84.92,120890.0,62.6983,62.7943,62.654,62.6983,120890.0
2016-11-18 15:30:00,84.92,85.06,84.8,84.86,347549.0,62.6983,62.8016,62.6097,62.654,347549.0
2016-11-21 09:30:00,85.19,85.88,84.98,85.85,130574.0,62.8976,63.4071,62.7426,63.3849,130574.0
2016-11-21 10:00:00,85.87,86.07,85.63,85.71,106557.0,63.3997,63.5473,63.2225,63.2816,106557.0
2016-11-21 10:30:00,85.7,85.82,85.61,85.79,74491.0,63.2742,63.3628,63.2077,63.3406,74491.0
2016-11-21 11:00:00,85.8,86.03,85.72,86.01,58873.0,63.348,63.5178,63.2889,63.503,58873.0
2016-11-21 11:30:00,86.03,86.16,85.74,85.81,43348.0,63.5178,63.6138,63.3037,63.3554,43348.0
2016-11-21 12:00:00,85.8,85.95,85.74,85.88,51350.0,63.348,63.4588,63.3037,63.4071,51350.0
2016-11-21 12:30:00,85.86,86.0,85.8,85.82,31588.0,63.3923,63.4957,63.348,63.3628,31588.0
2016-11-21 13:00:00,85.81,86.17,85.78,86.13,49786.0,63.3554,63.6212,63.3332,63.5916,49786.0
2016-11-21 13:30:00,86.11,86.27,86.04,86.21,78050.0,63.5769,63.695,63.5252,63.6507,78050.0
2016-11-21 14:00:00,86.19,86.26,86.14,86.2,69646.0,63.6359,63.6876,63.599,63.6433,69646.0
2016-11-21 14:30:00,86.2,86.26,86.02,86.05,65113.0,63.6433,63.6876,63.5104,63.5326,65113.0
2016-11-21 15:00:00,86.05,86.16,86.01,86.05,61517.0,63.5326,63.6138,63.503,63.5326,61517.0
2016-11-21 15:30:00,86.05,86.37,86.03,86.34,196015.0,63.5326,63.7688,63.5178,63.7467,196015.0
2016-11-22 09:30:00,86.44,87.3,86.44,87.25,117436.0,63.8205,64.4555,63.8205,64.4186,117436.0
2016-11-22 10:00:00,87.23,87.75,87.22,87.53,174469.0,64.4038,64.7877,64.3964,64.6253,174469.0
2016-11-22 10:30:00,87.54,87.73,87.31,87.31,66438.0,64.6327,64.773,64.4629,64.4629,66438.0
2016-11-22 11:00:00,87.3,87.44,87.25,87.33,105340.0,64.4555,64.5588,64.4186,64.4776,105340.0
2016-11-22 11:30:00,87.35,87.64,87.21,87.54,136623.0,64.4924,64.7065,64.389,64.6327,136623.0
2016-11-22 12:00:00,87.54,87.62,87.43,87.51,87649.0,64.6327,64.6917,64.5515,64.6105,87649.0
2016-11-22 12:30:00,87.52,87.54,87.38,87.5,89163.0,64.6179,64.6327,64.5146,64.6031,89163.0
2016-11-22 13:00:00,87.5,87.56,87.45,87.51,28598.0,64.6031,64.6474,64.5662,64.6105,28598.0
2016-11-22 13:30:00,87.51,87.72,87.49,87.7,90155.0,64.6105,64.7656,64.5958,64.7508,90155.0
2016-11-22 14:00:00,87.7,87.8,87.64,87.75,49707.0,64.7508,64.8246,64.7065,64.7877,49707.0
2016-11-22 14:30:00,87.74,88.02,87.73,87.94,80165.0,64.7803,64.9871,64.773,64.928,80165.0
2016-11-22 15:00:00,87.95,88.21,87.94,88.15,130909.0,64.9354,65.1274,64.928,65.0831,130909.0
2016-11-22 15:30:00,88.15,88.19,87.75,87.77,288975.0,65.0831,65.1126,64.7877,64.8025,288975.0
2016-11-23 09:30:00,87.75,88.4,87.75,87.87,213685.0,64.7877,65.2676,64.7877,64.8763,213685.0
2016-11-23 10:00:00,87.87,88.2,87.65,87.65,114543.0,64.8763,65.12,64.7139,64.7139,114543.0
2016-11-23 10:30:00,87.7,87.96,87.69,87.96,73468.0,64.7508,64.9428,64.7434,64.9428,73468.0
2016-11-23 11:00:00,87.96,88.03,87.82,87.95,86746.0,64.9428,64.9945,64.8394,64.9354,86746.0
2016-11-23 11:30:00,87.95,88.01,87.78,87.84,38211.0,64.9354,64.9797,64.8099,64.8542,38211.0
2016-11-23 12:00:00,87.84,87.91,87.75,87.81,48037.0,64.8542,64.9059,64.7877,64.832,48037.0
2016-11-23 12:30:00,87.82,87.88,87.71,87.78,24430.0,64.8394,64.8837,64.7582,64.8099,24430.0
2016-11-23 13:00:00,87.79,87.82,87.73,87.73,28491.0,64.8173,64.8394,64.773,64.773,28491.0
2016-11-23 13:30:00,87.73,87.78,87.66,87.67,34766.0,64.773,64.8099,64.7213,64.7287,34766.0
2016-11-23 14:00:00,87.69,87.78,87.68,87.76,36272.0,64.7434,64.8099,64.736,64.7951,36272.0
2016-11-23 14:30:00,87.78,87.78,87.58,87.6,36277.0,64.8099,64.8099,64.6622,64.677,36277.0
2016-11-23 15:00:00,87.6,87.69,87.57,87.62,44240.0,64.677,64.7434,64.6548,64.6917,44240.0
2016-11-23 15:30:00,87.61,87.8,87.57,87.75,122968.0,64.6844,64.8246,64.6548,64.7877,122968.0
2016-11-25 09:30:00,88.04,88.79,87.81,88.57,63228.0,65.0018,65.5556,64.832,65.3932,63228.0
2016-11-25 10:00:00,88.54,88.56,88.39,88.52,22843.0,65.371,65.3858,65.2603,65.3562,22843.0
2016-11-25 10:30:00,88.55,88.56,88.23,88.28,21770.0,65.3784,65.3858,65.1421,65.179,21770.0
2016-11-25 11:00:00,88.26,88.45,88.23,88.37,28165.0,65.1643,65.3046,65.1421,65.2455,28165.0
2016-11-25 11:30:00,88.33,88.47,88.31,88.42,18630.0,65.216,65.3193,65.2012,65.2824,18630.0
2016-11-25 12:00:00,88.42,88.45,88.27,88.33,48054.0,65.2824,65.3046,65.1717,65.216,48054.0
2016-11-25 12:30:00,88.35,88.48,88.31,88.45,65521.0,65.2307,65.3267,65.2012,65.3046,65521.0
2016-11-28 09:30:00,88.18,88.44,88.04,88.33,72075.0,65.1052,65.2972,65.0018,65.216,72075.0
2016-11-28 10:00:00,88.31,88.42,88.26,88.4,64741.0,65.2012,65.2824,65.1643,65.2676,64741.0
2016-11-28 10:30:00,88.4,88.44,87.94,88.01,151711.0,65.2676,65.2972,64.928,64.9797,151711.0
2016-11-28 11:00:00,88.01,88.22,88.0,88.11,94891.0,64.9797,65.1347,64.9723,65.0535,94891.0
2016-11-28 11:30:00,88.09,88.3,88.09,88.27,63795.0,65.0388,65.1938,65.0388,65.1717,63795.0
2016-11-28 12:00:00,88.27,88.66,88.27,88.64,51116.0,65.1717,65.4596,65.1717,65.4448,51116.0
2016-11-28 12:30:00,88.65,88.68,88.57,88.57,87205.0,65.4522,65.4744,65.3932,65.3932,87205.0
2016-11-28 13:00:00,88.58,88.7,88.52,88.61,42718.0,65.4005,65.4891,65.3562,65.4227,42718.0
2016-11-28 13:30:00,88.61,88.73,88.55,88.55,59586.0,65.4227,65.5113,65.3784,65.3784,59586.0
2016-11-28 14:00:00,88.55,88.56,88.31,88.32,39565.0,65.3784,65.3858,65.2012,65.2086,39565.0
2016-11-28 14:30:00,88.31,88.33,88.23,88.23,38471.0,65.2012,65.216,65.1421,65.1421,38471.0
2016-11-28 15:00:00,88.23,88.41,88.19,88.19,43888.0,65.1421,65.275,65.1126,65.1126,43888.0
2016-11-28 15:30:00,88.2,88.29,88.13,88.22,148850.0,65.12,65.1864,65.0683,65.1347,148850.0
2016-11-29 09:30:00,88.14,88.54,87.99,88.36,75921.0,65.0757,65.371,64.9649,65.2381,75921.0
2016-11-29 10:00:00,88.37,88.66,88.29,88.43,68868.0,65.2455,65.4596,65.1864,65.2898,68868.0
2016-11-29 10:30:00,88.45,88.56,88.29,88.31,44952.0,65.3046,65.3858,65.1864,65.2012,44952.0
2016-11-29 11:00:00,88.34,88.4,88.25,88.31,83745.0,65.2233,65.2676,65.1569,65.2012,83745.0
2016-11-29 11:30:00,88.31,88.49,88.31,88.35,33415.0,65.2012,65.3341,65.2012,65.2307,33415.0
2016-11-29 12:00:00,88.36,88.44,88.32,88.35,23812.0,65.2381,65.2972,65.2086,65.2307,23812.0
2016-11-29 12:30:00,88.33,88.38,88.21,88.31,24247.0,65.216,65.2529,65.1274,65.2012,24247.0
2016-11-29 13:00:00,88.32,88.32,88.19,88.3,20136.0,65.2086,65.2086,65.1126,65.1938,20136.0
2016-11-29 13:30:00,88.31,88.36,88.18,88.36,25918.0,65.2012,65.2381,65.1052,65.2381,25918.0
2016-11-29 14:00:00,88.35,88.45,88.34,88.34,33685.0,65.2307,65.3046,65.2233,65.2233,33685.0
2016-11-29 14:30:00,88.34,88.36,88.25,88.26,35374.0,65.2233,65.2381,65.1569,65.1643,35374.0
2016-11-29 15:00:00,88.26,88.31,88.08,88.26,62395.0,65.1643,65.2012,65.0314,65.1643,62395.0
2016-11-29 15:30:00,88.25,88.36,88.06,88.34,171180.0,65.1569,65.2381,65.0166,65.2233,171180.0
2016-11-30 09:30:00,88.21,88.42,87.82,87.86,82706.0,65.1274,65.2824,64.8394,64.8689,82706.0
2016-11-30 10:00:00,87.88,88.02,87.61,88.0,52520.0,64.8837,64.9871,64.6844,64.9723,52520.0
2016-11-30 10:30:00,87.95,88.06,87.9,87.96,87275.0,64.9354,65.0166,64.8985,64.9428,87275.0
2016-11-30 11:00:00,87.98,88.04,87.86,87.86,50792.0,64.9575,65.0018,64.8689,64.8689,50792.0
2016-11-30 11:30:00,87.86,87.94,87.67,87.71,63335.0,64.8689,64.928,64.7287,64.7582,63335.0
2016-11-30 12:00:00,87.72,87.86,87.72,87.86,28646.0,64.7656,64.8689,64.7656,64.8689,28646.0
2016-11-30 12:30:00,87.84,87.89,87.81,87.86,32319.0,64.8542,64.8911,64.832,64.8689,32319.0
2016-11-30 13:00:00,87.86,87.96,87.8,87.86,27547.0,64.8689,64.9428,64.8246,64.8689,27547.0
2016-11-30 13:30:00,87.83,87.87,87.72,87.77,24323.0,64.8468,64.8763,64.7656,64.8025,24323.0
2016-11-30 14:00:00,87.76,87.77,87.51,87.68,35513.0,64.7951,64.8025,64.6105,64.736,35513.0
2016-11-30 14:30:00,87.65,87.66,87.39,87.4,37248.0,64.7139,64.7213,64.5219,64.5293,37248.0
2016-11-30 15:00:00,87.41,87.48,87.25,87.38,182865.0,64.5367,64.5884,64.4186,64.5146,182865.0
2016-11-30 15:30:00,87.37,87.38,86.88,86.97,373952.0,64.5072,64.5146,64.1454,64.2118,373952.0
2016-12-01 09:30:00,86.8,87.05,86.49,86.73,114424.0,64.0863,64.2709,63.8574,64.0346,114424.0
2016-12-01 10:00:00,86.75,86.88,86.56,86.58,55900.0,64.0494,64.1454,63.9091,63.9239,55900.0
2016-12-01 10:30:00,86.56,87.0,86.48,86.89,84335.0,63.9091,64.234,63.8501,64.1528,84335.0
2016-12-01 11:00:00,86.86,87.37,86.83,87.33,99261.0,64.1306,64.5072,64.1085,64.4776,99261.0
2016-12-01 11:30:00,87.33,87.7,87.31,87.7,207882.0,64.4776,64.7508,64.4629,64.7508,207882.0
2016-12-01 12:00:00,87.7,87.77,87.47,87.5,74446.0,64.7508,64.8025,64.581,64.6031,74446.0
2016-12-01 12:30:00,87.51,87.6,87.22,87.25,73556.0,64.6105,64.677,64.3964,64.4186,73556.0
2016-12-01 13:00:00,87.26,87.34,87.13,87.17,63150.0,64.426,64.485,64.33,64.3595,63150.0
2016-12-01 13:30:00,87.19,87.31,87.13,87.14,58914.0,64.3743,64.4629,64.33,64.3374,58914.0
2016-12-01 14:00:00,87.15,87.46,87.15,87.36,84182.0,64.3447,64.5736,64.3447,64.4998,84182.0
2016-12-01 14:30:00,87.37,87.69,87.32,87.65,96404.0,64.5072,64.7434,64.4703,64.7139,96404.0
2016-12-01 15:00:00,87.63,87.65,87.42,87.44,87067.0,64.6991,64.7139,64.5441,64.5588,87067.0
2016-12-01 15:30:00,87.45,87.65,87.39,87.61,280568.0,64.5662,64.7139,64.5219,64.6844,280568.0
2016-12-02 09:30:00,87.5,88.44,87.5,88.18,97947.0,64.6031,65.2972,64.6031,65.1052,97947.0
2016-12-02 10:00:00,88.18,88.24,87.47,87.48,93543.0,65.1052,65.1495,64.581,64.5884,93543.0
2016-12-02 10:30:00,87.5,87.53,87.17,87.2,110046.0,64.6031,64.6253,64.3595,64.3817,110046.0
2016-12-02 11:00:00,87.22,87.38,87.15,87.24,83350.0,64.3964,64.5146,64.3447,64.4112,83350.0
2016-12-02 11:30:00,87.24,87.33,87.02,87.02,171685.0,64.4112,64.4776,64.2488,64.2488,171685.0
2016-12-02 12:00:00,87.02,87.02,86.63,86.63,74761.0,64.2488,64.2488,63.9608,63.9608,74761.0
2016-12-02 12:30:00,86.64,86.65,86.46,86.49,101288.0,63.9682,63.9756,63.8353,63.8574,101288.0
2016-12-02 13:00:00,86.49,86.52,86.0,86.14,206486.0,63.8574,63.8796,63.4957,63.599,206486.0
2016-12-02 13:30:00,86.14,86.56,86.12,86.56,209408.0,63.599,63.9091,63.5843,63.9091,209408.0
2016-12-02 14:00:00,86.54,86.56,85.98,86.09,97817.0,63.8944,63.9091,63.4809,63.5621,97817.0
2016-12-02 14:30:00,86.09,86.38,86.09,86.35,79553.0,63.5621,63.7762,63.5621,63.7541,79553.0
2016-12-02 15:00:00,86.34,86.46,86.17,86.46,116988.0,63.7467,63.8353,63.6212,63.8353,116988.0
2016-12-02 15:30:00,86.45,86.49,86.27,86.36,246249.0,63.8279,63.8574,63.695,63.7615,246249.0
2016-12-05 09:30:00,86.77,86.84,86.21,86.71,59078.0,64.0642,64.1159,63.6507,64.0199,59078.0
2016-12-05 10:00:00,86.76,86.93,86.58,86.58,50225.0,64.0568,64.1823,63.9239,63.9239,50225.0
2016-12-05 10:30:00,86.6,86.69,86.46,86.48,60301.0,63.9387,64.0051,63.8353,63.8501,60301.0
2016-12-05 11:00:00,86.49,86.67,86.39,86.39,45114.0,63.8574,63.9903,63.7836,63.7836,45114.0
2016-12-05 11:30:00,86.39,86.5,86.21,86.29,152275.0,63.7836,63.8648,63.6507,63.7098,152275.0
2016-12-05 12:00:00,86.3,86.31,86.11,86.15,44064.0,63.7172,63.7245,63.5769,63.6064,44064.0
2016-12-05 12:30:00,86.15,86.29,85.87,85.98,65418.0,63.6064,63.7098,63.3997,63.4809,65418.0
2016-12-05 13:00:00,85.98,86.0,85.7,85.74,94373.0,63.4809,63.4957,63.2742,63.3037,94373.0
2016-12-05 13:30:00,85.74,85.79,85.39,85.49,103323.0,63.3037,63.3406,63.0453,63.1191,103323.0
2016-12-05 14:00:00,85.5,85.71,85.5,85.7,132698.0,63.1265,63.2816,63.1265,63.2742,132698.0
2016-12-05 14:30:00,85.7,86.04,85.7,86.02,85082.0,63.2742,63.5252,63.2742,63.5104,85082.0
2016-12-05 15:00:00,86.03,86.11,85.95,86.01,109562.0,63.5178,63.5769,63.4588,63.503,109562.0
2016-12-05 15:30:00,86.0,86.31,85.98,86.06,518185.0,63.4957,63.7245,63.4809,63.54,518185.0
2016-12-06 09:30:00,86.03,86.92,86.03,86.44,224106.0,63.5178,64.1749,63.5178,63.8205,224106.0
2016-12-06 10:00:00,86.44,87.51,86.35,87.17,418173.0,63.8205,64.6105,63.7541,64.3595,418173.0
2016-12-06 10:30:00,87.21,87.49,87.19,87.22,118826.0,64.389,64.5958,64.3743,64.3964,118826.0
2016-12-06 11:00:00,87.22,87.35,87.03,87.2,119581.0,64.3964,64.4924,64.2561,64.3817,119581.0
2016-12-06 11:30:00,87.22,87.24,86.98,87.0,86303.0,64.3964,64.4112,64.2192,64.234,86303.0
2016-12-06 12:00:00,87.01,87.12,86.94,86.98,108738.0,64.2414,64.3226,64.1897,64.2192,108738.0
2016-12-06 12:30:00,86.98,87.01,81.53,84.35,1978195.0,64.2192,64.2414,60.1954,62.2774,1978195.0
2016-12-06 13:00:00,84.4,85.3,83.81,84.01,995523.0,62.3144,62.9788,61.8787,62.0264,995523.0
2016-12-06 13:30:00,84.05,84.24,83.3,84.0,1066748.0,62.0559,62.1962,61.5022,62.019,1066748.0
2016-12-06 14:00:00,83.97,84.67,83.79,84.56,601434.0,61.9969,62.5137,61.864,62.4325,601434.0
2016-12-06 14:30:00,84.61,84.69,83.85,84.23,463796.0,62.4694,62.5285,61.9083,62.1888,463796.0
2016-12-06 15:00:00,84.23,84.3,83.71,83.84,340146.0,62.1888,62.2405,61.8049,61.9009,340146.0
2016-12-06 15:30:00,83.84,84.5,83.71,84.27,987038.0,61.9009,62.3882,61.8049,62.2184,987038.0
2016-12-07 09:30:00,84.27,84.43,83.49,83.59,140645.0,62.2184,62.3365,61.6425,61.7163,140645.0
2016-12-07 10:00:00,83.64,84.05,83.63,84.05,190838.0,61.7532,62.0559,61.7458,62.0559,190838.0
2016-12-07 10:30:00,84.04,84.54,83.95,84.42,214301.0,62.0486,62.4177,61.9821,62.3291,214301.0
2016-12-07 11:00:00,84.41,84.89,84.29,84.86,177087.0,62.3217,62.6761,62.2331,62.654,177087.0
2016-12-07 11:30:00,84.83,85.48,84.83,85.3,170068.0,62.6318,63.1117,62.6318,62.9788,170068.0
2016-12-07 12:00:00,85.31,85.39,85.04,85.06,113045.0,62.9862,63.0453,62.7869,62.8016,113045.0
2016-12-07 12:30:00,85.09,85.09,84.94,84.99,39432.0,62.8238,62.8238,62.713,62.75,39432.0
2016-12-07 13:00:00,85.0,85.18,84.94,85.07,69442.0,62.7573,62.8902,62.713,62.809,69442.0
2016-12-07 13:30:00,85.06,85.4,85.06,85.35,53230.0,62.8016,63.0527,62.8016,63.0158,53230.0
2016-12-07 14:00:00,85.37,85.39,85.15,85.15,111990.0,63.0305,63.0453,62.8681,62.8681,111990.0
2016-12-07 14:30:00,85.13,85.31,85.13,85.28,64065.0,62.8533,62.9862,62.8533,62.9641,64065.0
2016-12-07 15:00:00,85.28,85.43,85.2,85.32,142152.0,62.9641,63.0748,62.905,62.9936,142152.0
2016-12-07 15:30:00,85.33,85.43,85.23,85.33,288020.0,63.001,63.0748,62.9272,63.001,288020.0
2016-12-08 09:30:00,85.22,85.45,84.83,85.2,171526.0,62.9198,63.0896,62.6318,62.905,171526.0
2016-12-08 10:00:00,85.25,85.42,85.11,85.11,44375.0,62.9419,63.0674,62.8386,62.8386,44375.0
2016-12-08 10:30:00,85.13,85.24,84.99,85.01,90101.0,62.8533,62.9345,62.75,62.7647,90101.0
2016-12-08 11:00:00,85.01,85.11,84.94,84.96,94953.0,62.7647,62.8386,62.713,62.7278,94953.0
2016-12-08 11:30:00,84.93,85.07,84.75,84.99,186809.0,62.7057,62.809,62.5728,62.75,186809.0
2016-12-08 12:00:00,84.98,85.43,84.98,85.37,95295.0,62.7426,63.0748,62.7426,63.0305,95295.0
2016-12-08 12:30:00,85.38,85.45,85.3,85.3,28913.0,63.0379,63.0896,62.9788,62.9788,28913.0
2016-12-08 13:00:00,85.29,85.36,85.19,85.23,70549.0,62.9715,63.0231,62.8976,62.9272,70549.0
2016-12-08 13:30:00,85.22,85.51,85.15,85.45,139923.0,62.9198,63.1339,62.8681,63.0896,139923.0
2016-12-08 14:00:00,85.43,85.65,85.38,85.43,89186.0,63.0748,63.2373,63.0379,63.0748,89186.0
2016-12-08 14:30:00,85.43,85.46,85.18,85.25,76387.0,63.0748,63.097,62.8902,62.9419,76387.0
2016-12-08 15:00:00,85.25,85.42,85.24,85.31,80906.0,62.9419,63.0674,62.9345,62.9862,80906.0
2016-12-08 15:30:00,85.31,85.44,85.29,85.44,178004.0,62.9862,63.0822,62.9715,63.0822,178004.0
2016-12-09 09:30:00,85.38,85.95,85.28,85.7,36991.0,63.0379,63.4588,62.9641,63.2742,36991.0
2016-12-09 10:00:00,85.65,85.71,85.52,85.58,20507.0,63.2373,63.2816,63.1413,63.1856,20507.0
2016-12-09 10:30:00,85.61,85.86,85.61,85.74,48142.0,63.2077,63.3923,63.2077,63.3037,48142.0
2016-12-09 11:00:00,85.72,85.95,85.7,85.79,58562.0,63.2889,63.4588,63.2742,63.3406,58562.0
2016-12-09 11:30:00,85.78,85.94,85.73,85.86,129751.0,63.3332,63.4514,63.2963,63.3923,129751.0
2016-12-09 12:00:00,85.83,85.91,85.76,85.91,81921.0,63.3702,63.4292,63.3185,63.4292,81921.0
2016-12-09 12:30:00,85.91,86.2,85.9,86.16,51700.0,63.4292,63.6433,63.4218,63.6138,51700.0
2016-12-09 13:00:00,86.15,86.73,86.15,86.7,101506.0,63.6064,64.0346,63.6064,64.0125,101506.0
2016-12-09 13:30:00,86.7,86.78,86.58,86.67,77651.0,64.0125,64.0716,63.9239,63.9903,77651.0
2016-12-09 14:00:00,86.67,86.84,86.57,86.59,58030.0,63.9903,64.1159,63.9165,63.9313,58030.0
2016-12-09 14:30:00,86.58,86.78,86.57,86.63,58552.0,63.9239,64.0716,63.9165,63.9608,58552.0
2016-12-09 15:00:00,86.63,86.88,86.6,86.87,102976.0,63.9608,64.1454,63.9387,64.138,102976.0
2016-12-09 15:30:00,86.86,86.9,86.67,86.88,257086.0,64.1306,64.1602,63.9903,64.1454,257086.0
2016-12-12 09:30:00,86.52,86.81,86.24,86.68,46924.0,63.8796,64.0937,63.6729,63.9977,46924.0
2016-12-12 10:00:00,86.68,87.18,86.65,87.12,58720.0,63.9977,64.3669,63.9756,64.3226,58720.0
2016-12-12 10:30:00,87.07,87.2,86.99,87.04,84535.0,64.2857,64.3817,64.2266,64.2635,84535.0
2016-12-12 11:00:00,87.03,87.34,87.02,87.28,52964.0,64.2561,64.485,64.2488,64.4407,52964.0
2016-12-12 11:30:00,87.28,87.3,86.71,86.74,45984.0,64.4407,64.4555,64.0199,64.042,45984.0
2016-12-12 12:00:00,86.75,86.87,86.59,86.63,147006.0,64.0494,64.138,63.9313,63.9608,147006.0
2016-12-12 12:30:00,86.66,86.87,86.63,86.69,30642.0,63.983,64.138,63.9608,64.0051,30642.0
2016-12-12 13:00:00,86.7,87.3,86.68,87.29,55840.0,64.0125,64.4555,63.9977,64.4481,55840.0
2016-12-12 13:30:00,87.25,87.29,87.07,87.13,86213.0,64.4186,64.4481,64.2857,64.33,86213.0
2016-12-12 14:00:00,87.11,87.4,87.04,87.23,51065.0,64.3152,64.5293,64.2635,64.4038,51065.0
2016-12-12 14:30:00,87.24,87.26,87.04,87.17,50204.0,64.4112,64.426,64.2635,64.3595,50204.0
2016-12-12 15:00:00,87.18,87.2,87.02,87.09,79450.0,64.3669,64.3817,64.2488,64.3004,79450.0
2016-12-12 15:30:00,87.08,87.42,87.08,87.33,361978.0,64.2931,64.5441,64.2931,64.4776,361978.0
2016-12-13 09:30:00,87.67,89.05,87.33,88.96,215099.0,64.7287,65.7475,64.4776,65.6811,215099.0
2016-12-13 10:00:00,88.92,89.24,88.81,89.17,285071.0,65.6516,65.8878,65.5704,65.8361,285071.0
2016-12-13 10:30:00,89.15,89.66,89.0,89.28,413312.0,65.8214,66.1979,65.7106,65.9174,413312.0
2016-12-13 11:00:00,89.29,89.36,88.93,89.17,164208.0,65.9247,65.9764,65.6589,65.8361,164208.0
2016-12-13 11:30:00,89.11,89.23,88.65,88.82,111109.0,65.7918,65.8804,65.4522,65.5777,111109.0
2016-12-13 12:00:00,88.82,88.83,88.17,88.22,65528.0,65.5777,65.5851,65.0978,65.1347,65528.0
2016-12-13 12:30:00,88.24,88.45,88.18,88.18,71398.0,65.1495,65.3046,65.1052,65.1052,71398.0
2016-12-13 13:00:00,88.2,88.52,88.13,88.5,60304.0,65.12,65.3562,65.0683,65.3415,60304.0
2016-12-13 13:30:00,88.5,88.67,88.25,88.29,85631.0,65.3415,65.467,65.1569,65.1864,85631.0
2016-12-13 14:00:00,88.28,88.36,88.1,88.1,99313.0,65.179,65.2381,65.0461,65.0461,99313.0
2016-12-13 14:30:00,88.11,88.37,88.06,88.25,117375.0,65.0535,65.2455,65.0166,65.1569,117375.0
2016-12-13 15:00:00,88.24,88.38,88.22,88.31,119027.0,65.1495,65.2529,65.1347,65.2012,119027.0
2016-12-13 15:30:00,88.32,88.45,88.22,88.32,302008.0,65.2086,65.3046,65.1347,65.2086,302008.0
2016-12-14 09:30:00,88.18,88.3,87.74,88.3,184806.0,65.1052,65.1938,64.7803,65.1938,184806.0
2016-12-14 10:00:00,88.28,88.28,87.91,88.08,102965.0,65.179,65.179,64.9059,65.0314,102965.0
2016-12-14 10:30:00,88.08,88.43,87.98,88.26,87083.0,65.0314,65.2898,64.9575,65.1643,87083.0
2016-12-14 11:00:00,88.24,88.33,88.06,88.27,48513.0,65.1495,65.216,65.0166,65.1717,48513.0
2016-12-14 11:30:00,88.27,88.5,88.24,88.49,84080.0,65.1717,65.3415,65.1495,65.3341,84080.0
2016-12-14 12:00:00,88.48,88.54,88.27,88.34,169200.0,65.3267,65.371,65.1717,65.2233,169200.0
2016-12-14 12:30:00,88.33,88.56,88.29,88.53,149462.0,65.216,65.3858,65.1864,65.3636,149462.0
2016-12-14 13:00:00,88.53,88.53,88.3,88.44,80229.0,65.3636,65.3636,65.1938,65.2972,80229.0
2016-12-14 13:30:00,88.45,88.57,88.38,88.54,53736.0,65.3046,65.3932,65.2529,65.371,53736.0
2016-12-14 14:00:00,88.54,88.69,87.89,88.01,128395.0,65.371,65.4818,64.8911,64.9797,128395.0
2016-12-14 14:30:00,87.99,88.25,87.88,88.0,89871.0,64.9649,65.1569,64.8837,64.9723,89871.0
2016-12-14 15:00:00,87.99,88.08,87.39,87.74,226005.0,64.9649,65.0314,64.5219,64.7803,226005.0
2016-12-14 15:30:00,87.74,88.05,87.72,87.9,355779.0,64.7803,65.0092,64.7656,64.8985,355779.0
2016-12-15 09:30:00,86.92,87.82,86.92,87.82,69273.0,64.5759,65.2446,64.5759,65.2446,69273.0
2016-12-15 10:00:00,87.8,88.44,87.71,88.39,91546.0,65.2297,65.7052,65.1628,65.668,91546.0
2016-12-15 10:30:00,88.38,88.4,88.06,88.19,48766.0,65.6606,65.6755,65.4229,65.5195,48766.0
2016-12-15 11:00:00,88.18,88.32,88.07,88.17,47246.0,65.512,65.616,65.4303,65.5046,47246.0
2016-12-15 11:30:00,88.14,88.28,88.05,88.28,43858.0,65.4823,65.5863,65.4154,65.5863,43858.0
2016-12-15 12:00:00,88.31,88.51,88.25,88.4,44354.0,65.6086,65.7572,65.564,65.6755,44354.0
2016-12-15 12:30:00,88.39,88.44,88.18,88.4,61584.0,65.668,65.7052,65.512,65.6755,61584.0
2016-12-15 13:00:00,88.4,88.49,88.26,88.48,44542.0,65.6755,65.7423,65.5715,65.7349,44542.0
2016-12-15 13:30:00,88.49,88.5,87.95,88.01,55702.0,65.7423,65.7498,65.3411,65.3857,55702.0
2016-12-15 14:00:00,88.02,88.13,87.95,88.12,48065.0,65.3932,65.4749,65.3411,65.4674,48065.0
2016-12-15 14:30:00,88.11,88.26,88.08,88.2,54812.0,65.46,65.5715,65.4377,65.5269,54812.0
2016-12-15 15:00:00,88.2,88.2,88.0,88.05,66746.0,65.5269,65.5269,65.3783,65.4154,66746.0
2016-12-15 15:30:00,88.08,88.17,87.98,88.02,180310.0,65.4377,65.5046,65.3634,65.3932,180310.0
2016-12-16 09:30:00,87.93,88.09,87.01,87.24,338545.0,65.3263,65.4452,64.6428,64.8137,338545.0
2016-12-16 10:00:00,87.26,87.63,87.26,87.32,93687.0,64.8285,65.1034,64.8285,64.8731,93687.0
2016-12-16 10:30:00,87.35,87.59,87.05,87.08,116035.0,64.8954,65.0737,64.6725,64.6948,116035.0
2016-12-16 11:00:00,87.06,87.11,86.52,86.55,118253.0,64.6799,64.7171,64.2788,64.301,118253.0
2016-12-16 11:30:00,86.54,86.66,86.37,86.62,107244.0,64.2936,64.3828,64.1673,64.353,107244.0
2016-12-16 12:00:00,86.64,86.64,86.25,86.25,78348.0,64.3679,64.3679,64.0782,64.0782,78348.0
2016-12-16 12:30:00,86.27,86.3,86.08,86.27,74715.0,64.093,64.1153,63.9519,64.093,74715.0
2016-12-16 13:00:00,86.27,86.28,86.07,86.1,61843.0,64.093,64.1004,63.9444,63.9667,61843.0
2016-12-16 13:30:00,86.1,86.18,85.95,86.0,92876.0,63.9667,64.0262,63.8553,63.8924,92876.0
2016-12-16 14:00:00,85.99,86.07,85.7,85.83,88742.0,63.885,63.9444,63.6695,63.7661,88742.0
2016-12-16 14:30:00,85.8,85.94,85.72,85.92,90882.0,63.7438,63.8478,63.6844,63.833,90882.0
2016-12-16 15:00:00,85.93,86.14,85.93,86.04,86816.0,63.8404,63.9964,63.8404,63.9221,86816.0
2016-12-16 15:30:00,86.05,86.2,86.0,86.19,244231.0,63.9296,64.041,63.8924,64.0336,244231.0
2016-12-19 09:30:00,85.89,86.32,85.7,86.13,139982.0,63.8107,64.1302,63.6695,63.989,139982.0
2016-12-19 10:00:00,86.08,86.42,86.02,86.4,119566.0,63.9519,64.2045,63.9073,64.1896,119566.0
2016-12-19 10:30:00,86.37,86.82,86.37,86.56,79516.0,64.1673,64.5016,64.1673,64.3085,79516.0
2016-12-19 11:00:00,86.55,86.76,86.46,86.63,72835.0,64.301,64.4571,64.2342,64.3605,72835.0
2016-12-19 11:30:00,86.67,86.78,86.21,86.35,75834.0,64.3902,64.4719,64.0484,64.1525,75834.0
2016-12-19 12:00:00,86.32,86.39,85.93,85.93,73408.0,64.1302,64.1822,63.8404,63.8404,73408.0
2016-12-19 12:30:00,85.94,86.16,85.89,86.09,66015.0,63.8478,64.0113,63.8107,63.9593,66015.0
2016-12-19 13:00:00,86.09,86.21,85.64,85.98,256094.0,63.9593,64.0484,63.625,63.8776,256094.0
2016-12-19 13:30:00,85.99,86.12,85.86,86.12,77412.0,63.885,63.9816,63.7884,63.9816,77412.0
2016-12-19 14:00:00,86.14,86.14,85.95,86.01,86052.0,63.9964,63.9964,63.8553,63.8999,86052.0
2016-12-19 14:30:00,86.01,86.02,85.75,85.97,64704.0,63.8999,63.9073,63.7067,63.8701,64704.0
2016-12-19 15:00:00,85.97,86.04,85.81,85.91,91084.0,63.8701,63.9221,63.7513,63.8256,91084.0
2016-12-19 15:30:00,85.9,85.98,85.78,85.89,189976.0,63.8181,63.8776,63.729,63.8107,189976.0
2016-12-20 09:30:00,85.98,86.4,85.87,86.11,85718.0,63.8776,64.1896,63.7958,63.9741,85718.0
2016-12-20 10:00:00,86.07,86.19,85.75,85.86,80964.0,63.9444,64.0336,63.7067,63.7884,80964.0
2016-12-20 10:30:00,85.86,85.94,85.64,85.65,74487.0,63.7884,63.8478,63.625,63.6324,74487.0
2016-12-20 11:00:00,85.65,85.69,85.45,85.54,82243.0,63.6324,63.6621,63.4838,63.5507,82243.0
2016-12-20 11:30:00,85.55,85.68,85.4,85.51,66653.0,63.5581,63.6547,63.4467,63.5284,66653.0
2016-12-20 12:00:00,85.52,85.55,85.4,85.54,86930.0,63.5358,63.5581,63.4467,63.5507,86930.0
2016-12-20 12:30:00,85.51,85.96,85.48,85.9,86529.0,63.5284,63.8627,63.5061,63.8181,86529.0
2016-12-20 13:00:00,85.86,86.03,85.8,85.9,55171.0,63.7884,63.9147,63.7438,63.8181,55171.0
2016-12-20 13:30:00,85.9,86.11,85.86,86.1,117573.0,63.8181,63.9741,63.7884,63.9667,117573.0
2016-12-20 14:00:00,86.09,86.27,86.04,86.15,73570.0,63.9593,64.093,63.9221,64.0039,73570.0
2016-12-20 14:30:00,86.13,86.17,85.97,86.06,46757.0,63.989,64.0187,63.8701,63.937,46757.0
2016-12-20 15:00:00,86.05,86.25,86.0,86.2,85594.0,63.9296,64.0782,63.8924,64.041,85594.0
2016-12-20 15:30:00,86.22,86.31,86.2,86.25,163930.0,64.0559,64.1227,64.041,64.0782,163930.0
2016-12-21 09:30:00,86.06,86.49,85.92,85.98,62772.0,63.937,64.2565,63.833,63.8776,62772.0
2016-12-21 10:00:00,86.02,86.41,85.96,86.28,77322.0,63.9073,64.197,63.8627,64.1004,77322.0
2016-12-21 10:30:00,86.28,86.29,85.85,85.85,68177.0,64.1004,64.1079,63.781,63.781,68177.0
2016-12-21 11:00:00,85.88,86.03,85.61,85.84,71233.0,63.8033,63.9147,63.6027,63.7736,71233.0
2016-12-21 11:30:00,85.79,86.11,85.73,86.05,85103.0,63.7364,63.9741,63.6918,63.9296,85103.0
2016-12-21 12:00:00,86.05,86.3,85.93,85.97,86262.0,63.9296,64.1153,63.8404,63.8701,86262.0
2016-12-21 12:30:00,85.97,86.15,85.81,86.0,86135.0,63.8701,64.0039,63.7513,63.8924,86135.0
2016-12-21 13:00:00,85.96,85.97,85.61,85.61,86845.0,63.8627,63.8701,63.6027,63.6027,86845.0
2016-12-21 13:30:00,85.6,85.94,85.6,85.87,69992.0,63.5952,63.8478,63.5952,63.7958,69992.0
2016-12-21 14:00:00,85.86,86.11,85.84,85.92,60334.0,63.7884,63.9741,63.7736,63.833,60334.0
2016-12-21 14:30:00,85.93,86.12,85.87,86.05,57467.0,63.8404,63.9816,63.7958,63.9296,57467.0
2016-12-21 15:00:00,86.05,86.09,85.97,85.97,57975.0,63.9296,63.9593,63.8701,63.8701,57975.0
2016-12-21 15:30:00,85.99,86.02,85.91,85.94,187861.0,63.885,63.9073,63.8256,63.8478,187861.0
2016-12-22 09:30:00,85.76,85.87,85.61,85.77,87505.0,63.7141,63.7958,63.6027,63.7215,87505.0
2016-12-22 10:00:00,85.8,85.95,85.72,85.74,51157.0,63.7438,63.8553,63.6844,63.6993,51157.0
2016-12-22 10:30:00,85.76,85.85,85.7,85.7,55707.0,63.7141,63.781,63.6695,63.6695,55707.0
2016-12-22 11:00:00,85.73,85.78,85.57,85.63,86993.0,63.6918,63.729,63.573,63.6175,86993.0
2016-12-22 11:30:00,85.63,85.7,85.5,85.68,36939.0,63.6175,63.6695,63.521,63.6547,36939.0
2016-12-22 12:00:00,85.67,85.79,85.58,85.74,61682.0,63.6473,63.7364,63.5804,63.6993,61682.0
2016-12-22 12:30:00,85.77,86.0,85.68,85.96,47506.0,63.7215,63.8924,63.6547,63.8627,47506.0
2016-12-22 13:00:00,85.94,86.01,85.8,86.0,29406.0,63.8478,63.8999,63.7438,63.8924,29406.0
2016-12-22 13:30:00,85.97,86.18,85.94,86.12,30765.0,63.8701,64.0262,63.8478,63.9816,30765.0
2016-12-22 14:00:00,86.14,86.23,86.07,86.18,30751.0,63.9964,64.0633,63.9444,64.0262,30751.0
2016-12-22 14:30:00,86.16,86.33,86.15,86.27,50031.0,64.0113,64.1376,64.0039,64.093,50031.0
2016-12-22 15:00:00,86.25,86.3,86.12,86.19,41199.0,64.0782,64.1153,63.9816,64.0336,41199.0
2016-12-22 15:30:00,86.2,86.22,86.12,86.15,168319.0,64.041,64.0559,63.9816,64.0039,168319.0
2016-12-23 09:30:00,86.06,86.56,86.02,86.27,63175.0,63.937,64.3085,63.9073,64.093,63175.0
2016-12-23 10:00:00,86.27,86.36,85.93,85.93,37677.0,64.093,64.1599,63.8404,63.8404,37677.0
2016-12-23 10:30:00,85.95,86.24,85.95,86.24,29499.0,63.8553,64.0707,63.8553,64.0707,29499.0
2016-12-23 11:00:00,86.22,86.3,85.9,86.16,41011.0,64.0559,64.1153,63.8181,64.0113,41011.0
2016-12-23 11:30:00,86.18,86.41,86.07,86.35,44564.0,64.0262,64.197,63.9444,64.1525,44564.0
2016-12-23 12:00:00,86.34,86.43,86.28,86.42,47449.0,64.145,64.2119,64.1004,64.2045,47449.0
2016-12-23 12:30:00,86.42,86.44,86.3,86.32,27649.0,64.2045,64.2193,64.1153,64.1302,27649.0
2016-12-23 13:00:00,86.34,86.53,86.33,86.46,35259.0,64.145,64.2862,64.1376,64.2342,35259.0
2016-12-23 13:30:00,86.41,86.56,86.41,86.45,39317.0,64.197,64.3085,64.197,64.2267,39317.0
2016-12-23 14:00:00,86.44,86.53,86.37,86.46,37111.0,64.2193,64.2862,64.1673,64.2342,37111.0
2016-12-23 14:30:00,86.42,86.42,86.26,86.34,33089.0,64.2045,64.2045,64.0856,64.145,33089.0
2016-12-23 15:00:00,86.36,86.37,86.31,86.36,32650.0,64.1599,64.1673,64.1227,64.1599,32650.0
2016-12-23 15:30:00,86.36,86.42,86.3,86.35,82339.0,64.1599,64.2045,64.1153,64.1525,82339.0
2016-12-27 09:30:00,86.44,87.36,86.31,87.01,50460.0,64.2193,64.9028,64.1227,64.6428,50460.0
2016-12-27 10:00:00,87.02,87.17,86.84,87.0,71591.0,64.6502,64.7617,64.5165,64.6354,71591.0
2016-12-27 10:30:00,86.96,87.08,86.87,86.95,44768.0,64.6056,64.6948,64.5388,64.5982,44768.0
2016-12-27 11:00:00,87.0,87.05,86.53,86.78,66958.0,64.6354,64.6725,64.2862,64.4719,66958.0
2016-12-27 11:30:00,86.78,87.02,86.74,86.74,25847.0,64.4719,64.6502,64.4422,64.4422,25847.0
2016-12-27 12:00:00,86.74,86.93,86.57,86.72,43991.0,64.4422,64.5834,64.3159,64.4273,43991.0
2016-12-27 12:30:00,86.7,87.02,86.68,86.89,32788.0,64.4125,64.6502,64.3976,64.5536,32788.0
2016-12-27 13:00:00,86.93,87.04,86.71,86.9,31056.0,64.5834,64.6651,64.4199,64.5611,31056.0
2016-12-27 13:30:00,86.89,87.01,86.74,86.85,36439.0,64.5536,64.6428,64.4422,64.5239,36439.0
2016-12-27 14:00:00,86.87,87.04,86.81,86.87,51710.0,64.5388,64.6651,64.4942,64.5388,51710.0
2016-12-27 14:30:00,86.87,87.04,86.81,86.93,59801.0,64.5388,64.6651,64.4942,64.5834,59801.0
2016-12-27 15:00:00,86.93,87.05,86.85,86.99,64000.0,64.5834,64.6725,64.5239,64.6279,64000.0
2016-12-27 15:30:00,86.97,86.97,86.73,86.84,100554.0,64.6131,64.6131,64.4348,64.5165,100554.0
2016-12-28 09:30:00,86.79,87.13,86.74,86.75,47608.0,64.4793,64.7319,64.4422,64.4496,47608.0
2016-12-28 10:00:00,86.75,86.85,86.26,86.33,89522.0,64.4496,64.5239,64.0856,64.1376,89522.0
2016-12-28 10:30:00,86.32,86.46,86.2,86.38,43726.0,64.1302,64.2342,64.041,64.1747,43726.0
2016-12-28 11:00:00,86.39,86.55,86.2,86.49,43075.0,64.1822,64.301,64.041,64.2565,43075.0
2016-12-28 11:30:00,86.48,86.74,86.35,86.48,40911.0,64.249,64.4422,64.1525,64.249,40911.0
2016-12-28 12:00:00,86.46,86.55,86.22,86.55,43287.0,64.2342,64.301,64.0559,64.301,43287.0
2016-12-28 12:30:00,86.5,86.56,86.31,86.56,44341.0,64.2639,64.3085,64.1227,64.3085,44341.0
2016-12-28 13:00:00,86.57,86.61,86.38,86.44,41447.0,64.3159,64.3456,64.1747,64.2193,41447.0
2016-12-28 13:30:00,86.44,86.63,86.39,86.51,49264.0,64.2193,64.3605,64.1822,64.2713,49264.0
2016-12-28 14:00:00,86.51,86.55,86.3,86.36,46541.0,64.2713,64.301,64.1153,64.1599,46541.0
2016-12-28 14:30:00,86.33,86.39,86.16,86.23,42860.0,64.1376,64.1822,64.0113,64.0633,42860.0
2016-12-28 15:00:00,86.24,86.29,85.98,86.08,134668.0,64.0707,64.1079,63.8776,63.9519,134668.0
2016-12-28 15:30:00,86.08,86.15,85.92,85.93,202769.0,63.9519,64.0039,63.833,63.8404,202769.0
2016-12-29 09:30:00,86.22,86.45,85.89,86.02,73538.0,64.0559,64.2267,63.8107,63.9073,73538.0
2016-12-29 10:00:00,86.04,86.12,85.73,85.83,56265.0,63.9221,63.9816,63.6918,63.7661,56265.0
2016-12-29 10:30:00,85.84,85.91,85.67,85.74,53397.0,63.7736,63.8256,63.6473,63.6993,53397.0
2016-12-29 11:00:00,85.71,85.75,85.64,85.7,61295.0,63.677,63.7067,63.625,63.6695,61295.0
2016-12-29 11:30:00,85.7,85.97,85.69,85.82,56112.0,63.6695,63.8701,63.6621,63.7587,56112.0
2016-12-29 12:00:00,85.86,85.89,85.69,85.74,42083.0,63.7884,63.8107,63.6621,63.6993,42083.0
2016-12-29 12:30:00,85.75,86.16,85.66,85.97,195136.0,63.7067,64.0113,63.6398,63.8701,195136.0
2016-12-29 13:00:00,85.99,86.01,85.89,85.97,54439.0,63.885,63.8999,63.8107,63.8701,54439.0
2016-12-29 13:30:00,85.99,86.0,85.84,85.84,34818.0,63.885,63.8924,63.7736,63.7736,34818.0
2016-12-29 14:00:00,85.87,86.01,85.86,85.95,61878.0,63.7958,63.8999,63.7884,63.8553,61878.0
2016-12-29 14:30:00,85.93,85.96,85.8,85.87,111782.0,63.8404,63.8627,63.7438,63.7958,111782.0
2016-12-29 15:00:00,85.87,85.94,85.74,85.82,111208.0,63.7958,63.8478,63.6993,63.7587,111208.0
2016-12-29 15:30:00,85.82,85.91,85.6,85.69,197242.0,63.7587,63.8256,63.5952,63.6621,197242.0
2016-12-30 09:30:00,85.64,85.79,84.4,84.69,387749.0,63.625,63.7364,62.7037,62.9192,387749.0
2016-12-30 10:00:00,84.64,85.26,84.64,84.97,80138.0,62.882,63.3427,62.882,63.1272,80138.0
2016-12-30 10:30:00,84.97,85.31,84.87,85.31,43047.0,63.1272,63.3798,63.0529,63.3798,43047.0
2016-12-30 11:00:00,85.3,85.39,84.97,85.29,78041.0,63.3724,63.4392,63.1272,63.3649,78041.0
2016-12-30 11:30:00,85.28,85.38,85.07,85.07,47630.0,63.3575,63.4318,63.2015,63.2015,47630.0
2016-12-30 12:00:00,85.07,85.3,85.05,85.26,46775.0,63.2015,63.3724,63.1866,63.3427,46775.0
2016-12-30 12:30:00,85.21,85.31,85.06,85.31,33904.0,63.3055,63.3798,63.1941,63.3798,33904.0
2016-12-30 13:00:00,85.29,85.29,85.09,85.17,47534.0,63.3649,63.3649,63.2164,63.2758,47534.0
2016-12-30 13:30:00,85.18,85.25,85.08,85.14,60272.0,63.2832,63.3352,63.2089,63.2535,60272.0
2016-12-30 14:00:00,85.17,85.26,84.96,84.96,65445.0,63.2758,63.3427,63.1198,63.1198,65445.0
2016-12-30 14:30:00,84.95,85.37,84.92,85.2,98353.0,63.1123,63.4244,63.0901,63.2981,98353.0
2016-12-30 15:00:00,85.17,85.36,85.14,85.36,122270.0,63.2758,63.4169,63.2535,63.4169,122270.0
2016-12-30 15:30:00,85.35,85.38,84.87,85.12,255493.0,63.4095,63.4318,63.0529,63.2386,255493.0
2017-01-03 09:30:00,85.91,85.91,84.91,85.15,132563.0,63.8256,63.8256,63.0826,63.2609,132563.0
2017-01-03 10:00:00,85.19,85.35,84.88,85.17,289768.0,63.2906,63.4095,63.0603,63.2758,289768.0
2017-01-03 10:30:00,85.17,85.28,84.86,84.92,184713.0,63.2758,63.3575,63.0455,63.0901,184713.0
2017-01-03 11:00:00,84.92,85.11,84.82,85.02,101849.0,63.0901,63.2312,63.0158,63.1643,101849.0
2017-01-03 11:30:00,85.01,85.19,84.8,85.18,94595.0,63.1569,63.2906,63.0009,63.2832,94595.0
2017-01-03 12:00:00,85.18,85.44,85.13,85.43,130044.0,63.2832,63.4764,63.2461,63.469,130044.0
2017-01-03 12:30:00,85.43,85.43,84.89,84.93,137966.0,63.469,63.469,63.0678,63.0975,137966.0
2017-01-03 13:00:00,84.92,85.38,84.9,85.35,65690.0,63.0901,63.4318,63.0752,63.4095,65690.0
2017-01-03 13:30:00,85.35,85.47,84.81,84.81,123554.0,63.4095,63.4987,63.0083,63.0083,123554.0
2017-01-03 14:00:00,84.82,84.94,84.7,84.75,216626.0,63.0158,63.1049,62.9266,62.9638,216626.0
2017-01-03 14:30:00,84.75,85.05,84.57,85.02,104629.0,62.9638,63.1866,62.83,63.1643,104629.0
2017-01-03 15:00:00,85.01,85.13,85.01,85.07,120996.0,63.1569,63.2461,63.1569,63.2015,120996.0
2017-01-03 15:30:00,85.06,85.21,84.93,85.12,344080.0,63.1941,63.3055,63.0975,63.2386,344080.0
2017-01-04 09:30:00,85.54,86.0,85.43,85.76,68385.0,63.5507,63.8924,63.469,63.7141,68385.0
2017-01-04 10:00:00,85.77,86.14,85.77,85.89,58716.0,63.7215,63.9964,63.7215,63.8107,58716.0
2017-01-04 10:30:00,85.88,85.96,85.58,85.76,85070.0,63.8033,63.8627,63.5804,63.7141,85070.0
2017-01-04 11:00:00,85.73,85.79,85.38,85.49,89225.0,63.6918,63.7364,63.4318,63.5135,89225.0
2017-01-04 11:30:00,85.45,85.9,85.39,85.87,80661.0,63.4838,63.8181,63.4392,63.7958,80661.0
2017-01-04 12:00:00,85.87,85.87,85.61,85.7,42177.0,63.7958,63.7958,63.6027,63.6695,42177.0
2017-01-04 12:30:00,85.7,85.7,85.4,85.43,74883.0,63.6695,63.6695,63.4467,63.469,74883.0
2017-01-04 13:00:00,85.43,85.43,84.94,85.01,268759.0,63.469,63.469,63.1049,63.1569,268759.0
2017-01-04 13:30:00,85.0,85.34,84.97,85.3,75857.0,63.1495,63.4021,63.1272,63.3724,75857.0
2017-01-04 14:00:00,85.33,85.51,85.27,85.32,46790.0,63.3947,63.5284,63.3501,63.3872,46790.0
2017-01-04 14:30:00,85.35,85.36,85.14,85.24,92361.0,63.4095,63.4169,63.2535,63.3278,92361.0
2017-01-04 15:00:00,85.24,85.52,85.19,85.45,86970.0,63.3278,63.5358,63.2906,63.4838,86970.0
2017-01-04 15:30:00,85.44,85.71,85.41,85.7,233509.0,63.4764,63.677,63.4541,63.6695,233509.0
2017-01-05 09:30:00,85.4,85.68,84.38,84.98,141016.0,63.4467,63.6547,62.6889,63.1346,141016.0
2017-01-05 10:00:00,84.99,85.0,84.46,84.75,154585.0,63.1421,63.1495,62.7483,62.9638,154585.0
2017-01-05 10:30:00,84.76,84.88,84.62,84.84,60122.0,62.9712,63.0603,62.8672,63.0306,60122.0
2017-01-05 11:00:00,84.87,85.08,84.83,84.91,46033.0,63.0529,63.2089,63.0232,63.0826,46033.0
2017-01-05 11:30:00,84.92,84.97,84.49,84.79,52354.0,63.0901,63.1272,62.7706,62.9935,52354.0
2017-01-05 12:00:00,84.77,84.77,84.52,84.56,36053.0,62.9786,62.9786,62.7929,62.8226,36053.0
2017-01-05 12:30:00,84.56,84.61,84.39,84.55,65137.0,62.8226,62.8597,62.6963,62.8152,65137.0
2017-01-05 13:00:00,84.54,84.66,84.51,84.63,85244.0,62.8077,62.8969,62.7855,62.8746,85244.0
2017-01-05 13:30:00,84.64,85.4,84.62,85.34,184168.0,62.882,63.4467,62.8672,63.4021,184168.0
2017-01-05 14:00:00,85.33,85.33,84.95,84.96,70014.0,63.3947,63.3947,63.1123,63.1198,70014.0
2017-01-05 14:30:00,84.97,85.01,84.91,84.92,34160.0,63.1272,63.1569,63.0826,63.0901,34160.0
2017-01-05 15:00:00,84.92,85.16,84.9,85.16,42589.0,63.0901,63.2684,63.0752,63.2684,42589.0
2017-01-05 15:30:00,85.16,85.16,84.97,85.06,137238.0,63.2684,63.2684,63.1272,63.1941,137238.0
2017-01-06 09:30:00,85.29,85.43,84.92,85.36,69726.0,63.3649,63.469,63.0901,63.4169,69726.0
2017-01-06 10:00:00,85.36,85.5,85.3,85.44,58082.0,63.4169,63.521,63.3724,63.4764,58082.0
2017-01-06 10:30:00,85.45,85.83,85.44,85.63,55680.0,63.4838,63.7661,63.4764,63.6175,55680.0
2017-01-06 11:00:00,85.61,85.97,85.55,85.97,41922.0,63.6027,63.8701,63.5581,63.8701,41922.0
2017-01-06 11:30:00,85.97,86.23,85.96,86.16,58762.0,63.8701,64.0633,63.8627,64.0113,58762.0
2017-01-06 12:00:00,86.15,86.32,86.01,86.26,57487.0,64.0039,64.1302,63.8999,64.0856,57487.0
2017-01-06 12:30:00,86.27,86.35,86.15,86.18,33284.0,64.093,64.1525,64.0039,64.0262,33284.0
2017-01-06 13:00:00,86.19,86.31,86.05,86.07,35486.0,64.0336,64.1227,63.9296,63.9444,35486.0
2017-01-06 13:30:00,86.05,86.18,86.0,86.05,26855.0,63.9296,64.0262,63.8924,63.9296,26855.0
2017-01-06 14:00:00,86.05,86.15,86.04,86.1,42166.0,63.9296,64.0039,63.9221,63.9667,42166.0
2017-01-06 14:30:00,86.09,86.21,86.06,86.13,52994.0,63.9593,64.0484,63.937,63.989,52994.0
2017-01-06 15:00:00,86.12,86.18,85.85,85.87,54974.0,63.9816,64.0262,63.781,63.7958,54974.0
2017-01-06 15:30:00,85.87,86.0,85.73,85.77,141739.0,63.7958,63.8924,63.6918,63.7215,141739.0
2017-01-09 09:30:00,85.64,85.97,85.64,85.73,58499.0,63.625,63.8701,63.625,63.6918,58499.0
2017-01-09 10:00:00,85.72,85.8,85.61,85.67,63242.0,63.6844,63.7438,63.6027,63.6473,63242.0
2017-01-09 10:30:00,85.66,85.81,85.62,85.73,44318.0,63.6398,63.7513,63.6101,63.6918,44318.0
2017-01-09 11:00:00,85.71,85.83,85.65,85.67,19712.0,63.677,63.7661,63.6324,63.6473,19712.0
2017-01-09 11:30:00,85.66,85.67,85.19,85.32,83507.0,63.6398,63.6473,63.2906,63.3872,83507.0
2017-01-09 12:00:00,85.33,85.56,85.29,85.39,24305.0,63.3947,63.5655,63.3649,63.4392,24305.0
2017-01-09 12:30:00,85.36,85.46,85.34,85.35,21149.0,63.4169,63.4912,63.4021,63.4095,21149.0
2017-01-09 13:00:00,85.37,85.43,85.33,85.35,27643.0,63.4244,63.469,63.3947,63.4095,27643.0
2017-01-09 13:30:00,85.37,85.55,85.37,85.49,27565.0,63.4244,63.5581,63.4244,63.5135,27565.0
2017-01-09 14:00:00,85.48,85.56,85.42,85.56,21325.0,63.5061,63.5655,63.4615,63.5655,21325.0
2017-01-09 14:30:00,85.54,85.54,85.37,85.38,48141.0,63.5507,63.5507,63.4244,63.4318,48141.0
2017-01-09 15:00:00,85.38,85.49,85.36,85.46,62318.0,63.4318,63.5135,63.4169,63.4912,62318.0
2017-01-09 15:30:00,85.45,85.46,85.3,85.35,194639.0,63.4838,63.4912,63.3724,63.4095,194639.0
2017-01-10 09:30:00,85.41,85.67,84.78,84.95,98396.0,63.4541,63.6473,62.986,63.1123,98396.0
2017-01-10 10:00:00,84.93,85.14,84.84,84.99,31472.0,63.0975,63.2535,63.0306,63.1421,31472.0
2017-01-10 10:30:00,85.03,85.26,85.01,85.25,35984.0,63.1718,63.3427,63.1569,63.3352,35984.0
2017-01-10 11:00:00,85.24,85.65,85.23,85.53,42926.0,63.3278,63.6324,63.3204,63.5432,42926.0
2017-01-10 11:30:00,85.56,85.9,85.53,85.87,61450.0,63.5655,63.8181,63.5432,63.7958,61450.0
2017-01-10 12:00:00,85.88,85.89,85.68,85.81,45661.0,63.8033,63.8107,63.6547,63.7513,45661.0
2017-01-10 12:30:00,85.82,85.86,85.68,85.79,21696.0,63.7587,63.7884,63.6547,63.7364,21696.0
2017-01-10 13:00:00,85.77,85.81,85.63,85.63,21185.0,63.7215,63.7513,63.6175,63.6175,21185.0
2017-01-10 13:30:00,85.65,85.69,85.41,85.43,23260.0,63.6324,63.6621,63.4541,63.469,23260.0
2017-01-10 14:00:00,85.42,85.46,85.31,85.34,49708.0,63.4615,63.4912,63.3798,63.4021,49708.0
2017-01-10 14:30:00,85.35,85.4,85.26,85.37,30742.0,63.4095,63.4467,63.3427,63.4244,30742.0
2017-01-10 15:00:00,85.36,85.52,85.36,85.5,79600.0,63.4169,63.5358,63.4169,63.521,79600.0
2017-01-10 15:30:00,85.5,85.51,85.23,85.25,147486.0,63.521,63.5284,63.3204,63.3352,147486.0
2017-01-11 09:30:00,85.19,85.57,84.96,85.57,32568.0,63.2906,63.573,63.1198,63.573,32568.0
2017-01-11 10:00:00,85.57,85.57,85.4,85.48,20135.0,63.573,63.573,63.4467,63.5061,20135.0
2017-01-11 10:30:00,85.46,85.61,85.37,85.47,24567.0,63.4912,63.6027,63.4244,63.4987,24567.0
2017-01-11 11:00:00,85.49,85.82,85.48,85.62,43263.0,63.5135,63.7587,63.5061,63.6101,43263.0
2017-01-11 11:30:00,85.55,85.59,85.29,85.53,20864.0,63.5581,63.5878,63.3649,63.5432,20864.0
2017-01-11 12:00:00,85.58,85.67,85.4,85.54,28894.0,63.5804,63.6473,63.4467,63.5507,28894.0
2017-01-11 12:30:00,85.56,85.56,85.28,85.31,32392.0,63.5655,63.5655,63.3575,63.3798,32392.0
2017-01-11 13:00:00,85.35,85.37,85.02,85.1,28893.0,63.4095,63.4244,63.1643,63.2238,28893.0
2017-01-11 13:30:00,85.09,85.49,85.07,85.4,23961.0,63.2164,63.5135,63.2015,63.4467,23961.0
2017-01-11 14:00:00,85.42,85.67,85.41,85.57,20795.0,63.4615,63.6473,63.4541,63.573,20795.0
2017-01-11 14:30:00,85.61,85.65,85.41,85.43,24388.0,63.6027,63.6324,63.4541,63.469,24388.0
2017-01-11 15:00:00,85.43,85.57,85.42,85.53,31753.0,63.469,63.573,63.4615,63.5432,31753.0
2017-01-11 15:30:00,85.53,85.85,85.49,85.84,158945.0,63.5432,63.781,63.5135,63.7736,158945.0
2017-01-12 09:30:00,85.3,85.69,85.08,85.64,63511.0,63.3724,63.6621,63.2089,63.625,63511.0
2017-01-12 10:00:00,85.57,85.57,85.06,85.42,55113.0,63.573,63.573,63.1941,63.4615,55113.0
2017-01-12 10:30:00,85.4,85.4,85.02,85.24,89023.0,63.4467,63.4467,63.1643,63.3278,89023.0
2017-01-12 11:00:00,85.22,85.32,85.03,85.32,69227.0,63.3129,63.3872,63.1718,63.3872,69227.0
2017-01-12 11:30:00,85.31,85.31,84.94,84.99,29421.0,63.3798,63.3798,63.1049,63.1421,29421.0
2017-01-12 12:00:00,85.0,85.34,84.97,85.29,46606.0,63.1495,63.4021,63.1272,63.3649,46606.0
2017-01-12 12:30:00,85.33,85.44,85.3,85.37,19378.0,63.3947,63.4764,63.3724,63.4244,19378.0
2017-01-12 13:00:00,85.37,85.42,85.27,85.36,42893.0,63.4244,63.4615,63.3501,63.4169,42893.0
2017-01-12 13:30:00,85.37,85.42,85.27,85.37,53044.0,63.4244,63.4615,63.3501,63.4244,53044.0
2017-01-12 14:00:00,85.38,85.4,85.27,85.39,50753.0,63.4318,63.4467,63.3501,63.4392,50753.0
2017-01-12 14:30:00,85.4,85.52,85.34,85.46,116757.0,63.4467,63.5358,63.4021,63.4912,116757.0
2017-01-12 15:00:00,85.46,85.46,85.27,85.29,52836.0,63.4912,63.4912,63.3501,63.3649,52836.0
2017-01-12 15:30:00,85.29,85.5,85.29,85.45,288773.0,63.3649,63.521,63.3649,63.4838,288773.0
2017-01-13 09:30:00,85.49,86.12,85.17,85.23,62907.0,63.5135,63.9816,63.2758,63.3204,62907.0
2017-01-13 10:00:00,85.19,85.4,85.1,85.27,69188.0,63.2906,63.4467,63.2238,63.3501,69188.0
2017-01-13 10:30:00,85.26,85.44,85.23,85.37,29180.0,63.3427,63.4764,63.3204,63.4244,29180.0
2017-01-13 11:00:00,85.39,85.49,85.27,85.41,28735.0,63.4392,63.5135,63.3501,63.4541,28735.0
2017-01-13 11:30:00,85.44,85.51,85.33,85.5,33239.0,63.4764,63.5284,63.3947,63.521,33239.0
2017-01-13 12:00:00,85.48,85.5,85.26,85.3,23427.0,63.5061,63.521,63.3427,63.3724,23427.0
2017-01-13 12:30:00,85.31,85.35,85.2,85.2,31453.0,63.3798,63.4095,63.2981,63.2981,31453.0
2017-01-13 13:00:00,85.2,85.32,85.15,85.28,24008.0,63.2981,63.3872,63.2609,63.3575,24008.0
2017-01-13 13:30:00,85.27,85.29,85.16,85.17,29897.0,63.3501,63.3649,63.2684,63.2758,29897.0
2017-01-13 14:00:00,85.16,85.23,85.04,85.04,30695.0,63.2684,63.3204,63.1792,63.1792,30695.0
2017-01-13 14:30:00,85.02,85.18,85.02,85.17,32309.0,63.1643,63.2832,63.1643,63.2758,32309.0
2017-01-13 15:00:00,85.17,85.2,85.12,85.15,36982.0,63.2758,63.2981,63.2386,63.2609,36982.0
2017-01-13 15:30:00,85.15,85.32,85.12,85.29,128827.0,63.2609,63.3872,63.2386,63.3649,128827.0
2017-01-17 09:30:00,84.83,85.54,84.59,85.25,121210.0,63.0232,63.5507,62.8449,63.3352,121210.0
2017-01-17 10:00:00,85.23,85.54,85.21,85.34,32831.0,63.3204,63.5507,63.3055,63.4021,32831.0
2017-01-17 10:30:00,85.33,85.49,85.09,85.23,53087.0,63.3947,63.5135,63.2164,63.3204,53087.0
2017-01-17 11:00:00,85.25,85.29,84.94,84.97,51687.0,63.3352,63.3649,63.1049,63.1272,51687.0
2017-01-17 11:30:00,85.0,85.33,84.99,85.24,40751.0,63.1495,63.3947,63.1421,63.3278,40751.0
2017-01-17 12:00:00,85.25,85.31,85.15,85.23,32367.0,63.3352,63.3798,63.2609,63.3204,32367.0
2017-01-17 12:30:00,85.26,85.26,85.03,85.16,42177.0,63.3427,63.3427,63.1718,63.2684,42177.0
2017-01-17 13:00:00,85.16,85.16,84.92,84.97,68800.0,63.2684,63.2684,63.0901,63.1272,68800.0
2017-01-17 13:30:00,84.97,85.03,84.81,84.85,57416.0,63.1272,63.1718,63.0083,63.038,57416.0
2017-01-17 14:00:00,84.84,84.84,84.59,84.6,60527.0,63.0306,63.0306,62.8449,62.8523,60527.0
2017-01-17 14:30:00,84.61,84.64,84.5,84.56,60249.0,62.8597,62.882,62.778,62.8226,60249.0
2017-01-17 15:00:00,84.57,84.66,84.47,84.48,67213.0,62.83,62.8969,62.7557,62.7632,67213.0
2017-01-17 15:30:00,84.48,84.85,84.48,84.84,167644.0,62.7632,63.038,62.7632,63.0306,167644.0
2017-01-18 09:30:00,84.92,85.26,84.82,85.14,70436.0,63.0901,63.3427,63.0158,63.2535,70436.0
2017-01-18 10:00:00,85.15,85.34,84.98,84.98,77116.0,63.2609,63.4021,63.1346,63.1346,77116.0
2017-01-18 10:30:00,85.0,85.16,84.91,85.05,43494.0,63.1495,63.2684,63.0826,63.1866,43494.0
2017-01-18 11:00:00,85.04,85.12,84.97,85.12,58841.0,63.1792,63.2386,63.1272,63.2386,58841.0
2017-01-18 11:30:00,85.12,85.2,84.99,85.04,34765.0,63.2386,63.2981,63.1421,63.1792,34765.0
2017-01-18 12:00:00,85.05,85.12,85.01,85.07,21667.0,63.1866,63.2386,63.1569,63.2015,21667.0
2017-01-18 12:30:00,85.07,85.18,84.94,84.94,56244.0,63.2015,63.2832,63.1049,63.1049,56244.0
2017-01-18 13:00:00,84.94,85.12,84.94,84.96,57291.0,63.1049,63.2386,63.1049,63.1198,57291.0
2017-01-18 13:30:00,84.98,85.1,84.92,84.95,44553.0,63.1346,63.2238,63.0901,63.1123,44553.0
2017-01-18 14:00:00,84.95,84.98,84.82,84.93,57053.0,63.1123,63.1346,63.0158,63.0975,57053.0
2017-01-18 14:30:00,84.93,84.96,84.83,84.95,40221.0,63.0975,63.1198,63.0232,63.1123,40221.0
2017-01-18 15:00:00,84.95,85.12,84.94,85.12,81603.0,63.1123,63.2386,63.1049,63.2386,81603.0
2017-01-18 15:30:00,85.13,85.19,85.04,85.15,200463.0,63.2461,63.2906,63.1792,63.2609,200463.0
2017-01-19 09:30:00,85.05,85.3,84.86,84.92,66049.0,63.1866,63.3724,63.0455,63.0901,66049.0
2017-01-19 10:00:00,84.93,85.04,84.69,84.75,37387.0,63.0975,63.1792,62.9192,62.9638,37387.0
2017-01-19 10:30:00,84.81,84.94,84.78,84.78,45708.0,63.0083,63.1049,62.986,62.986,45708.0
2017-01-19 11:00:00,84.77,84.89,84.63,84.8,52741.0,62.9786,63.0678,62.8746,63.0009,52741.0
2017-01-19 11:30:00,84.8,84.99,84.79,84.88,155453.0,63.0009,63.1421,62.9935,63.0603,155453.0
2017-01-19 12:00:00,84.88,84.95,84.83,84.88,65523.0,63.0603,63.1123,63.0232,63.0603,65523.0
2017-01-19 12:30:00,84.9,85.03,84.81,85.01,78227.0,63.0752,63.1718,63.0083,63.1569,78227.0
2017-01-19 13:00:00,85.01,85.05,84.83,84.84,44043.0,63.1569,63.1866,63.0232,63.0306,44043.0
2017-01-19 13:30:00,84.82,84.86,84.68,84.77,35718.0,63.0158,63.0455,62.9117,62.9786,35718.0
2017-01-19 14:00:00,84.77,84.8,84.44,84.71,35935.0,62.9786,63.0009,62.7334,62.934,35935.0
2017-01-19 14:30:00,84.71,84.84,84.64,84.72,37155.0,62.934,63.0306,62.882,62.9415,37155.0
2017-01-19 15:00:00,84.73,84.73,84.49,84.64,111544.0,62.9489,62.9489,62.7706,62.882,111544.0
2017-01-19 15:30:00,84.65,84.65,84.55,84.58,174809.0,62.8895,62.8895,62.8152,62.8375,174809.0
2017-01-20 09:30:00,84.85,85.22,84.5,85.11,170940.0,63.038,63.3129,62.778,63.2312,170940.0
2017-01-20 10:00:00,85.09,85.25,85.0,85.11,55622.0,63.2164,63.3352,63.1495,63.2312,55622.0
2017-01-20 10:30:00,85.11,85.28,85.11,85.2,33440.0,63.2312,63.3575,63.2312,63.2981,33440.0
2017-01-20 11:00:00,85.21,85.46,85.21,85.26,42812.0,63.3055,63.4912,63.3055,63.3427,42812.0
2017-01-20 11:30:00,85.26,85.32,85.2,85.23,34071.0,63.3427,63.3872,63.2981,63.3204,34071.0
2017-01-20 12:00:00,85.24,85.25,84.87,84.98,28236.0,63.3278,63.3352,63.0529,63.1346,28236.0
2017-01-20 12:30:00,85.02,85.04,84.84,84.94,28618.0,63.1643,63.1792,63.0306,63.1049,28618.0
2017-01-20 13:00:00,84.92,85.06,84.88,84.97,17203.0,63.0901,63.1941,63.0603,63.1272,17203.0
2017-01-20 13:30:00,84.97,84.99,84.76,84.81,16681.0,63.1272,63.1421,62.9712,63.0083,16681.0
2017-01-20 14:00:00,84.82,84.86,84.72,84.77,26494.0,63.0158,63.0455,62.9415,62.9786,26494.0
2017-01-20 14:30:00,84.79,84.92,84.77,84.91,19468.0,62.9935,63.0901,62.9786,63.0826,19468.0
2017-01-20 15:00:00,84.9,85.06,84.79,84.8,36716.0,63.0752,63.1941,62.9935,63.0009,36716.0
2017-01-20 15:30:00,84.8,85.16,84.77,85.13,154943.0,63.0009,63.2684,62.9786,63.2461,154943.0
2017-01-23 09:30:00,85.08,85.19,84.83,84.84,53930.0,63.2089,63.2906,63.0232,63.0306,53930.0
2017-01-23 10:00:00,84.81,84.97,84.78,84.9,37157.0,63.0083,63.1272,62.986,63.0752,37157.0
2017-01-23 10:30:00,84.87,84.88,84.69,84.83,38972.0,63.0529,63.0603,62.9192,63.0232,38972.0
2017-01-23 11:00:00,84.82,84.82,84.63,84.72,44086.0,63.0158,63.0158,62.8746,62.9415,44086.0
2017-01-23 11:30:00,84.74,84.8,84.64,84.78,51733.0,62.9563,63.0009,62.882,62.986,51733.0
2017-01-23 12:00:00,84.78,84.86,84.74,84.78,55769.0,62.986,63.0455,62.9563,62.986,55769.0
2017-01-23 12:30:00,84.78,84.81,84.72,84.77,14758.0,62.986,63.0083,62.9415,62.9786,14758.0
2017-01-23 13:00:00,84.78,84.8,84.62,84.62,27467.0,62.986,63.0009,62.8672,62.8672,27467.0
2017-01-23 13:30:00,84.62,84.8,84.59,84.76,40968.0,62.8672,63.0009,62.8449,62.9712,40968.0
2017-01-23 14:00:00,84.78,84.83,84.71,84.83,49628.0,62.986,63.0232,62.934,63.0232,49628.0
2017-01-23 14:30:00,84.82,85.0,84.81,84.99,51680.0,63.0158,63.1495,63.0083,63.1421,51680.0
2017-01-23 15:00:00,84.98,85.06,84.9,84.99,60583.0,63.1346,63.1941,63.0752,63.1421,60583.0
2017-01-23 15:30:00,84.98,85.05,84.93,84.95,168543.0,63.1346,63.1866,63.0975,63.1123,168543.0
2017-01-24 09:30:00,85.12,85.6,85.11,85.48,49945.0,63.2386,63.5952,63.2312,63.5061,49945.0
2017-01-24 10:00:00,85.48,85.76,85.43,85.7,50796.0,63.5061,63.7141,63.469,63.6695,50796.0
2017-01-24 10:30:00,85.68,85.82,85.66,85.75,54945.0,63.6547,63.7587,63.6398,63.7067,54945.0
2017-01-24 11:00:00,85.75,85.98,85.75,85.95,52193.0,63.7067,63.8776,63.7067,63.8553,52193.0
2017-01-24 11:30:00,85.95,85.96,85.6,85.66,47792.0,63.8553,63.8627,63.5952,63.6398,47792.0
2017-01-24 12:00:00,85.66,85.92,85.66,85.91,22122.0,63.6398,63.833,63.6398,63.8256,22122.0
2017-01-24 12:30:00,85.89,85.95,85.84,85.92,40325.0,63.8107,63.8553,63.7736,63.833,40325.0
2017-01-24 13:00:00,85.92,85.98,85.88,85.89,44710.0,63.833,63.8776,63.8033,63.8107,44710.0
2017-01-24 13:30:00,85.89,86.18,85.88,86.11,41844.0,63.8107,64.0262,63.8033,63.9741,41844.0
2017-01-24 14:00:00,86.1,86.18,86.08,86.11,41100.0,63.9667,64.0262,63.9519,63.9741,41100.0
2017-01-24 14:30:00,86.1,86.23,86.09,86.2,31244.0,63.9667,64.0633,63.9593,64.041,31244.0
2017-01-24 15:00:00,86.2,86.23,85.92,85.96,75763.0,64.041,64.0633,63.833,63.8627,75763.0
2017-01-24 15:30:00,85.97,86.04,85.81,85.89,173566.0,63.8701,63.9221,63.7513,63.8107,173566.0
2017-01-25 09:30:00,86.16,86.57,85.91,86.55,93795.0,64.0113,64.3159,63.8256,64.301,93795.0
2017-01-25 10:00:00,86.59,86.68,86.46,86.63,39495.0,64.3308,64.3976,64.2342,64.3605,39495.0
2017-01-25 10:30:00,86.63,86.71,86.63,86.7,55460.0,64.3605,64.4199,64.3605,64.4125,55460.0
2017-01-25 11:00:00,86.7,86.9,86.69,86.75,68686.0,64.4125,64.5611,64.405,64.4496,68686.0
2017-01-25 11:30:00,86.75,86.75,86.58,86.62,60181.0,64.4496,64.4496,64.3233,64.353,60181.0
2017-01-25 12:00:00,86.62,86.63,86.45,86.51,42850.0,64.353,64.3605,64.2267,64.2713,42850.0
2017-01-25 12:30:00,86.53,86.55,86.47,86.55,36224.0,64.2862,64.301,64.2416,64.301,36224.0
2017-01-25 13:00:00,86.56,86.57,86.48,86.51,45676.0,64.3085,64.3159,64.249,64.2713,45676.0
2017-01-25 13:30:00,86.52,86.6,86.46,86.59,49856.0,64.2788,64.3382,64.2342,64.3308,49856.0
2017-01-25 14:00:00,86.6,86.63,86.49,86.5,41218.0,64.3382,64.3605,64.2565,64.2639,41218.0
2017-01-25 14:30:00,86.51,86.52,86.4,86.44,39939.0,64.2713,64.2788,64.1896,64.2193,39939.0
2017-01-25 15:00:00,86.44,86.5,86.33,86.37,62818.0,64.2193,64.2639,64.1376,64.1673,62818.0
2017-01-25 15:30:00,86.38,86.52,86.36,86.39,184324.0,64.1747,64.2788,64.1599,64.1822,184324.0
2017-01-26 09:30:00,86.06,86.49,85.8,86.06,73282.0,63.937,64.2565,63.7438,63.937,73282.0
2017-01-26 10:00:00,86.03,86.29,85.94,86.29,81716.0,63.9147,64.1079,63.8478,64.1079,81716.0
2017-01-26 10:30:00,86.3,86.48,86.27,86.42,71761.0,64.1153,64.249,64.093,64.2045,71761.0
2017-01-26 11:00:00,86.43,86.69,86.39,86.67,53373.0,64.2119,64.405,64.1822,64.3902,53373.0
2017-01-26 11:30:00,86.66,86.74,86.6,86.72,44713.0,64.3828,64.4422,64.3382,64.4273,44713.0
2017-01-26 12:00:00,86.72,86.95,86.68,86.89,33654.0,64.4273,64.5982,64.3976,64.5536,33654.0
2017-01-26 12:30:00,86.9,86.91,86.74,86.91,32013.0,64.5611,64.5685,64.4422,64.5685,32013.0
2017-01-26 13:00:00,86.89,86.98,86.85,86.89,43790.0,64.5536,64.6205,64.5239,64.5536,43790.0
2017-01-26 13:30:00,86.88,86.96,86.87,86.94,51721.0,64.5462,64.6056,64.5388,64.5908,51721.0
2017-01-26 14:00:00,86.94,87.19,86.91,87.19,50518.0,64.5908,64.7765,64.5685,64.7765,50518.0
2017-01-26 14:30:00,87.19,87.2,87.09,87.12,45357.0,64.7765,64.7839,64.7022,64.7245,45357.0
2017-01-26 15:00:00,87.12,87.12,87.02,87.07,53147.0,64.7245,64.7245,64.6502,64.6874,53147.0
2017-01-26 15:30:00,87.08,87.16,87.0,87.04,119361.0,64.6948,64.7542,64.6354,64.6651,119361.0
2017-01-27 09:30:00,87.18,87.24,86.94,87.0,121017.0,64.7691,64.8137,64.5908,64.6354,121017.0
2017-01-27 10:00:00,86.98,87.02,86.82,86.89,60523.0,64.6205,64.6502,64.5016,64.5536,60523.0
2017-01-27 10:30:00,86.91,87.03,86.5,86.5,94895.0,64.5685,64.6576,64.2639,64.2639,94895.0
2017-01-27 11:00:00,86.55,86.67,86.46,86.63,127504.0,64.301,64.3902,64.2342,64.3605,127504.0
2017-01-27 11:30:00,86.64,86.79,86.56,86.71,136644.0,64.3679,64.4793,64.3085,64.4199,136644.0
2017-01-27 12:00:00,86.71,86.9,86.59,86.62,81498.0,64.4199,64.5611,64.3308,64.353,81498.0
2017-01-27 12:30:00,86.62,86.7,86.55,86.62,76468.0,64.353,64.4125,64.301,64.353,76468.0
2017-01-27 13:00:00,86.63,86.63,86.52,86.53,38159.0,64.3605,64.3605,64.2788,64.2862,38159.0
2017-01-27 13:30:00,86.54,86.9,86.53,86.9,65506.0,64.2936,64.5611,64.2862,64.5611,65506.0
2017-01-27 14:00:00,86.9,86.9,86.77,86.8,63756.0,64.5611,64.5611,64.4645,64.4868,63756.0
2017-01-27 14:30:00,86.81,86.93,86.8,86.92,47294.0,64.4942,64.5834,64.4868,64.5759,47294.0
2017-01-27 15:00:00,86.92,86.93,86.77,86.77,69209.0,64.5759,64.5834,64.4645,64.4645,69209.0
2017-01-27 15:30:00,86.77,86.99,86.77,86.97,197163.0,64.4645,64.6279,64.4645,64.6131,197163.0
2017-01-30 09:30:00,87.18,87.18,86.47,86.73,82430.0,64.7691,64.7691,64.2416,64.4348,82430.0
2017-01-30 10:00:00,86.71,86.94,86.61,86.86,64291.0,64.4199,64.5908,64.3456,64.5313,64291.0
2017-01-30 10:30:00,86.87,86.9,86.51,86.6,80239.0,64.5388,64.5611,64.2713,64.3382,80239.0
2017-01-30 11:00:00,86.61,86.78,86.59,86.7,34673.0,64.3456,64.4719,64.3308,64.4125,34673.0
2017-01-30 11:30:00,86.7,86.8,86.67,86.77,50214.0,64.4125,64.4868,64.3902,64.4645,50214.0
2017-01-30 12:00:00,86.77,86.81,86.67,86.7,53655.0,64.4645,64.4942,64.3902,64.4125,53655.0
2017-01-30 12:30:00,86.69,86.69,86.47,86.5,54264.0,64.405,64.405,64.2416,64.2639,54264.0
2017-01-30 13:00:00,86.51,86.64,86.51,86.63,80111.0,64.2713,64.3679,64.2713,64.3605,80111.0
2017-01-30 13:30:00,86.64,86.73,86.55,86.72,114221.0,64.3679,64.4348,64.301,64.4273,114221.0
2017-01-30 14:00:00,86.72,86.87,86.7,86.84,38579.0,64.4273,64.5388,64.4125,64.5165,38579.0
2017-01-30 14:30:00,86.84,87.08,86.8,87.01,150691.0,64.5165,64.6948,64.4868,64.6428,150691.0
2017-01-30 15:00:00,86.99,86.99,86.89,86.94,78265.0,64.6279,64.6279,64.5536,64.5908,78265.0
2017-01-30 15:30:00,86.94,87.12,86.87,87.06,133029.0,64.5908,64.7245,64.5388,64.6799,133029.0
2017-01-31 09:30:00,86.83,87.17,86.64,86.84,77771.0,64.5091,64.7617,64.3679,64.5165,77771.0
2017-01-31 10:00:00,86.84,86.88,86.4,86.41,41050.0,64.5165,64.5462,64.1896,64.197,41050.0
2017-01-31 10:30:00,86.4,86.43,85.84,85.93,101382.0,64.1896,64.2119,63.7736,63.8404,101382.0
2017-01-31 11:00:00,85.94,85.96,85.81,85.83,83301.0,63.8478,63.8627,63.7513,63.7661,83301.0
2017-01-31 11:30:00,85.83,85.86,85.56,85.63,79607.0,63.7661,63.7884,63.5655,63.6175,79607.0
2017-01-31 12:00:00,85.63,85.82,85.63,85.68,59222.0,63.6175,63.7587,63.6175,63.6547,59222.0
2017-01-31 12:30:00,85.69,85.76,85.62,85.67,76472.0,63.6621,63.7141,63.6101,63.6473,76472.0
2017-01-31 13:00:00,85.67,85.8,85.58,85.68,100999.0,63.6473,63.7438,63.5804,63.6547,100999.0
2017-01-31 13:30:00,85.68,85.7,85.39,85.49,79306.0,63.6547,63.6695,63.4392,63.5135,79306.0
2017-01-31 14:00:00,85.49,85.65,85.42,85.65,81268.0,63.5135,63.6324,63.4615,63.6324,81268.0
2017-01-31 14:30:00,85.66,85.76,85.56,85.75,128253.0,63.6398,63.7141,63.5655,63.7067,128253.0
2017-01-31 15:00:00,85.75,85.79,85.66,85.66,95099.0,63.7067,63.7364,63.6398,63.6398,95099.0
2017-01-31 15:30:00,85.66,85.69,85.57,85.63,421714.0,63.6398,63.6621,63.573,63.6175,421714.0
2017-02-01 09:30:00,85.67,85.84,85.13,85.22,121156.0,63.6473,63.7736,63.2461,63.3129,121156.0
2017-02-01 10:00:00,85.25,85.27,84.97,85.01,103492.0,63.3352,63.3501,63.1272,63.1569,103492.0
2017-02-01 10:30:00,85.01,85.2,84.61,84.61,72741.0,63.1569,63.2981,62.8597,62.8597,72741.0
2017-02-01 11:00:00,84.61,84.76,84.48,84.49,80978.0,62.8597,62.9712,62.7632,62.7706,80978.0
2017-02-01 11:30:00,84.52,84.73,84.52,84.62,66642.0,62.7929,62.9489,62.7929,62.8672,66642.0
2017-02-01 12:00:00,84.62,84.72,84.47,84.64,167826.0,62.8672,62.9415,62.7557,62.882,167826.0
2017-02-01 12:30:00,84.64,84.88,84.6,84.82,37780.0,62.882,63.0603,62.8523,63.0158,37780.0
2017-02-01 13:00:00,84.82,84.86,84.72,84.74,48055.0,63.0158,63.0455,62.9415,62.9563,48055.0
2017-02-01 13:30:00,84.76,84.9,84.66,84.76,61848.0,62.9712,63.0752,62.8969,62.9712,61848.0
2017-02-01 14:00:00,84.72,85.04,84.68,84.86,98471.0,62.9415,63.1792,62.9117,63.0455,98471.0
2017-02-01 14:30:00,84.85,84.9,84.62,84.73,99857.0,63.038,63.0752,62.8672,62.9489,99857.0
2017-02-01 15:00:00,84.73,85.01,84.72,85.0,145017.0,62.9489,63.1569,62.9415,63.1495,145017.0
2017-02-01 15:30:00,85.01,85.12,84.86,85.01,290364.0,63.1569,63.2386,63.0455,63.1569,290364.0
2017-02-02 09:30:00,84.97,85.35,84.71,84.73,47795.0,63.1272,63.4095,62.934,62.9489,47795.0
2017-02-02 10:00:00,84.73,85.02,84.65,84.9,134364.0,62.9489,63.1643,62.8895,63.0752,134364.0
2017-02-02 10:30:00,84.91,85.02,84.9,84.98,59917.0,63.0826,63.1643,63.0752,63.1346,59917.0
2017-02-02 11:00:00,84.99,85.14,84.99,85.02,39941.0,63.1421,63.2535,63.1421,63.1643,39941.0
2017-02-02 11:30:00,85.04,85.22,85.0,85.15,86431.0,63.1792,63.3129,63.1495,63.2609,86431.0
2017-02-02 12:00:00,85.15,85.53,85.14,85.45,48117.0,63.2609,63.5432,63.2535,63.4838,48117.0
2017-02-02 12:30:00,85.45,85.58,85.4,85.5,50567.0,63.4838,63.5804,63.4467,63.521,50567.0
2017-02-02 13:00:00,85.49,85.52,85.38,85.39,27599.0,63.5135,63.5358,63.4318,63.4392,27599.0
2017-02-02 13:30:00,85.38,85.59,85.34,85.56,29261.0,63.4318,63.5878,63.4021,63.5655,29261.0
2017-02-02 14:00:00,85.57,85.6,85.25,85.28,88896.0,63.573,63.5952,63.3352,63.3575,88896.0
2017-02-02 14:30:00,85.28,85.38,85.2,85.21,55482.0,63.3575,63.4318,63.2981,63.3055,55482.0
2017-02-02 15:00:00,85.21,85.32,85.13,85.29,107933.0,63.3055,63.3872,63.2461,63.3649,107933.0
2017-02-02 15:30:00,85.29,85.32,85.15,85.19,193943.0,63.3649,63.3872,63.2609,63.2906,193943.0
2017-02-03 09:30:00,85.47,86.21,85.42,85.63,118833.0,63.4987,64.0484,63.4615,63.6175,118833.0
2017-02-03 10:00:00,85.65,85.72,85.2,85.27,109266.0,63.6324,63.6844,63.2981,63.3501,109266.0
2017-02-03 10:30:00,85.28,85.81,85.28,85.6,90329.0,63.3575,63.7513,63.3575,63.5952,90329.0
2017-02-03 11:00:00,85.61,85.73,85.48,85.55,43202.0,63.6027,63.6918,63.5061,63.5581,43202.0
2017-02-03 11:30:00,85.55,85.75,85.54,85.66,51229.0,63.5581,63.7067,63.5507,63.6398,51229.0
2017-02-03 12:00:00,85.66,85.71,85.61,85.66,57718.0,63.6398,63.677,63.6027,63.6398,57718.0
2017-02-03 12:30:00,85.66,85.69,85.51,85.62,50536.0,63.6398,63.6621,63.5284,63.6101,50536.0
2017-02-03 13:00:00,85.62,85.63,85.35,85.46,69595.0,63.6101,63.6175,63.4095,63.4912,69595.0
2017-02-03 13:30:00,85.46,85.62,85.45,85.55,80429.0,63.4912,63.6101,63.4838,63.5581,80429.0
2017-02-03 14:00:00,85.56,85.71,85.49,85.52,103723.0,63.5655,63.677,63.5135,63.5358,103723.0
2017-02-03 14:30:00,85.53,85.66,85.44,85.6,65810.0,63.5432,63.6398,63.4764,63.5952,65810.0
2017-02-03 15:00:00,85.61,85.73,85.55,85.69,122121.0,63.6027,63.6918,63.5581,63.6621,122121.0
2017-02-03 15:30:00,85.68,85.74,85.61,85.69,162966.0,63.6547,63.6993,63.6027,63.6621,162966.0
2017-02-06 09:30:00,85.54,86.16,85.51,86.16,159116.0,63.5507,64.0113,63.5284,64.0113,159116.0
2017-02-06 10:00:00,86.13,86.68,86.03,86.6,133569.0,63.989,64.3976,63.9147,64.3382,133569.0
2017-02-06 10:30:00,86.61,87.14,86.39,87.04,291010.0,64.3456,64.7394,64.1822,64.6651,291010.0
2017-02-06 11:00:00,87.07,87.27,86.78,87.13,167624.0,64.6874,64.836,64.4719,64.7319,167624.0
2017-02-06 11:30:00,87.18,87.24,86.97,86.99,129892.0,64.7691,64.8137,64.6131,64.6279,129892.0
2017-02-06 12:00:00,86.98,87.25,86.97,87.14,123391.0,64.6205,64.8211,64.6131,64.7394,123391.0
2017-02-06 12:30:00,87.13,87.25,87.03,87.17,159563.0,64.7319,64.8211,64.6576,64.7617,159563.0
2017-02-06 13:00:00,87.15,87.25,87.03,87.05,146812.0,64.7468,64.8211,64.6576,64.6725,146812.0
2017-02-06 13:30:00,87.02,87.43,86.99,87.34,209179.0,64.6502,64.9548,64.6279,64.888,209179.0
2017-02-06 14:00:00,87.33,87.34,86.99,87.21,164205.0,64.8805,64.888,64.6279,64.7914,164205.0
2017-02-06 14:30:00,87.2,87.3,87.1,87.13,147073.0,64.7839,64.8582,64.7097,64.7319,147073.0
2017-02-06 15:00:00,87.11,87.31,87.04,87.21,244557.0,64.7171,64.8657,64.6651,64.7914,244557.0
2017-02-06 15:30:00,87.22,87.43,87.2,87.43,624738.0,64.7988,64.9548,64.7839,64.9548,624738.0
2017-02-07 09:30:00,84.78,86.21,84.57,84.67,845928.0,62.986,64.0484,62.83,62.9043,845928.0
2017-02-07 10:00:00,84.67,85.34,84.47,84.66,282336.0,62.9043,63.4021,62.7557,62.8969,282336.0
2017-02-07 10:30:00,84.66,84.99,84.33,84.41,316069.0,62.8969,63.1421,62.6517,62.7112,316069.0
2017-02-07 11:00:00,84.41,84.41,83.82,84.15,386724.0,62.7112,62.7112,62.2728,62.518,386724.0
2017-02-07 11:30:00,84.15,84.47,84.11,84.41,172330.0,62.518,62.7557,62.4883,62.7112,172330.0
2017-02-07 12:00:00,84.41,84.84,84.35,84.79,97642.0,62.7112,63.0306,62.6666,62.9935,97642.0
2017-02-07 12:30:00,84.78,84.99,84.64,84.81,153013.0,62.986,63.1421,62.882,63.0083,153013.0
2017-02-07 13:00:00,84.81,84.96,84.6,84.87,118682.0,63.0083,63.1198,62.8523,63.0529,118682.0
2017-02-07 13:30:00,84.89,85.5,84.89,85.33,154758.0,63.0678,63.521,63.0678,63.3947,154758.0
2017-02-07 14:00:00,85.36,85.42,85.18,85.38,57122.0,63.4169,63.4615,63.2832,63.4318,57122.0
2017-02-07 14:30:00,85.39,85.42,84.9,84.94,122892.0,63.4392,63.4615,63.0752,63.1049,122892.0
2017-02-07 15:00:00,84.96,84.98,84.25,84.36,123860.0,63.1198,63.1346,62.5923,62.674,123860.0
2017-02-07 15:30:00,84.38,84.57,84.24,84.31,452850.0,62.6889,62.83,62.5849,62.6369,452850.0
2017-02-08 09:30:00,84.25,84.89,84.23,84.78,132740.0,62.5923,63.0678,62.5774,62.986,132740.0
2017-02-08 10:00:00,84.79,84.97,84.44,84.7,224959.0,62.9935,63.1272,62.7334,62.9266,224959.0
2017-02-08 10:30:00,84.7,84.76,84.35,84.46,120650.0,62.9266,62.9712,62.6666,62.7483,120650.0
2017-02-08 11:00:00,84.48,84.65,84.29,84.49,101930.0,62.7632,62.8895,62.622,62.7706,101930.0
2017-02-08 11:30:00,84.49,84.76,84.43,84.76,86952.0,62.7706,62.9712,62.726,62.9712,86952.0
2017-02-08 12:00:00,84.76,84.91,84.68,84.79,59021.0,62.9712,63.0826,62.9117,62.9935,59021.0
2017-02-08 12:30:00,84.8,84.82,84.65,84.73,40614.0,63.0009,63.0158,62.8895,62.9489,40614.0
2017-02-08 13:00:00,84.73,84.86,84.67,84.77,83531.0,62.9489,63.0455,62.9043,62.9786,83531.0
2017-02-08 13:30:00,84.77,84.96,84.76,84.95,69608.0,62.9786,63.1198,62.9712,63.1123,69608.0
2017-02-08 14:00:00,84.95,85.06,84.88,84.96,85523.0,63.1123,63.1941,63.0603,63.1198,85523.0
2017-02-08 14:30:00,84.97,85.11,84.92,85.06,60254.0,63.1272,63.2312,63.0901,63.1941,60254.0
2017-02-08 15:00:00,85.05,85.09,84.95,85.04,152223.0,63.1866,63.2164,63.1123,63.1792,152223.0
2017-02-08 15:30:00,85.05,85.24,84.86,84.98,281498.0,63.1866,63.3278,63.0455,63.1346,281498.0
2017-02-09 09:30:00,84.36,85.15,84.35,84.93,209884.0,62.674,63.2609,62.6666,63.0975,209884.0
2017-02-09 10:00:00,84.96,85.12,84.71,85.02,89870.0,63.1198,63.2386,62.934,63.1643,89870.0
2017-02-09 10:30:00,85.02,85.11,84.8,84.87,119642.0,63.1643,63.2312,63.0009,63.0529,119642.0
2017-02-09 11:00:00,84.91,85.13,84.83,84.98,70324.0,63.0826,63.2461,63.0232,63.1346,70324.0
2017-02-09 11:30:00,84.99,85.02,84.88,84.9,67824.0,63.1421,63.1643,63.0603,63.0752,67824.0
2017-02-09 12:00:00,84.88,84.94,84.74,84.75,86984.0,63.0603,63.1049,62.9563,62.9638,86984.0
2017-02-09 12:30:00,84.75,84.88,84.71,84.73,59530.0,62.9638,63.0603,62.934,62.9489,59530.0
2017-02-09 13:00:00,84.73,84.84,84.67,84.76,161013.0,62.9489,63.0306,62.9043,62.9712,161013.0
2017-02-09 13:30:00,84.77,84.78,84.68,84.7,70799.0,62.9786,62.986,62.9117,62.9266,70799.0
2017-02-09 14:00:00,84.72,84.8,84.64,84.79,43506.0,62.9415,63.0009,62.882,62.9935,43506.0
2017-02-09 14:30:00,84.79,85.03,84.78,85.02,47790.0,62.9935,63.1718,62.986,63.1643,47790.0
2017-02-09 15:00:00,85.01,85.09,84.79,84.83,203207.0,63.1569,63.2164,62.9935,63.0232,203207.0
2017-02-09 15:30:00,84.83,84.85,84.58,84.63,371808.0,63.0232,63.038,62.8375,62.8746,371808.0
2017-02-10 09:30:00,85.17,85.71,84.7,84.93,137995.0,63.2758,63.677,62.9266,63.0975,137995.0
2017-02-10 10:00:00,84.96,85.06,84.75,85.05,76300.0,63.1198,63.1941,62.9638,63.1866,76300.0
2017-02-10 10:30:00,85.05,85.1,84.71,84.81,156529.0,63.1866,63.2238,62.934,63.0083,156529.0
2017-02-10 11:00:00,84.82,85.05,84.71,84.77,119525.0,63.0158,63.1866,62.934,62.9786,119525.0
2017-02-10 11:30:00,84.78,85.01,84.72,85.01,62294.0,62.986,63.1569,62.9415,63.1569,62294.0
2017-02-10 12:00:00,85.03,85.18,84.94,85.18,80434.0,63.1718,63.2832,63.1049,63.2832,80434.0
2017-02-10 12:30:00,85.18,85.24,85.09,85.18,31624.0,63.2832,63.3278,63.2164,63.2832,31624.0
2017-02-10 13:00:00,85.19,85.33,85.19,85.32,43769.0,63.2906,63.3947,63.2906,63.3872,43769.0
2017-02-10 13:30:00,85.34,85.42,85.25,85.28,39380.0,63.4021,63.4615,63.3352,63.3575,39380.0
2017-02-10 14:00:00,85.28,85.4,85.23,85.36,78235.0,63.3575,63.4467,63.3204,63.4169,78235.0
2017-02-10 14:30:00,85.35,85.39,85.25,85.25,52307.0,63.4095,63.4392,63.3352,63.3352,52307.0
2017-02-10 15:00:00,85.26,85.6,85.26,85.48,83930.0,63.3427,63.5952,63.3427,63.5061,83930.0
2017-02-10 15:30:00,85.48,85.56,85.3,85.33,201062.0,63.5061,63.5655,63.3724,63.3947,201062.0
2017-02-13 09:30:00,85.77,86.02,85.39,85.86,54899.0,63.7215,63.9073,63.4392,63.7884,54899.0
2017-02-13 10:00:00,85.86,85.89,85.71,85.87,74840.0,63.7884,63.8107,63.677,63.7958,74840.0
2017-02-13 10:30:00,85.89,85.89,85.37,85.41,104055.0,63.8107,63.8107,63.4244,63.4541,104055.0
2017-02-13 11:00:00,85.42,85.66,85.32,85.62,77250.0,63.4615,63.6398,63.3872,63.6101,77250.0
2017-02-13 11:30:00,85.62,85.87,85.57,85.85,38093.0,63.6101,63.7958,63.573,63.781,38093.0
2017-02-13 12:00:00,85.85,85.87,85.68,85.76,39053.0,63.781,63.7958,63.6547,63.7141,39053.0
2017-02-13 12:30:00,85.77,85.85,85.7,85.72,58645.0,63.7215,63.781,63.6695,63.6844,58645.0
2017-02-13 13:00:00,85.72,86.09,85.67,86.09,54778.0,63.6844,63.9593,63.6473,63.9593,54778.0
2017-02-13 13:30:00,86.05,86.14,85.99,86.08,53532.0,63.9296,63.9964,63.885,63.9519,53532.0
2017-02-13 14:00:00,86.1,86.14,85.99,86.13,51261.0,63.9667,63.9964,63.885,63.989,51261.0
2017-02-13 14:30:00,86.13,86.13,86.06,86.11,30799.0,63.989,63.989,63.937,63.9741,30799.0
2017-02-13 15:00:00,86.1,86.14,85.88,86.01,60894.0,63.9667,63.9964,63.8033,63.8999,60894.0
2017-02-13 15:30:00,86.02,86.05,85.91,85.93,114913.0,63.9073,63.9296,63.8256,63.8404,114913.0
2017-02-14 09:30:00,85.24,85.87,85.24,85.52,148434.0,63.3278,63.7958,63.3278,63.5358,148434.0
2017-02-14 10:00:00,85.54,85.55,85.12,85.12,103916.0,63.5507,63.5581,63.2386,63.2386,103916.0
2017-02-14 10:30:00,85.13,85.45,85.08,85.41,86283.0,63.2461,63.4838,63.2089,63.4541,86283.0
2017-02-14 11:00:00,85.41,85.41,85.1,85.15,108207.0,63.4541,63.4541,63.2238,63.2609,108207.0
2017-02-14 11:30:00,85.16,85.41,85.15,85.4,147138.0,63.2684,63.4541,63.2609,63.4467,147138.0
2017-02-14 12:00:00,85.4,85.64,85.4,85.51,78668.0,63.4467,63.625,63.4467,63.5284,78668.0
2017-02-14 12:30:00,85.5,85.7,85.49,85.58,49214.0,63.521,63.6695,63.5135,63.5804,49214.0
2017-02-14 13:00:00,85.58,85.62,85.33,85.38,72235.0,63.5804,63.6101,63.3947,63.4318,72235.0
2017-02-14 13:30:00,85.38,85.45,85.14,85.22,86731.0,63.4318,63.4838,63.2535,63.3129,86731.0
2017-02-14 14:00:00,85.22,85.29,85.06,85.06,118734.0,63.3129,63.3649,63.1941,63.1941,118734.0
2017-02-14 14:30:00,85.06,85.12,84.96,84.97,83818.0,63.1941,63.2386,63.1198,63.1272,83818.0
2017-02-14 15:00:00,84.97,85.14,84.97,85.12,79036.0,63.1272,63.2535,63.1272,63.2386,79036.0
2017-02-14 15:30:00,85.12,85.14,84.99,85.03,230991.0,63.2386,63.2535,63.1421,63.1718,230991.0
2017-02-15 09:30:00,85.0,85.32,85.0,85.16,67311.0,63.1495,63.3872,63.1495,63.2684,67311.0
2017-02-15 10:00:00,85.21,85.72,85.19,85.5,120760.0,63.3055,63.6844,63.2906,63.521,120760.0
2017-02-15 10:30:00,85.5,85.61,85.19,85.24,126122.0,63.521,63.6027,63.2906,63.3278,126122.0
2017-02-15 11:00:00,85.23,85.5,85.18,85.44,57864.0,63.3204,63.521,63.2832,63.4764,57864.0
2017-02-15 11:30:00,85.43,85.46,85.2,85.36,65111.0,63.469,63.4912,63.2981,63.4169,65111.0
2017-02-15 12:00:00,85.36,85.36,85.17,85.28,54376.0,63.4169,63.4169,63.2758,63.3575,54376.0
2017-02-15 12:30:00,85.25,85.26,85.12,85.13,31354.0,63.3352,63.3427,63.2386,63.2461,31354.0
2017-02-15 13:00:00,85.12,85.27,85.12,85.26,53362.0,63.2386,63.3501,63.2386,63.3427,53362.0
2017-02-15 13:30:00,85.26,85.43,85.16,85.33,81268.0,63.3427,63.469,63.2684,63.3947,81268.0
2017-02-15 14:00:00,85.32,85.51,85.3,85.48,84103.0,63.3872,63.5284,63.3724,63.5061,84103.0
2017-02-15 14:30:00,85.49,85.49,85.34,85.48,46855.0,63.5135,63.5135,63.4021,63.5061,46855.0
2017-02-15 15:00:00,85.49,85.52,85.43,85.5,102406.0,63.5135,63.5358,63.469,63.521,102406.0
2017-02-15 15:30:00,85.5,85.68,85.48,85.6,286107.0,63.521,63.6547,63.5061,63.5952,286107.0
2017-02-16 09:30:00,85.49,85.82,85.42,85.49,57916.0,63.5135,63.7587,63.4615,63.5135,57916.0
2017-02-16 10:00:00,85.48,85.6,85.34,85.42,40299.0,63.5061,63.5952,63.4021,63.4615,40299.0
2017-02-16 10:30:00,85.43,85.5,85.2,85.3,49736.0,63.469,63.521,63.2981,63.3724,49736.0
2017-02-16 11:00:00,85.32,85.42,85.16,85.41,28593.0,63.3872,63.4615,63.2684,63.4541,28593.0
2017-02-16 11:30:00,85.41,85.57,85.39,85.53,25559.0,63.4541,63.573,63.4392,63.5432,25559.0
2017-02-16 12:00:00,85.53,85.66,85.47,85.66,80364.0,63.5432,63.6398,63.4987,63.6398,80364.0
2017-02-16 12:30:00,85.63,85.73,85.5,85.54,39908.0,63.6175,63.6918,63.521,63.5507,39908.0
2017-02-16 13:00:00,85.54,85.58,85.45,85.58,76992.0,63.5507,63.5804,63.4838,63.5804,76992.0
2017-02-16 13:30:00,85.58,85.65,85.47,85.49,58561.0,63.5804,63.6324,63.4987,63.5135,58561.0
2017-02-16 14:00:00,85.5,85.51,85.36,85.41,54494.0,63.521,63.5284,63.4169,63.4541,54494.0
2017-02-16 14:30:00,85.41,85.42,85.25,85.41,56895.0,63.4541,63.4615,63.3352,63.4541,56895.0
2017-02-16 15:00:00,85.4,85.5,85.32,85.34,64305.0,63.4467,63.521,63.3872,63.4021,64305.0
2017-02-16 15:30:00,85.34,85.42,85.28,85.32,203272.0,63.4021,63.4615,63.3575,63.3872,203272.0
2017-02-17 09:30:00,85.27,85.82,84.98,85.04,121423.0,63.3501,63.7587,63.1346,63.1792,121423.0
2017-02-17 10:00:00,85.03,85.13,84.82,84.89,79217.0,63.1718,63.2461,63.0158,63.0678,79217.0
2017-02-17 10:30:00,84.89,84.93,84.76,84.81,90422.0,63.0678,63.0975,62.9712,63.0083,90422.0
2017-02-17 11:00:00,84.81,84.88,84.76,84.85,60296.0,63.0083,63.0603,62.9712,63.038,60296.0
2017-02-17 11:30:00,84.86,84.92,84.83,84.92,39179.0,63.0455,63.0901,63.0232,63.0901,39179.0
2017-02-17 12:00:00,84.91,85.14,84.9,85.11,27797.0,63.0826,63.2535,63.0752,63.2312,27797.0
2017-02-17 12:30:00,85.12,85.19,85.08,85.19,16424.0,63.2386,63.2906,63.2089,63.2906,16424.0
2017-02-17 13:00:00,85.19,85.27,84.99,85.08,66479.0,63.2906,63.3501,63.1421,63.2089,66479.0
2017-02-17 13:30:00,85.08,85.12,85.02,85.02,24330.0,63.2089,63.2386,63.1643,63.1643,24330.0
2017-02-17 14:00:00,85.04,85.2,85.04,85.18,24019.0,63.1792,63.2981,63.1792,63.2832,24019.0
2017-02-17 14:30:00,85.18,85.2,85.07,85.09,47641.0,63.2832,63.2981,63.2015,63.2164,47641.0
2017-02-17 15:00:00,85.07,85.21,85.06,85.21,44781.0,63.2015,63.3055,63.1941,63.3055,44781.0
2017-02-17 15:30:00,85.19,85.35,85.19,85.34,155526.0,63.2906,63.4095,63.2906,63.4021,155526.0
2017-02-21 09:30:00,85.3,85.78,85.08,85.73,56270.0,63.3724,63.729,63.2089,63.6918,56270.0
2017-02-21 10:00:00,85.73,85.93,85.71,85.74,46406.0,63.6918,63.8404,63.677,63.6993,46406.0
2017-02-21 10:30:00,85.75,85.75,85.54,85.57,88997.0,63.7067,63.7067,63.5507,63.573,88997.0
2017-02-21 11:00:00,85.59,85.72,85.38,85.46,76650.0,63.5878,63.6844,63.4318,63.4912,76650.0
2017-02-21 11:30:00,85.45,85.5,85.32,85.44,25240.0,63.4838,63.521,63.3872,63.4764,25240.0
2017-02-21 12:00:00,85.44,85.52,85.29,85.35,37211.0,63.4764,63.5358,63.3649,63.4095,37211.0
2017-02-21 12:30:00,85.34,85.35,85.18,85.23,51282.0,63.4021,63.4095,63.2832,63.3204,51282.0
2017-02-21 13:00:00,85.22,85.25,85.17,85.22,33141.0,63.3129,63.3352,63.2758,63.3129,33141.0
2017-02-21 13:30:00,85.23,85.38,85.22,85.36,39932.0,63.3204,63.4318,63.3129,63.4169,39932.0
2017-02-21 14:00:00,85.35,85.45,85.31,85.43,36194.0,63.4095,63.4838,63.3798,63.469,36194.0
2017-02-21 14:30:00,85.44,85.5,85.38,85.38,57552.0,63.4764,63.521,63.4318,63.4318,57552.0
2017-02-21 15:00:00,85.39,85.43,85.32,85.39,51958.0,63.4392,63.469,63.3872,63.4392,51958.0
2017-02-21 15:30:00,85.39,85.43,85.27,85.29,179952.0,63.4392,63.469,63.3501,63.3649,179952.0
2017-02-22 09:30:00,84.68,84.81,84.24,84.52,297539.0,62.9117,63.0083,62.5849,62.7929,297539.0
2017-02-22 10:00:00,84.53,84.79,84.5,84.78,185729.0,62.8003,62.9935,62.778,62.986,185729.0
2017-02-22 10:30:00,84.78,85.15,84.77,85.14,97240.0,62.986,63.2609,62.9786,63.2535,97240.0
2017-02-22 11:00:00,85.14,85.17,85.03,85.16,63038.0,63.2535,63.2758,63.1718,63.2684,63038.0
2017-02-22 11:30:00,85.16,85.16,84.89,84.91,51098.0,63.2684,63.2684,63.0678,63.0826,51098.0
2017-02-22 12:00:00,84.92,84.99,84.87,84.88,31557.0,63.0901,63.1421,63.0529,63.0603,31557.0
2017-02-22 12:30:00,84.89,84.99,84.89,84.98,33017.0,63.0678,63.1421,63.0678,63.1346,33017.0
2017-02-22 13:00:00,84.98,85.1,84.98,84.99,38884.0,63.1346,63.2238,63.1346,63.1421,38884.0
2017-02-22 13:30:00,84.99,85.09,84.91,85.09,93999.0,63.1421,63.2164,63.0826,63.2164,93999.0
2017-02-22 14:00:00,85.08,85.21,85.04,85.21,56506.0,63.2089,63.3055,63.1792,63.3055,56506.0
2017-02-22 14:30:00,85.22,85.36,85.17,85.34,87830.0,63.3129,63.4169,63.2758,63.4021,87830.0
2017-02-22 15:00:00,85.33,85.46,85.3,85.43,62889.0,63.3947,63.4912,63.3724,63.469,62889.0
2017-02-22 15:30:00,85.43,85.52,85.27,85.28,247432.0,63.469,63.5358,63.3501,63.3575,247432.0
2017-02-23 09:30:00,85.3,85.56,85.17,85.19,50157.0,63.3724,63.5655,63.2758,63.2906,50157.0
2017-02-23 10:00:00,85.18,85.18,84.93,84.96,34455.0,63.2832,63.2832,63.0975,63.1198,34455.0
2017-02-23 10:30:00,84.94,85.05,84.92,84.97,36624.0,63.1049,63.1866,63.0901,63.1272,36624.0
2017-02-23 11:00:00,84.96,85.14,84.92,85.13,41529.0,63.1198,63.2535,63.0901,63.2461,41529.0
2017-02-23 11:30:00,85.11,85.19,85.07,85.14,22498.0,63.2312,63.2906,63.2015,63.2535,22498.0
2017-02-23 12:00:00,85.13,85.28,85.08,85.24,27171.0,63.2461,63.3575,63.2089,63.3278,27171.0
2017-02-23 12:30:00,85.24,85.41,85.22,85.41,36190.0,63.3278,63.4541,63.3129,63.4541,36190.0
2017-02-23 13:00:00,85.39,85.39,85.25,85.26,17204.0,63.4392,63.4392,63.3352,63.3427,17204.0
2017-02-23 13:30:00,85.26,85.38,85.25,85.38,32217.0,63.3427,63.4318,63.3352,63.4318,32217.0
2017-02-23 14:00:00,85.38,85.4,85.33,85.36,27833.0,63.4318,63.4467,63.3947,63.4169,27833.0
2017-02-23 14:30:00,85.35,85.53,85.34,85.53,29100.0,63.4095,63.5432,63.4021,63.5432,29100.0
2017-02-23 15:00:00,85.53,85.57,85.42,85.42,33822.0,63.5432,63.573,63.4615,63.4615,33822.0
2017-02-23 15:30:00,85.4,85.42,85.26,85.35,123034.0,63.4467,63.4615,63.3427,63.4095,123034.0
2017-02-24 09:30:00,84.88,85.64,84.88,85.61,93402.0,63.0603,63.625,63.0603,63.6027,93402.0
2017-02-24 10:00:00,85.64,85.7,85.38,85.46,71282.0,63.625,63.6695,63.4318,63.4912,71282.0
2017-02-24 10:30:00,85.43,85.57,85.37,85.56,55349.0,63.469,63.573,63.4244,63.5655,55349.0
2017-02-24 11:00:00,85.56,85.68,85.47,85.58,35922.0,63.5655,63.6547,63.4987,63.5804,35922.0
2017-02-24 11:30:00,85.58,85.66,85.52,85.62,36738.0,63.5804,63.6398,63.5358,63.6101,36738.0
2017-02-24 12:00:00,85.61,85.77,85.6,85.72,36981.0,63.6027,63.7215,63.5952,63.6844,36981.0
2017-02-24 12:30:00,85.71,85.81,85.71,85.75,40180.0,63.677,63.7513,63.677,63.7067,40180.0
2017-02-24 13:00:00,85.75,85.78,85.7,85.73,59867.0,63.7067,63.729,63.6695,63.6918,59867.0
2017-02-24 13:30:00,85.72,85.79,85.62,85.74,76914.0,63.6844,63.7364,63.6101,63.6993,76914.0
2017-02-24 14:00:00,85.75,85.79,85.63,85.79,65104.0,63.7067,63.7364,63.6175,63.7364,65104.0
2017-02-24 14:30:00,85.79,85.82,85.73,85.77,41562.0,63.7364,63.7587,63.6918,63.7215,41562.0
2017-02-24 15:00:00,85.77,85.9,85.71,85.9,60234.0,63.7215,63.8181,63.677,63.8181,60234.0
2017-02-24 15:30:00,85.9,86.17,85.89,86.16,244799.0,63.8181,64.0187,63.8107,64.0113,244799.0
2017-02-27 09:30:00,86.3,86.3,85.71,86.01,86241.0,64.1153,64.1153,63.677,63.8999,86241.0
2017-02-27 10:00:00,86.04,86.1,85.92,85.97,32487.0,63.9221,63.9667,63.833,63.8701,32487.0
2017-02-27 10:30:00,85.94,85.94,85.78,85.84,38301.0,63.8478,63.8478,63.729,63.7736,38301.0
2017-02-27 11:00:00,85.81,85.99,85.77,85.98,46208.0,63.7513,63.885,63.7215,63.8776,46208.0
2017-02-27 11:30:00,85.97,86.06,85.91,86.01,38988.0,63.8701,63.937,63.8256,63.8999,38988.0
2017-02-27 12:00:00,85.99,86.02,85.8,85.8,36289.0,63.885,63.9073,63.7438,63.7438,36289.0
2017-02-27 12:30:00,85.8,86.0,85.79,85.96,47943.0,63.7438,63.8924,63.7364,63.8627,47943.0
2017-02-27 13:00:00,85.96,86.0,85.88,85.96,42313.0,63.8627,63.8924,63.8033,63.8627,42313.0
2017-02-27 13:30:00,85.97,86.04,85.96,86.0,29696.0,63.8701,63.9221,63.8627,63.8924,29696.0
2017-02-27 14:00:00,86.0,86.08,85.95,86.04,39730.0,63.8924,63.9519,63.8553,63.9221,39730.0
2017-02-27 14:30:00,86.05,86.08,85.99,86.01,48386.0,63.9296,63.9519,63.885,63.8999,48386.0
2017-02-27 15:00:00,86.01,86.15,86.0,86.14,65690.0,63.8999,64.0039,63.8924,63.9964,65690.0
2017-02-27 15:30:00,86.14,86.2,86.07,86.18,145383.0,63.9964,64.041,63.9444,64.0262,145383.0
2017-02-28 09:30:00,86.05,86.05,85.23,85.48,86849.0,63.9296,63.9296,63.3204,63.5061,86849.0
2017-02-28 10:00:00,85.46,85.52,85.35,85.36,59481.0,63.4912,63.5358,63.4095,63.4169,59481.0
2017-02-28 10:30:00,85.35,85.6,85.31,85.49,41584.0,63.4095,63.5952,63.3798,63.5135,41584.0
2017-02-28 11:00:00,85.49,85.49,85.31,85.48,47879.0,63.5135,63.5135,63.3798,63.5061,47879.0
2017-02-28 11:30:00,85.46,85.64,85.44,85.62,52940.0,63.4912,63.625,63.4764,63.6101,52940.0
2017-02-28 12:00:00,85.62,85.67,85.29,85.37,53431.0,63.6101,63.6473,63.3649,63.4244,53431.0
2017-02-28 12:30:00,85.36,85.44,85.32,85.39,59671.0,63.4169,63.4764,63.3872,63.4392,59671.0
2017-02-28 13:00:00,85.39,85.41,85.17,85.18,49480.0,63.4392,63.4541,63.2758,63.2832,49480.0
2017-02-28 13:30:00,85.19,85.19,85.02,85.16,53400.0,63.2906,63.2906,63.1643,63.2684,53400.0
2017-02-28 14:00:00,85.17,85.24,85.1,85.24,57494.0,63.2758,63.3278,63.2238,63.3278,57494.0
2017-02-28 14:30:00,85.23,85.23,85.02,85.02,50464.0,63.3204,63.3204,63.1643,63.1643,50464.0
2017-02-28 15:00:00,85.03,85.24,85.03,85.18,70296.0,63.1718,63.3278,63.1718,63.2832,70296.0
2017-02-28 15:30:00,85.17,85.23,85.08,85.11,235572.0,63.2758,63.3204,63.2089,63.2312,235572.0
2017-03-01 09:30:00,85.82,86.06,85.71,85.99,61617.0,63.7587,63.937,63.677,63.885,61617.0
2017-03-01 10:00:00,86.01,86.29,86.01,86.2,33266.0,63.8999,64.1079,63.8999,64.041,33266.0
2017-03-01 10:30:00,86.21,86.21,85.98,86.18,44930.0,64.0484,64.0484,63.8776,64.0262,44930.0
2017-03-01 11:00:00,86.17,86.26,86.07,86.26,32734.0,64.0187,64.0856,63.9444,64.0856,32734.0
2017-03-01 11:30:00,86.25,86.41,86.2,86.4,33800.0,64.0782,64.197,64.041,64.1896,33800.0
2017-03-01 12:00:00,86.41,86.71,86.4,86.64,51271.0,64.197,64.4199,64.1896,64.3679,51271.0
2017-03-01 12:30:00,86.64,86.66,86.34,86.42,46654.0,64.3679,64.3828,64.145,64.2045,46654.0
2017-03-01 13:00:00,86.42,86.43,86.2,86.35,65481.0,64.2045,64.2119,64.041,64.1525,65481.0
2017-03-01 13:30:00,86.34,86.5,86.28,86.45,38685.0,64.145,64.2639,64.1004,64.2267,38685.0
2017-03-01 14:00:00,86.45,86.47,86.26,86.44,44649.0,64.2267,64.2416,64.0856,64.2193,44649.0
2017-03-01 14:30:00,86.44,86.44,86.29,86.39,53153.0,64.2193,64.2193,64.1079,64.1822,53153.0
2017-03-01 15:00:00,86.37,86.41,86.23,86.3,61313.0,64.1673,64.197,64.0633,64.1153,61313.0
2017-03-01 15:30:00,86.3,86.54,86.26,86.31,188263.0,64.1153,64.2936,64.0856,64.1227,188263.0
2017-03-02 09:30:00,86.15,86.57,85.87,86.27,58024.0,64.0039,64.3159,63.7958,64.093,58024.0
2017-03-02 10:00:00,86.24,86.33,86.07,86.09,48579.0,64.0707,64.1376,63.9444,63.9593,48579.0
2017-03-02 10:30:00,86.11,86.14,85.97,86.06,32687.0,63.9741,63.9964,63.8701,63.937,32687.0
2017-03-02 11:00:00,86.07,86.27,86.07,86.07,43698.0,63.9444,64.093,63.9444,63.9444,43698.0
2017-03-02 11:30:00,86.06,86.07,85.9,85.93,27070.0,63.937,63.9444,63.8181,63.8404,27070.0
2017-03-02 12:00:00,85.94,86.13,85.93,86.05,29136.0,63.8478,63.989,63.8404,63.9296,29136.0
2017-03-02 12:30:00,86.04,86.18,86.01,86.11,27646.0,63.9221,64.0262,63.8999,63.9741,27646.0
2017-03-02 13:00:00,86.11,86.23,86.03,86.06,51018.0,63.9741,64.0633,63.9147,63.937,51018.0
2017-03-02 13:30:00,86.05,86.06,85.96,85.99,30544.0,63.9296,63.937,63.8627,63.885,30544.0
2017-03-02 14:00:00,86.02,86.2,86.02,86.2,27087.0,63.9073,64.041,63.9073,64.041,27087.0
2017-03-02 14:30:00,86.21,86.25,86.14,86.21,55585.0,64.0484,64.0782,63.9964,64.0484,55585.0
2017-03-02 15:00:00,86.22,86.24,86.06,86.2,56748.0,64.0559,64.0707,63.937,64.041,56748.0
2017-03-02 15:30:00,86.2,86.37,86.18,86.28,281540.0,64.041,64.1673,64.0262,64.1004,281540.0
2017-03-03 09:30:00,85.83,85.83,84.67,84.83,287106.0,63.7661,63.7661,62.9043,63.0232,287106.0
2017-03-03 10:00:00,84.83,85.13,84.51,84.59,202364.0,63.0232,63.2461,62.7855,62.8449,202364.0
2017-03-03 10:30:00,84.61,84.84,84.46,84.67,94803.0,62.8597,63.0306,62.7483,62.9043,94803.0
2017-03-03 11:00:00,84.64,84.88,84.58,84.8,102907.0,62.882,63.0603,62.8375,63.0009,102907.0
2017-03-03 11:30:00,84.81,85.08,84.81,84.98,89683.0,63.0083,63.2089,63.0083,63.1346,89683.0
2017-03-03 12:00:00,85.01,85.18,84.99,85.09,54524.0,63.1569,63.2832,63.1421,63.2164,54524.0
2017-03-03 12:30:00,85.1,85.15,85.06,85.12,34834.0,63.2238,63.2609,63.1941,63.2386,34834.0
2017-03-03 13:00:00,85.1,85.19,84.85,84.87,44312.0,63.2238,63.2906,63.038,63.0529,44312.0
2017-03-03 13:30:00,84.89,85.12,84.85,85.07,43779.0,63.0678,63.2386,63.038,63.2015,43779.0
2017-03-03 14:00:00,85.07,85.3,85.06,85.27,82820.0,63.2015,63.3724,63.1941,63.3501,82820.0
2017-03-03 14:30:00,85.27,85.39,85.25,85.34,81456.0,63.3501,63.4392,63.3352,63.4021,81456.0
2017-03-03 15:00:00,85.34,85.41,85.26,85.41,86254.0,63.4021,63.4541,63.3427,63.4541,86254.0
2017-03-03 15:30:00,85.41,85.5,85.24,85.39,223278.0,63.4541,63.521,63.3278,63.4392,223278.0
2017-03-06 09:30:00,84.88,84.89,84.17,84.31,437540.0,63.0603,63.0678,62.5329,62.6369,437540.0
2017-03-06 10:00:00,84.32,84.62,84.26,84.45,239344.0,62.6443,62.8672,62.5997,62.7409,239344.0
2017-03-06 10:30:00,84.43,84.79,84.34,84.58,132290.0,62.726,62.9935,62.6592,62.8375,132290.0
2017-03-06 11:00:00,84.57,84.59,84.27,84.28,97153.0,62.83,62.8449,62.6071,62.6146,97153.0
2017-03-06 11:30:00,84.3,84.43,84.25,84.43,92558.0,62.6294,62.726,62.5923,62.726,92558.0
2017-03-06 12:00:00,84.43,84.5,84.34,84.41,52815.0,62.726,62.778,62.6592,62.7112,52815.0
2017-03-06 12:30:00,84.42,84.53,84.34,84.52,63403.0,62.7186,62.8003,62.6592,62.7929,63403.0
2017-03-06 13:00:00,84.53,84.65,84.52,84.62,79471.0,62.8003,62.8895,62.7929,62.8672,79471.0
2017-03-06 13:30:00,84.62,84.68,84.57,84.67,50448.0,62.8672,62.9117,62.83,62.9043,50448.0
2017-03-06 14:00:00,84.68,84.72,84.61,84.62,120992.0,62.9117,62.9415,62.8597,62.8672,120992.0
2017-03-06 14:30:00,84.62,84.71,84.59,84.59,167947.0,62.8672,62.934,62.8449,62.8449,167947.0
2017-03-06 15:00:00,84.59,84.68,84.49,84.5,156198.0,62.8449,62.9117,62.7706,62.778,156198.0
2017-03-06 15:30:00,84.5,84.67,84.39,84.51,444317.0,62.778,62.9043,62.6963,62.7855,444317.0
2017-03-07 09:30:00,84.03,84.25,83.86,84.02,195765.0,62.8372,63.0017,62.71,62.8297,195765.0
2017-03-07 10:00:00,84.02,84.45,84.0,84.35,76698.0,62.8297,63.1512,62.8147,63.0765,76698.0
2017-03-07 10:30:00,84.37,84.39,84.15,84.29,135466.0,63.0914,63.1064,62.9269,63.0316,135466.0
2017-03-07 11:00:00,84.28,84.31,84.18,84.24,89501.0,63.0241,63.0465,62.9493,62.9942,89501.0
2017-03-07 11:30:00,84.23,84.28,84.17,84.24,48694.0,62.9867,63.0241,62.9419,62.9942,48694.0
2017-03-07 12:00:00,84.24,84.37,84.24,84.33,51086.0,62.9942,63.0914,62.9942,63.0615,51086.0
2017-03-07 12:30:00,84.34,84.48,84.31,84.44,48654.0,63.069,63.1737,63.0465,63.1438,48654.0
2017-03-07 13:00:00,84.45,84.6,84.4,84.43,74965.0,63.1512,63.2634,63.1138,63.1363,74965.0
2017-03-07 13:30:00,84.46,84.52,84.31,84.33,61166.0,63.1587,63.2036,63.0465,63.0615,61166.0
2017-03-07 14:00:00,84.32,84.33,84.18,84.3,67427.0,63.054,63.0615,62.9493,63.0391,67427.0
2017-03-07 14:30:00,84.3,84.38,84.19,84.23,74183.0,63.0391,63.0989,62.9568,62.9867,74183.0
2017-03-07 15:00:00,84.23,84.39,84.18,84.24,126481.0,62.9867,63.1064,62.9493,62.9942,126481.0
2017-03-07 15:30:00,84.25,84.35,84.05,84.09,282769.0,63.0017,63.0765,62.8521,62.882,282769.0
2017-03-08 09:30:00,85.0,85.75,84.66,84.83,219283.0,63.5625,64.1234,63.3083,63.4354,219283.0
2017-03-08 10:00:00,84.82,85.01,84.72,84.94,125404.0,63.4279,63.57,63.3531,63.5177,125404.0
2017-03-08 10:30:00,84.92,84.97,84.81,84.88,98695.0,63.5027,63.5401,63.4204,63.4728,98695.0
2017-03-08 11:00:00,84.88,84.94,84.72,84.86,96706.0,63.4728,63.5177,63.3531,63.4578,96706.0
2017-03-08 11:30:00,84.86,84.88,84.73,84.88,49678.0,63.4578,63.4728,63.3606,63.4728,49678.0
2017-03-08 12:00:00,84.88,85.09,84.86,85.06,92090.0,63.4728,63.6298,63.4578,63.6074,92090.0
2017-03-08 12:30:00,85.06,85.12,85.0,85.12,32294.0,63.6074,63.6523,63.5625,63.6523,32294.0
2017-03-08 13:00:00,85.12,85.32,85.1,85.29,44717.0,63.6523,63.8018,63.6373,63.7794,44717.0
2017-03-08 13:30:00,85.3,85.37,85.28,85.36,46832.0,63.7869,63.8392,63.7719,63.8317,46832.0
2017-03-08 14:00:00,85.36,85.36,85.1,85.13,81705.0,63.8317,63.8317,63.6373,63.6597,81705.0
2017-03-08 14:30:00,85.13,85.29,85.07,85.15,84880.0,63.6597,63.7794,63.6149,63.6747,84880.0
2017-03-08 15:00:00,85.17,85.29,85.16,85.16,85457.0,63.6897,63.7794,63.6822,63.6822,85457.0
2017-03-08 15:30:00,85.16,85.24,85.05,85.11,251085.0,63.6822,63.742,63.5999,63.6448,251085.0
2017-03-09 09:30:00,85.16,85.42,84.95,85.4,58128.0,63.6822,63.8766,63.5251,63.8616,58128.0
2017-03-09 10:00:00,85.42,85.65,85.38,85.49,39856.0,63.8766,64.0486,63.8467,63.9289,39856.0
2017-03-09 10:30:00,85.47,85.51,85.2,85.27,50811.0,63.914,63.9439,63.7121,63.7644,50811.0
2017-03-09 11:00:00,85.29,85.29,85.01,85.16,48712.0,63.7794,63.7794,63.57,63.6822,48712.0
2017-03-09 11:30:00,85.16,85.2,85.06,85.09,39697.0,63.6822,63.7121,63.6074,63.6298,39697.0
2017-03-09 12:00:00,85.09,85.16,85.06,85.1,29576.0,63.6298,63.6822,63.6074,63.6373,29576.0
2017-03-09 12:30:00,85.1,85.16,85.06,85.14,27889.0,63.6373,63.6822,63.6074,63.6672,27889.0
2017-03-09 13:00:00,85.15,85.17,85.04,85.05,35759.0,63.6747,63.6897,63.5924,63.5999,35759.0
2017-03-09 13:30:00,85.04,85.06,84.94,84.94,32398.0,63.5924,63.6074,63.5177,63.5177,32398.0
2017-03-09 14:00:00,84.94,84.96,84.64,84.72,47008.0,63.5177,63.5326,63.2933,63.3531,47008.0
2017-03-09 14:30:00,84.73,84.89,84.71,84.83,54021.0,63.3606,63.4803,63.3457,63.4354,54021.0
2017-03-09 15:00:00,84.84,85.15,84.83,85.15,79055.0,63.4429,63.6747,63.4354,63.6747,79055.0
2017-03-09 15:30:00,85.15,85.23,85.02,85.05,288604.0,63.6747,63.7345,63.5775,63.5999,288604.0
2017-03-10 09:30:00,85.22,85.38,84.76,84.87,111043.0,63.727,63.8467,63.3831,63.4653,111043.0
2017-03-10 10:00:00,84.87,84.96,84.54,84.56,102424.0,63.4653,63.5326,63.2185,63.2335,102424.0
2017-03-10 10:30:00,84.56,84.62,84.34,84.53,124798.0,63.2335,63.2784,63.069,63.2111,124798.0
2017-03-10 11:00:00,84.54,84.71,84.46,84.7,76836.0,63.2185,63.3457,63.1587,63.3382,76836.0
2017-03-10 11:30:00,84.71,84.72,84.23,84.23,77326.0,63.3457,63.3531,62.9867,62.9867,77326.0
2017-03-10 12:00:00,84.24,84.49,84.24,84.4,67143.0,62.9942,63.1811,62.9942,63.1138,67143.0
2017-03-10 12:30:00,84.42,84.49,84.27,84.49,98751.0,63.1288,63.1811,63.0166,63.1811,98751.0
2017-03-10 13:00:00,84.49,84.55,84.37,84.48,49850.0,63.1811,63.226,63.0914,63.1737,49850.0
2017-03-10 13:30:00,84.49,84.59,84.43,84.58,57136.0,63.1811,63.2559,63.1363,63.2485,57136.0
2017-03-10 14:00:00,84.58,84.59,84.43,84.47,44408.0,63.2485,63.2559,63.1363,63.1662,44408.0
2017-03-10 14:30:00,84.46,84.51,84.31,84.32,124135.0,63.1587,63.1961,63.0465,63.054,124135.0
2017-03-10 15:00:00,84.32,84.41,84.3,84.41,108850.0,63.054,63.1213,63.0391,63.1213,108850.0
2017-03-10 15:30:00,84.41,84.5,84.32,84.49,315290.0,63.1213,63.1886,63.054,63.1811,315290.0
2017-03-13 09:30:00,84.68,84.8,84.22,84.23,62549.0,63.3232,63.413,62.9792,62.9867,62549.0
2017-03-13 10:00:00,84.23,84.35,84.09,84.18,102384.0,62.9867,63.0765,62.882,62.9493,102384.0
2017-03-13 10:30:00,84.16,84.33,84.16,84.27,81834.0,62.9344,63.0615,62.9344,63.0166,81834.0
2017-03-13 11:00:00,84.27,84.31,84.19,84.19,112895.0,63.0166,63.0465,62.9568,62.9568,112895.0
2017-03-13 11:30:00,84.19,84.35,84.0,84.23,121906.0,62.9568,63.0765,62.8147,62.9867,121906.0
2017-03-13 12:00:00,84.25,84.55,84.24,84.51,31945.0,63.0017,63.226,62.9942,63.1961,31945.0
2017-03-13 12:30:00,84.51,84.54,84.37,84.37,29875.0,63.1961,63.2185,63.0914,63.0914,29875.0
2017-03-13 13:00:00,84.38,84.48,84.38,84.46,31230.0,63.0989,63.1737,63.0989,63.1587,31230.0
2017-03-13 13:30:00,84.45,84.5,84.4,84.5,29968.0,63.1512,63.1886,63.1138,63.1886,29968.0
2017-03-13 14:00:00,84.48,84.73,84.48,84.72,100776.0,63.1737,63.3606,63.1737,63.3531,100776.0
2017-03-13 14:30:00,84.73,84.74,84.55,84.62,48639.0,63.3606,63.3681,63.226,63.2784,48639.0
2017-03-13 15:00:00,84.62,84.66,84.26,84.31,203347.0,63.2784,63.3083,63.0092,63.0465,203347.0
2017-03-13 15:30:00,84.31,84.44,84.2,84.33,397176.0,63.0465,63.1438,62.9643,63.0615,397176.0
2017-03-14 09:30:00,84.27,84.64,84.01,84.61,111801.0,63.0166,63.2933,62.8222,63.2709,111801.0
2017-03-14 10:00:00,84.61,84.61,84.34,84.35,69143.0,63.2709,63.2709,63.069,63.0765,69143.0
2017-03-14 10:30:00,84.35,84.66,84.3,84.44,83206.0,63.0765,63.3083,63.0391,63.1438,83206.0
2017-03-14 11:00:00,84.44,84.54,84.24,84.51,55312.0,63.1438,63.2185,62.9942,63.1961,55312.0
2017-03-14 11:30:00,84.52,84.61,84.45,84.61,61651.0,63.2036,63.2709,63.1512,63.2709,61651.0
2017-03-14 12:00:00,84.63,84.71,84.51,84.59,49467.0,63.2858,63.3457,63.1961,63.2559,49467.0
2017-03-14 12:30:00,84.58,84.63,84.4,84.41,47806.0,63.2485,63.2858,63.1138,63.1213,47806.0
2017-03-14 13:00:00,84.42,84.51,84.24,84.45,91669.0,63.1288,63.1961,62.9942,63.1512,91669.0
2017-03-14 13:30:00,84.45,84.49,84.4,84.42,45365.0,63.1512,63.1811,63.1138,63.1288,45365.0
2017-03-14 14:00:00,84.42,84.51,84.42,84.48,39040.0,63.1288,63.1961,63.1288,63.1737,39040.0
2017-03-14 14:30:00,84.47,84.56,84.35,84.36,47345.0,63.1662,63.2335,63.0765,63.0839,47345.0
2017-03-14 15:00:00,84.35,84.43,84.31,84.38,59816.0,63.0765,63.1363,63.0465,63.0989,59816.0
2017-03-14 15:30:00,84.38,84.38,84.19,84.34,267388.0,63.0989,63.0989,62.9568,63.069,267388.0
2017-03-15 09:30:00,84.57,84.73,84.31,84.7,36401.0,63.241,63.3606,63.0465,63.3382,36401.0
2017-03-15 10:00:00,84.7,84.76,84.52,84.57,50672.0,63.3382,63.3831,63.2036,63.241,50672.0
2017-03-15 10:30:00,84.6,84.61,84.3,84.47,72170.0,63.2634,63.2709,63.0391,63.1662,72170.0
2017-03-15 11:00:00,84.47,84.77,84.45,84.72,41711.0,63.1662,63.3905,63.1512,63.3531,41711.0
2017-03-15 11:30:00,84.75,84.8,84.68,84.74,49026.0,63.3756,63.413,63.3232,63.3681,49026.0
2017-03-15 12:00:00,84.74,84.78,84.55,84.64,69640.0,63.3681,63.398,63.226,63.2933,69640.0
2017-03-15 12:30:00,84.65,84.66,84.45,84.49,72472.0,63.3008,63.3083,63.1512,63.1811,72472.0
2017-03-15 13:00:00,84.47,84.47,84.29,84.4,73999.0,63.1662,63.1662,63.0316,63.1138,73999.0
2017-03-15 13:30:00,84.39,84.73,84.37,84.72,45306.0,63.1064,63.3606,63.0914,63.3531,45306.0
2017-03-15 14:00:00,84.79,85.12,84.71,84.96,83025.0,63.4055,63.6523,63.3457,63.5326,83025.0
2017-03-15 14:30:00,84.95,84.98,84.84,84.89,88826.0,63.5251,63.5476,63.4429,63.4803,88826.0
2017-03-15 15:00:00,84.9,84.91,84.84,84.87,87330.0,63.4877,63.4952,63.4429,63.4653,87330.0
2017-03-15 15:30:00,84.87,85.12,84.81,84.85,262135.0,63.4653,63.6523,63.4204,63.4504,262135.0
2017-03-16 09:30:00,84.91,85.25,84.91,84.96,72388.0,63.4952,63.7495,63.4952,63.5326,72388.0
2017-03-16 10:00:00,85.0,85.03,84.64,84.85,140996.0,63.5625,63.585,63.2933,63.4504,140996.0
2017-03-16 10:30:00,84.84,85.22,84.84,85.09,154553.0,63.4429,63.727,63.4429,63.6298,154553.0
2017-03-16 11:00:00,85.09,85.14,84.97,85.01,73864.0,63.6298,63.6672,63.5401,63.57,73864.0
2017-03-16 11:30:00,85.03,85.1,85.0,85.06,45759.0,63.585,63.6373,63.5625,63.6074,45759.0
2017-03-16 12:00:00,85.04,85.1,84.98,85.07,33486.0,63.5924,63.6373,63.5476,63.6149,33486.0
2017-03-16 12:30:00,85.07,85.17,85.04,85.08,35455.0,63.6149,63.6897,63.5924,63.6223,35455.0
2017-03-16 13:00:00,85.07,85.19,85.07,85.17,39056.0,63.6149,63.7046,63.6149,63.6897,39056.0
2017-03-16 13:30:00,85.17,85.37,85.09,85.29,87948.0,63.6897,63.8392,63.6298,63.7794,87948.0
2017-03-16 14:00:00,85.27,85.32,85.13,85.15,52278.0,63.7644,63.8018,63.6597,63.6747,52278.0
2017-03-16 14:30:00,85.15,85.27,84.95,84.99,49561.0,63.6747,63.7644,63.5251,63.555,49561.0
2017-03-16 15:00:00,84.99,85.0,84.81,84.82,116595.0,63.555,63.5625,63.4204,63.4279,116595.0
2017-03-16 15:30:00,84.82,84.97,84.76,84.85,359958.0,63.4279,63.5401,63.3831,63.4504,359958.0
2017-03-17 09:30:00,85.17,85.17,84.88,84.98,249017.0,63.6897,63.6897,63.4728,63.5476,249017.0
2017-03-17 10:00:00,84.97,85.02,84.83,84.89,39617.0,63.5401,63.5775,63.4354,63.4803,39617.0
2017-03-17 10:30:00,84.88,84.93,84.78,84.79,43445.0,63.4728,63.5102,63.398,63.4055,43445.0
2017-03-17 11:00:00,84.79,84.83,84.69,84.73,57218.0,63.4055,63.4354,63.3307,63.3606,57218.0
2017-03-17 11:30:00,84.73,84.93,84.64,84.92,54062.0,63.3606,63.5102,63.2933,63.5027,54062.0
2017-03-17 12:00:00,84.92,85.01,84.84,84.98,49914.0,63.5027,63.57,63.4429,63.5476,49914.0
2017-03-17 12:30:00,84.98,85.02,84.92,85.01,45238.0,63.5476,63.5775,63.5027,63.57,45238.0
2017-03-17 13:00:00,84.99,85.26,84.99,85.23,38452.0,63.555,63.757,63.555,63.7345,38452.0
2017-03-17 13:30:00,85.23,85.27,85.19,85.23,37848.0,63.7345,63.7644,63.7046,63.7345,37848.0
2017-03-17 14:00:00,85.23,85.44,85.23,85.33,44304.0,63.7345,63.8916,63.7345,63.8093,44304.0
2017-03-17 14:30:00,85.33,85.37,85.11,85.2,61328.0,63.8093,63.8392,63.6448,63.7121,61328.0
2017-03-17 15:00:00,85.2,85.2,84.98,84.99,103492.0,63.7121,63.7121,63.5476,63.555,103492.0
2017-03-17 15:30:00,84.99,85.03,84.87,84.94,265399.0,63.555,63.585,63.4653,63.5177,265399.0
2017-03-20 09:30:00,85.0,85.21,84.81,84.86,38797.0,63.5625,63.7196,63.4204,63.4578,38797.0
2017-03-20 10:00:00,84.84,84.86,84.61,84.74,46214.0,63.4429,63.4578,63.2709,63.3681,46214.0
2017-03-20 10:30:00,84.74,84.78,84.55,84.71,51542.0,63.3681,63.398,63.226,63.3457,51542.0
2017-03-20 11:00:00,84.71,84.75,84.53,84.58,39730.0,63.3457,63.3756,63.2111,63.2485,39730.0
2017-03-20 11:30:00,84.58,84.84,84.58,84.79,45830.0,63.2485,63.4429,63.2485,63.4055,45830.0
2017-03-20 12:00:00,84.8,84.86,84.69,84.76,28885.0,63.413,63.4578,63.3307,63.3831,28885.0
2017-03-20 12:30:00,84.79,84.79,84.58,84.62,25965.0,63.4055,63.4055,63.2485,63.2784,25965.0
2017-03-20 13:00:00,84.66,84.67,84.48,84.5,32041.0,63.3083,63.3158,63.1737,63.1886,32041.0
2017-03-20 13:30:00,84.5,84.51,84.28,84.41,42979.0,63.1886,63.1961,63.0241,63.1213,42979.0
2017-03-20 14:00:00,84.41,84.56,84.37,84.52,32986.0,63.1213,63.2335,63.0914,63.2036,32986.0
2017-03-20 14:30:00,84.51,84.59,84.43,84.5,59038.0,63.1961,63.2559,63.1363,63.1886,59038.0
2017-03-20 15:00:00,84.5,84.88,84.39,84.85,109904.0,63.1886,63.4728,63.1064,63.4504,109904.0
2017-03-20 15:30:00,84.85,84.85,84.54,84.61,167343.0,63.4504,63.4504,63.2185,63.2709,167343.0
2017-03-21 09:30:00,85.08,85.49,84.83,84.98,108760.0,63.6223,63.9289,63.4354,63.5476,108760.0
2017-03-21 10:00:00,84.99,84.99,84.22,84.27,94589.0,63.555,63.555,62.9792,63.0166,94589.0
2017-03-21 10:30:00,84.27,84.58,84.16,84.27,92814.0,63.0166,63.2485,62.9344,63.0166,92814.0
2017-03-21 11:00:00,84.26,84.28,84.0,84.07,149319.0,63.0092,63.0241,62.8147,62.8671,149319.0
2017-03-21 11:30:00,84.08,84.2,84.0,84.2,148122.0,62.8746,62.9643,62.8147,62.9643,148122.0
2017-03-21 12:00:00,84.21,84.45,84.18,84.42,169706.0,62.9718,63.1512,62.9493,63.1288,169706.0
2017-03-21 12:30:00,84.42,84.48,84.14,84.38,112001.0,63.1288,63.1737,62.9194,63.0989,112001.0
2017-03-21 13:00:00,84.38,84.59,84.22,84.59,75402.0,63.0989,63.2559,62.9792,63.2559,75402.0
2017-03-21 13:30:00,84.59,84.62,84.46,84.58,74390.0,63.2559,63.2784,63.1587,63.2485,74390.0
2017-03-21 14:00:00,84.58,84.63,84.27,84.51,209302.0,63.2485,63.2858,63.0166,63.1961,209302.0
2017-03-21 14:30:00,84.51,84.73,84.42,84.64,89445.0,63.1961,63.3606,63.1288,63.2933,89445.0
2017-03-21 15:00:00,84.64,84.7,84.55,84.7,113394.0,63.2933,63.3382,63.226,63.3382,113394.0
2017-03-21 15:30:00,84.69,84.7,84.3,84.35,323627.0,63.3307,63.3382,63.0391,63.0765,323627.0
2017-03-22 09:30:00,84.35,84.72,84.04,84.23,144664.0,63.0765,63.3531,62.8446,62.9867,144664.0
2017-03-22 10:00:00,84.24,84.31,84.14,84.3,39311.0,62.9942,63.0465,62.9194,63.0391,39311.0
2017-03-22 10:30:00,84.3,84.4,84.16,84.26,67446.0,63.0391,63.1138,62.9344,63.0092,67446.0
2017-03-22 11:00:00,84.23,84.56,84.12,84.44,49968.0,62.9867,63.2335,62.9045,63.1438,49968.0
2017-03-22 11:30:00,84.46,84.57,84.33,84.42,61033.0,63.1587,63.241,63.0615,63.1288,61033.0
2017-03-22 12:00:00,84.43,84.49,84.24,84.25,26157.0,63.1363,63.1811,62.9942,63.0017,26157.0
2017-03-22 12:30:00,84.27,84.33,84.24,84.31,25981.0,63.0166,63.0615,62.9942,63.0465,25981.0
2017-03-22 13:00:00,84.31,84.4,84.13,84.32,46030.0,63.0465,63.1138,62.9119,63.054,46030.0
2017-03-22 13:30:00,84.34,84.44,84.15,84.16,32535.0,63.069,63.1438,62.9269,62.9344,32535.0
2017-03-22 14:00:00,84.17,84.26,84.15,84.18,51639.0,62.9419,63.0092,62.9269,62.9493,51639.0
2017-03-22 14:30:00,84.19,84.47,84.18,84.45,73791.0,62.9568,63.1662,62.9493,63.1512,73791.0
2017-03-22 15:00:00,84.44,84.61,84.36,84.55,61332.0,63.1438,63.2709,63.0839,63.226,61332.0
2017-03-22 15:30:00,84.55,84.78,84.5,84.67,202625.0,63.226,63.398,63.1886,63.3158,202625.0
2017-03-23 09:30:00,84.65,84.85,84.24,84.76,107367.0,63.3008,63.4504,62.9942,63.3831,107367.0
2017-03-23 10:00:00,84.78,84.91,84.51,84.52,80365.0,63.398,63.4952,63.1961,63.2036,80365.0
2017-03-23 10:30:00,84.52,84.97,84.52,84.92,66770.0,63.2036,63.5401,63.2036,63.5027,66770.0
2017-03-23 11:00:00,84.91,85.19,84.87,85.11,65843.0,63.4952,63.7046,63.4653,63.6448,65843.0
2017-03-23 11:30:00,85.11,85.16,84.98,85.08,49746.0,63.6448,63.6822,63.5476,63.6223,49746.0
2017-03-23 12:00:00,85.08,85.39,85.08,85.36,47023.0,63.6223,63.8542,63.6223,63.8317,47023.0
2017-03-23 12:30:00,85.36,85.4,85.22,85.36,40882.0,63.8317,63.8616,63.727,63.8317,40882.0
2017-03-23 13:00:00,85.37,85.37,84.91,84.91,72640.0,63.8392,63.8392,63.4952,63.4952,72640.0
2017-03-23 13:30:00,84.91,85.09,84.87,85.02,42044.0,63.4952,63.6298,63.4653,63.5775,42044.0
2017-03-23 14:00:00,85.02,85.11,84.98,85.0,47077.0,63.5775,63.6448,63.5476,63.5625,47077.0
2017-03-23 14:30:00,85.0,85.08,84.92,84.92,38715.0,63.5625,63.6223,63.5027,63.5027,38715.0
2017-03-23 15:00:00,84.92,84.93,84.58,84.58,57665.0,63.5027,63.5102,63.2485,63.2485,57665.0
2017-03-23 15:30:00,84.59,84.67,84.47,84.54,294616.0,63.2559,63.3158,63.1662,63.2185,294616.0
2017-03-24 09:30:00,84.69,84.97,84.67,84.86,44889.0,63.3307,63.5401,63.3158,63.4578,44889.0
2017-03-24 10:00:00,84.86,84.95,84.58,84.59,46670.0,63.4578,63.5251,63.2485,63.2559,46670.0
2017-03-24 10:30:00,84.59,84.6,84.44,84.55,128637.0,63.2559,63.2634,63.1438,63.226,128637.0
2017-03-24 11:00:00,84.56,84.78,84.47,84.53,106298.0,63.2335,63.398,63.1662,63.2111,106298.0
2017-03-24 11:30:00,84.54,84.77,84.53,84.77,29747.0,63.2185,63.3905,63.2111,63.3905,29747.0
2017-03-24 12:00:00,84.76,84.76,84.3,84.46,94650.0,63.3831,63.3831,63.0391,63.1587,94650.0
2017-03-24 12:30:00,84.47,84.53,84.4,84.46,39425.0,63.1662,63.2111,63.1138,63.1587,39425.0
2017-03-24 13:00:00,84.47,84.52,84.38,84.52,29191.0,63.1662,63.2036,63.0989,63.2036,29191.0
2017-03-24 13:30:00,84.52,84.53,84.19,84.2,42471.0,63.2036,63.2111,62.9568,62.9643,42471.0
2017-03-24 14:00:00,84.2,84.4,84.13,84.18,183371.0,62.9643,63.1138,62.9119,62.9493,183371.0
2017-03-24 14:30:00,84.2,84.22,83.98,84.09,110435.0,62.9643,62.9792,62.7998,62.882,110435.0
2017-03-24 15:00:00,84.1,84.25,83.96,84.24,316850.0,62.8895,63.0017,62.7848,62.9942,316850.0
2017-03-24 15:30:00,84.23,84.54,84.17,84.34,288810.0,62.9867,63.2185,62.9419,63.069,288810.0
2017-03-27 09:30:00,84.0,84.38,83.99,84.18,194051.0,62.8147,63.0989,62.8073,62.9493,194051.0
2017-03-27 10:00:00,84.18,84.18,83.74,84.05,318382.0,62.9493,62.9493,62.6203,62.8521,318382.0
2017-03-27 10:30:00,84.08,84.08,83.67,84.0,101295.0,62.8746,62.8746,62.568,62.8147,101295.0
2017-03-27 11:00:00,83.99,84.18,83.94,84.11,120399.0,62.8073,62.9493,62.7699,62.897,120399.0
2017-03-27 11:30:00,84.12,84.38,84.12,84.28,169269.0,62.9045,63.0989,62.9045,63.0241,169269.0
2017-03-27 12:00:00,84.29,84.43,84.26,84.28,79884.0,63.0316,63.1363,63.0092,63.0241,79884.0
2017-03-27 12:30:00,84.3,84.43,84.28,84.37,80130.0,63.0391,63.1363,63.0241,63.0914,80130.0
2017-03-27 13:00:00,84.36,84.51,84.31,84.39,55955.0,63.0839,63.1961,63.0465,63.1064,55955.0
2017-03-27 13:30:00,84.39,84.5,84.31,84.37,59866.0,63.1064,63.1886,63.0465,63.0914,59866.0
2017-03-27 14:00:00,84.37,84.52,84.3,84.4,90291.0,63.0914,63.2036,63.0391,63.1138,90291.0
2017-03-27 14:30:00,84.4,84.42,84.26,84.42,58418.0,63.1138,63.1288,63.0092,63.1288,58418.0
2017-03-27 15:00:00,84.44,84.47,84.34,84.35,67667.0,63.1438,63.1662,63.069,63.0765,67667.0
2017-03-27 15:30:00,84.36,84.48,84.18,84.21,233217.0,63.0839,63.1737,62.9493,62.9718,233217.0
2017-03-28 09:30:00,84.3,84.73,84.3,84.51,94637.0,63.0391,63.3606,63.0391,63.1961,94637.0
2017-03-28 10:00:00,84.51,84.86,84.5,84.72,52066.0,63.1961,63.4578,63.1886,63.3531,52066.0
2017-03-28 10:30:00,84.73,84.79,84.6,84.78,88330.0,63.3606,63.4055,63.2634,63.398,88330.0
2017-03-28 11:00:00,84.79,85.09,84.77,85.07,73151.0,63.4055,63.6298,63.3905,63.6149,73151.0
2017-03-28 11:30:00,85.07,85.22,85.0,85.2,41132.0,63.6149,63.727,63.5625,63.7121,41132.0
2017-03-28 12:00:00,85.18,85.29,85.08,85.25,64967.0,63.6971,63.7794,63.6223,63.7495,64967.0
2017-03-28 12:30:00,85.25,85.36,85.12,85.35,62970.0,63.7495,63.8317,63.6523,63.8243,62970.0
2017-03-28 13:00:00,85.35,85.59,85.35,85.54,70461.0,63.8243,64.0037,63.8243,63.9663,70461.0
2017-03-28 13:30:00,85.54,85.87,85.54,85.87,81207.0,63.9663,64.2131,63.9663,64.2131,81207.0
2017-03-28 14:00:00,85.87,85.92,85.8,85.85,69562.0,64.2131,64.2505,64.1608,64.1982,69562.0
2017-03-28 14:30:00,85.86,85.87,85.7,85.77,71931.0,64.2056,64.2131,64.086,64.1383,71931.0
2017-03-28 15:00:00,85.76,85.81,85.46,85.5,110516.0,64.1308,64.1682,63.9065,63.9364,110516.0
2017-03-28 15:30:00,85.51,85.53,85.29,85.29,365372.0,63.9439,63.9589,63.7794,63.7794,365372.0
2017-03-29 09:30:00,84.99,85.35,84.93,85.11,47519.0,63.555,63.8243,63.5102,63.6448,47519.0
2017-03-29 10:00:00,85.13,85.16,84.91,85.02,74408.0,63.6597,63.6822,63.4952,63.5775,74408.0
2017-03-29 10:30:00,85.03,85.07,84.87,84.92,99309.0,63.585,63.6149,63.4653,63.5027,99309.0
2017-03-29 11:00:00,84.91,84.96,84.76,84.79,61617.0,63.4952,63.5326,63.3831,63.4055,61617.0
2017-03-29 11:30:00,84.8,84.99,84.72,84.96,48786.0,63.413,63.555,63.3531,63.5326,48786.0
2017-03-29 12:00:00,84.97,85.08,84.92,84.95,58966.0,63.5401,63.6223,63.5027,63.5251,58966.0
2017-03-29 12:30:00,84.94,85.04,84.91,84.96,30921.0,63.5177,63.5924,63.4952,63.5326,30921.0
2017-03-29 13:00:00,84.96,85.11,84.9,85.11,48829.0,63.5326,63.6448,63.4877,63.6448,48829.0
2017-03-29 13:30:00,85.1,85.27,85.09,85.16,24221.0,63.6373,63.7644,63.6298,63.6822,24221.0
2017-03-29 14:00:00,85.16,85.26,85.08,85.22,34588.0,63.6822,63.757,63.6223,63.727,34588.0
2017-03-29 14:30:00,85.22,85.3,85.16,85.25,47108.0,63.727,63.7869,63.6822,63.7495,47108.0
2017-03-29 15:00:00,85.25,85.27,85.09,85.14,31000.0,63.7495,63.7644,63.6298,63.6672,31000.0
2017-03-29 15:30:00,85.15,85.16,85.06,85.12,185006.0,63.6747,63.6822,63.6074,63.6523,185006.0
2017-03-30 09:30:00,85.09,85.54,85.09,85.51,54291.0,63.6298,63.9663,63.6298,63.9439,54291.0
2017-03-30 10:00:00,85.54,85.77,85.45,85.72,62780.0,63.9663,64.1383,63.899,64.1009,62780.0
2017-03-30 10:30:00,85.7,85.97,85.67,85.92,96357.0,64.086,64.2879,64.0635,64.2505,96357.0
2017-03-30 11:00:00,85.92,86.01,85.88,85.95,63081.0,64.2505,64.3178,64.2206,64.2729,63081.0
2017-03-30 11:30:00,85.95,86.01,85.87,85.88,57587.0,64.2729,64.3178,64.2131,64.2206,57587.0
2017-03-30 12:00:00,85.89,85.91,85.79,85.87,30808.0,64.2281,64.243,64.1533,64.2131,30808.0
2017-03-30 12:30:00,85.87,85.92,85.71,85.79,35400.0,64.2131,64.2505,64.0935,64.1533,35400.0
2017-03-30 13:00:00,85.79,86.0,85.79,85.96,32976.0,64.1533,64.3103,64.1533,64.2804,32976.0
2017-03-30 13:30:00,85.97,86.07,85.94,85.97,33119.0,64.2879,64.3627,64.2655,64.2879,33119.0
2017-03-30 14:00:00,85.98,86.07,85.94,86.06,43262.0,64.2954,64.3627,64.2655,64.3552,43262.0
2017-03-30 14:30:00,86.06,86.11,85.95,85.97,39670.0,64.3552,64.3926,64.2729,64.2879,39670.0
2017-03-30 15:00:00,85.96,86.08,85.96,85.98,119567.0,64.2804,64.3701,64.2804,64.2954,119567.0
2017-03-30 15:30:00,85.98,86.0,85.85,85.92,306842.0,64.2954,64.3103,64.1982,64.2505,306842.0
2017-03-31 09:30:00,85.64,86.06,85.64,85.98,57985.0,64.0411,64.3552,64.0411,64.2954,57985.0
2017-03-31 10:00:00,86.0,86.18,85.89,86.0,46466.0,64.3103,64.4449,64.2281,64.3103,46466.0
2017-03-31 10:30:00,86.03,86.38,85.98,86.22,92260.0,64.3328,64.5945,64.2954,64.4748,92260.0
2017-03-31 11:00:00,86.21,86.38,86.19,86.37,73778.0,64.4674,64.5945,64.4524,64.587,73778.0
2017-03-31 11:30:00,86.36,86.4,86.18,86.2,55091.0,64.5795,64.6094,64.4449,64.4599,55091.0
2017-03-31 12:00:00,86.2,86.42,86.19,86.35,63330.0,64.4599,64.6244,64.4524,64.572,63330.0
2017-03-31 12:30:00,86.35,86.35,86.2,86.23,25566.0,64.572,64.572,64.4599,64.4823,25566.0
2017-03-31 13:00:00,86.24,86.36,86.19,86.35,36439.0,64.4898,64.5795,64.4524,64.572,36439.0
2017-03-31 13:30:00,86.34,86.48,86.33,86.35,30422.0,64.5646,64.6693,64.5571,64.572,30422.0
2017-03-31 14:00:00,86.35,86.39,86.18,86.26,91034.0,64.572,64.602,64.4449,64.5047,91034.0
2017-03-31 14:30:00,86.25,86.32,86.08,86.1,113145.0,64.4973,64.5496,64.3701,64.3851,113145.0
2017-03-31 15:00:00,86.09,86.26,86.09,86.2,96440.0,64.3776,64.5047,64.3776,64.4599,96440.0
2017-03-31 15:30:00,86.21,86.27,86.19,86.2,305441.0,64.4674,64.5122,64.4524,64.4599,305441.0
2017-04-03 09:30:00,86.27,86.69,86.0,86.01,118869.0,64.5122,64.8263,64.3103,64.3178,118869.0
2017-04-03 10:00:00,86.07,86.13,85.69,85.75,144061.0,64.3627,64.4075,64.0785,64.1234,144061.0
2017-04-03 10:30:00,85.74,85.76,85.27,85.33,123163.0,64.1159,64.1308,63.7644,63.8093,123163.0
2017-04-03 11:00:00,85.32,85.6,85.15,85.36,192110.0,63.8018,64.0112,63.6747,63.8317,192110.0
2017-04-03 11:30:00,85.37,85.46,85.22,85.3,64051.0,63.8392,63.9065,63.727,63.7869,64051.0
2017-04-03 12:00:00,85.29,85.56,85.14,85.53,79077.0,63.7794,63.9813,63.6672,63.9589,79077.0
2017-04-03 12:30:00,85.52,85.65,85.42,85.58,81093.0,63.9514,64.0486,63.8766,63.9962,81093.0
2017-04-03 13:00:00,85.58,85.72,85.5,85.5,63726.0,63.9962,64.1009,63.9364,63.9364,63726.0
2017-04-03 13:30:00,85.5,85.54,85.41,85.54,70285.0,63.9364,63.9663,63.8691,63.9663,70285.0
2017-04-03 14:00:00,85.53,85.53,85.32,85.43,55345.0,63.9589,63.9589,63.8018,63.8841,55345.0
2017-04-03 14:30:00,85.42,85.72,85.41,85.64,82420.0,63.8766,64.1009,63.8691,64.0411,82420.0
2017-04-03 15:00:00,85.63,85.71,85.59,85.62,116601.0,64.0336,64.0935,64.0037,64.0262,116601.0
2017-04-03 15:30:00,85.61,85.74,85.57,85.7,206765.0,64.0187,64.1159,63.9888,64.086,206765.0
2017-04-04 09:30:00,85.67,85.93,85.66,85.66,46197.0,64.0635,64.258,64.0561,64.0561,46197.0
2017-04-04 10:00:00,85.72,85.74,85.39,85.43,24844.0,64.1009,64.1159,63.8542,63.8841,24844.0
2017-04-04 10:30:00,85.44,85.5,85.32,85.45,47352.0,63.8916,63.9364,63.8018,63.899,47352.0
2017-04-04 11:00:00,85.46,85.85,85.44,85.73,33110.0,63.9065,64.1982,63.8916,64.1084,33110.0
2017-04-04 11:30:00,85.72,85.76,85.58,85.59,27402.0,64.1009,64.1308,63.9962,64.0037,27402.0
2017-04-04 12:00:00,85.59,85.62,85.48,85.53,24433.0,64.0037,64.0262,63.9215,63.9589,24433.0
2017-04-04 12:30:00,85.5,85.52,85.38,85.51,18092.0,63.9364,63.9514,63.8467,63.9439,18092.0
2017-04-04 13:00:00,85.49,85.54,85.4,85.54,44821.0,63.9289,63.9663,63.8616,63.9663,44821.0
2017-04-04 13:30:00,85.53,85.65,85.52,85.61,31326.0,63.9589,64.0486,63.9514,64.0187,31326.0
2017-04-04 14:00:00,85.61,85.85,85.61,85.83,40033.0,64.0187,64.1982,64.0187,64.1832,40033.0
2017-04-04 14:30:00,85.82,85.82,85.68,85.68,30154.0,64.1757,64.1757,64.071,64.071,30154.0
2017-04-04 15:00:00,85.67,85.76,85.58,85.66,67837.0,64.0635,64.1308,63.9962,64.0561,67837.0
2017-04-04 15:30:00,85.67,85.83,85.67,85.78,153110.0,64.0635,64.1832,64.0635,64.1458,153110.0
2017-04-05 09:30:00,86.15,86.15,85.7,86.12,94498.0,64.4225,64.4225,64.086,64.4001,94498.0
2017-04-05 10:00:00,86.1,86.26,85.99,86.13,46309.0,64.3851,64.5047,64.3028,64.4075,46309.0
2017-04-05 10:30:00,86.12,86.18,86.0,86.1,44701.0,64.4001,64.4449,64.3103,64.3851,44701.0
2017-04-05 11:00:00,86.1,86.13,85.99,85.99,50469.0,64.3851,64.4075,64.3028,64.3028,50469.0
2017-04-05 11:30:00,85.99,86.24,85.93,86.18,36319.0,64.3028,64.4898,64.258,64.4449,36319.0
2017-04-05 12:00:00,86.17,86.28,86.11,86.27,26121.0,64.4374,64.5197,64.3926,64.5122,26121.0
2017-04-05 12:30:00,86.27,86.3,86.22,86.26,26729.0,64.5122,64.5347,64.4748,64.5047,26729.0
2017-04-05 13:00:00,86.25,86.39,86.24,86.35,35376.0,64.4973,64.602,64.4898,64.572,35376.0
2017-04-05 13:30:00,86.35,86.41,86.28,86.39,103587.0,64.572,64.6169,64.5197,64.602,103587.0
2017-04-05 14:00:00,86.38,86.42,86.25,86.32,54719.0,64.5945,64.6244,64.4973,64.5496,54719.0
2017-04-05 14:30:00,86.31,86.35,85.94,85.97,45864.0,64.5421,64.572,64.2655,64.2879,45864.0
2017-04-05 15:00:00,85.97,86.1,85.53,85.62,67868.0,64.2879,64.3851,63.9589,64.0262,67868.0
2017-04-05 15:30:00,85.63,85.72,85.48,85.58,244316.0,64.0336,64.1009,63.9215,63.9962,244316.0
2017-04-06 09:30:00,85.44,85.44,84.56,85.09,115280.0,63.8916,63.8916,63.2335,63.6298,115280.0
2017-04-06 10:00:00,85.1,85.12,84.76,84.86,90721.0,63.6373,63.6523,63.3831,63.4578,90721.0
2017-04-06 10:30:00,84.88,85.23,84.65,85.2,183101.0,63.4728,63.7345,63.3008,63.7121,183101.0
2017-04-06 11:00:00,85.22,85.37,85.15,85.23,94018.0,63.727,63.8392,63.6747,63.7345,94018.0
2017-04-06 11:30:00,85.22,85.3,85.1,85.2,105205.0,63.727,63.7869,63.6373,63.7121,105205.0
2017-04-06 12:00:00,85.21,85.51,85.17,85.44,123363.0,63.7196,63.9439,63.6897,63.8916,123363.0
2017-04-06 12:30:00,85.47,85.47,85.16,85.23,72848.0,63.914,63.914,63.6822,63.7345,72848.0
2017-04-06 13:00:00,85.22,85.53,85.22,85.5,49260.0,63.727,63.9589,63.727,63.9364,49260.0
2017-04-06 13:30:00,85.5,85.61,85.37,85.38,84298.0,63.9364,64.0187,63.8392,63.8467,84298.0
2017-04-06 14:00:00,85.38,85.52,85.37,85.47,70181.0,63.8467,63.9514,63.8392,63.914,70181.0
2017-04-06 14:30:00,85.49,85.57,85.17,85.26,87752.0,63.9289,63.9888,63.6897,63.757,87752.0
2017-04-06 15:00:00,85.27,85.48,85.27,85.44,110808.0,63.7644,63.9215,63.7644,63.8916,110808.0
2017-04-06 15:30:00,85.44,85.6,85.34,85.58,331307.0,63.8916,64.0112,63.8168,63.9962,331307.0
2017-04-07 09:30:00,85.46,85.74,85.27,85.4,80536.0,63.9065,64.1159,63.7644,63.8616,80536.0
2017-04-07 10:00:00,85.42,85.61,85.42,85.56,60005.0,63.8766,64.0187,63.8766,63.9813,60005.0
2017-04-07 10:30:00,85.56,85.67,85.36,85.47,59936.0,63.9813,64.0635,63.8317,63.914,59936.0
2017-04-07 11:00:00,85.48,85.62,85.37,85.6,105371.0,63.9215,64.0262,63.8392,64.0112,105371.0
2017-04-07 11:30:00,85.6,85.73,85.57,85.7,55349.0,64.0112,64.1084,63.9888,64.086,55349.0
2017-04-07 12:00:00,85.7,85.75,85.63,85.68,78957.0,64.086,64.1234,64.0336,64.071,78957.0
2017-04-07 12:30:00,85.69,85.79,85.65,85.78,74574.0,64.0785,64.1533,64.0486,64.1458,74574.0
2017-04-07 13:00:00,85.76,85.96,85.72,85.91,108335.0,64.1308,64.2804,64.1009,64.243,108335.0
2017-04-07 13:30:00,85.9,85.96,85.71,85.74,62196.0,64.2355,64.2804,64.0935,64.1159,62196.0
2017-04-07 14:00:00,85.76,85.86,85.72,85.76,88592.0,64.1308,64.2056,64.1009,64.1308,88592.0
2017-04-07 14:30:00,85.76,85.8,85.64,85.65,98697.0,64.1308,64.1608,64.0411,64.0486,98697.0
2017-04-07 15:00:00,85.64,85.69,85.55,85.57,110842.0,64.0411,64.0785,63.9738,63.9888,110842.0
2017-04-07 15:30:00,85.58,85.73,85.53,85.72,423796.0,63.9962,64.1084,63.9589,64.1009,423796.0
2017-04-10 09:30:00,85.67,86.09,85.59,85.64,56208.0,64.0635,64.3776,64.0037,64.0411,56208.0
2017-04-10 10:00:00,85.64,85.8,85.56,85.57,53547.0,64.0411,64.1608,63.9813,63.9888,53547.0
2017-04-10 10:30:00,85.58,85.65,85.3,85.37,169169.0,63.9962,64.0486,63.7869,63.8392,169169.0
2017-04-10 11:00:00,85.37,85.61,85.31,85.38,71322.0,63.8392,64.0187,63.7943,63.8467,71322.0
2017-04-10 11:30:00,85.39,85.47,85.28,85.28,60303.0,63.8542,63.914,63.7719,63.7719,60303.0
2017-04-10 12:00:00,85.28,85.35,85.18,85.34,62039.0,63.7719,63.8243,63.6971,63.8168,62039.0
2017-04-10 12:30:00,85.34,85.58,85.31,85.52,62494.0,63.8168,63.9962,63.7943,63.9514,62494.0
2017-04-10 13:00:00,85.53,85.59,85.43,85.45,48095.0,63.9589,64.0037,63.8841,63.899,48095.0
2017-04-10 13:30:00,85.45,85.62,85.42,85.61,62873.0,63.899,64.0262,63.8766,64.0187,62873.0
2017-04-10 14:00:00,85.61,85.64,85.46,85.47,107624.0,64.0187,64.0411,63.9065,63.914,107624.0
2017-04-10 14:30:00,85.47,85.68,85.47,85.58,124260.0,63.914,64.071,63.914,63.9962,124260.0
2017-04-10 15:00:00,85.56,85.56,85.16,85.17,95367.0,63.9813,63.9813,63.6822,63.6897,95367.0
2017-04-10 15:30:00,85.18,85.2,84.98,85.01,270831.0,63.6971,63.7121,63.5476,63.57,270831.0
2017-04-11 09:30:00,84.98,85.18,84.5,84.58,83285.0,63.5476,63.6971,63.1886,63.2485,83285.0
2017-04-11 10:00:00,84.58,84.98,84.49,84.85,135294.0,63.2485,63.5476,63.1811,63.4504,135294.0
2017-04-11 10:30:00,84.8,84.8,84.44,84.55,182624.0,63.413,63.413,63.1438,63.226,182624.0
2017-04-11 11:00:00,84.52,84.6,84.45,84.52,138427.0,63.2036,63.2634,63.1512,63.2036,138427.0
2017-04-11 11:30:00,84.51,84.74,84.48,84.6,153009.0,63.1961,63.3681,63.1737,63.2634,153009.0
2017-04-11 12:00:00,84.6,84.7,84.49,84.49,90576.0,63.2634,63.3382,63.1811,63.1811,90576.0
2017-04-11 12:30:00,84.5,84.65,84.43,84.47,107032.0,63.1886,63.3008,63.1363,63.1662,107032.0
2017-04-11 13:00:00,84.47,84.62,84.39,84.41,105765.0,63.1662,63.2784,63.1064,63.1213,105765.0
2017-04-11 13:30:00,84.41,84.51,84.34,84.38,80754.0,63.1213,63.1961,63.069,63.0989,80754.0
2017-04-11 14:00:00,84.39,84.57,84.29,84.34,151095.0,63.1064,63.241,63.0316,63.069,151095.0
2017-04-11 14:30:00,84.35,84.7,84.13,84.52,241552.0,63.0765,63.3382,62.9119,63.2036,241552.0
2017-04-11 15:00:00,84.51,84.64,84.45,84.58,113937.0,63.1961,63.2933,63.1512,63.2485,113937.0
2017-04-11 15:30:00,84.58,84.8,84.55,84.8,222394.0,63.2485,63.413,63.226,63.413,222394.0
2017-04-12 09:30:00,84.31,85.17,84.19,85.14,120618.0,63.0465,63.6897,62.9568,63.6672,120618.0
2017-04-12 10:00:00,85.15,85.24,84.82,84.82,76524.0,63.6747,63.742,63.4279,63.4279,76524.0
2017-04-12 10:30:00,84.85,84.94,84.67,84.75,76869.0,63.4504,63.5177,63.3158,63.3756,76869.0
2017-04-12 11:00:00,84.75,84.9,84.68,84.8,46859.0,63.3756,63.4877,63.3232,63.413,46859.0
2017-04-12 11:30:00,84.8,84.8,84.38,84.47,78283.0,63.413,63.413,63.0989,63.1662,78283.0
2017-04-12 12:00:00,84.47,84.7,84.43,84.57,70440.0,63.1662,63.3382,63.1363,63.241,70440.0
2017-04-12 12:30:00,84.57,84.62,84.51,84.59,73503.0,63.241,63.2784,63.1961,63.2559,73503.0
2017-04-12 13:00:00,84.58,84.77,84.58,84.69,63915.0,63.2485,63.3905,63.2485,63.3307,63915.0
2017-04-12 13:30:00,84.68,84.87,84.65,84.87,68729.0,63.3232,63.4653,63.3008,63.4653,68729.0
2017-04-12 14:00:00,84.84,84.84,84.75,84.79,69556.0,63.4429,63.4429,63.3756,63.4055,69556.0
2017-04-12 14:30:00,84.79,84.8,84.58,84.74,104506.0,63.4055,63.413,63.2485,63.3681,104506.0
2017-04-12 15:00:00,84.74,84.78,84.6,84.63,102319.0,63.3681,63.398,63.2634,63.2858,102319.0
2017-04-12 15:30:00,84.63,84.8,84.6,84.69,280573.0,63.2858,63.413,63.2634,63.3307,280573.0
2017-04-13 09:30:00,84.67,85.21,84.67,84.97,59854.0,63.3158,63.7196,63.3158,63.5401,59854.0
2017-04-13 10:00:00,84.98,85.02,84.67,84.7,65585.0,63.5476,63.5775,63.3158,63.3382,65585.0
2017-04-13 10:30:00,84.67,84.9,84.67,84.83,60547.0,63.3158,63.4877,63.3158,63.4354,60547.0
2017-04-13 11:00:00,84.82,84.91,84.69,84.71,81935.0,63.4279,63.4952,63.3307,63.3457,81935.0
2017-04-13 11:30:00,84.73,84.9,84.7,84.8,82363.0,63.3606,63.4877,63.3382,63.413,82363.0
2017-04-13 12:00:00,84.8,84.83,84.71,84.76,79182.0,63.413,63.4354,63.3457,63.3831,79182.0
2017-04-13 12:30:00,84.78,84.79,84.67,84.76,60268.0,63.398,63.4055,63.3158,63.3831,60268.0
2017-04-13 13:00:00,84.77,84.77,84.5,84.63,65172.0,63.3905,63.3905,63.1886,63.2858,65172.0
2017-04-13 13:30:00,84.64,84.67,84.53,84.58,73109.0,63.2933,63.3158,63.2111,63.2485,73109.0
2017-04-13 14:00:00,84.57,84.9,84.53,84.84,100469.0,63.241,63.4877,63.2111,63.4429,100469.0
2017-04-13 14:30:00,84.84,84.92,84.72,84.78,132302.0,63.4429,63.5027,63.3531,63.398,132302.0
2017-04-13 15:00:00,84.77,84.79,84.68,84.72,118113.0,63.3905,63.4055,63.3232,63.3531,118113.0
2017-04-13 15:30:00,84.71,84.75,84.44,84.47,219609.0,63.3457,63.3756,63.1438,63.1662,219609.0
2017-04-17 09:30:00,84.88,85.37,84.82,85.37,108183.0,63.4728,63.8392,63.4279,63.8392,108183.0
2017-04-17 10:00:00,85.39,85.65,85.33,85.52,143819.0,63.8542,64.0486,63.8093,63.9514,143819.0
2017-04-17 10:30:00,85.53,85.7,85.23,85.56,152649.0,63.9589,64.086,63.7345,63.9813,152649.0
2017-04-17 11:00:00,85.58,85.58,85.29,85.44,101394.0,63.9962,63.9962,63.7794,63.8916,101394.0
2017-04-17 11:30:00,85.45,85.59,85.33,85.46,123399.0,63.899,64.0037,63.8093,63.9065,123399.0
2017-04-17 12:00:00,85.46,85.56,85.44,85.54,80800.0,63.9065,63.9813,63.8916,63.9663,80800.0
2017-04-17 12:30:00,85.56,85.58,85.4,85.45,145896.0,63.9813,63.9962,63.8616,63.899,145896.0
2017-04-17 13:00:00,85.43,85.64,85.43,85.59,94090.0,63.8841,64.0411,63.8841,64.0037,94090.0
2017-04-17 13:30:00,85.62,85.7,85.5,85.69,56819.0,64.0262,64.086,63.9364,64.0785,56819.0
2017-04-17 14:00:00,85.69,85.94,85.65,85.91,109872.0,64.0785,64.2655,64.0486,64.243,109872.0
2017-04-17 14:30:00,85.91,86.12,85.91,86.07,269003.0,64.243,64.4001,64.243,64.3627,269003.0
2017-04-17 15:00:00,86.08,86.34,85.81,86.27,182699.0,64.3701,64.5646,64.1682,64.5122,182699.0
2017-04-17 15:30:00,86.27,86.71,86.16,86.44,646161.0,64.5122,64.8413,64.43,64.6393,646161.0
2017-04-18 09:30:00,84.74,85.0,83.79,84.1,725884.0,63.3681,63.5625,62.6577,62.8895,725884.0
2017-04-18 10:00:00,84.07,84.11,82.98,83.24,465513.0,62.8671,62.897,62.052,62.2464,465513.0
2017-04-18 10:30:00,83.23,83.54,82.85,83.41,400740.0,62.2389,62.4707,61.9548,62.3735,400740.0
2017-04-18 11:00:00,83.44,83.61,83.26,83.48,372076.0,62.396,62.5231,62.2614,62.4259,372076.0
2017-04-18 11:30:00,83.46,83.57,82.88,83.0,306940.0,62.4109,62.4932,61.9772,62.0669,306940.0
2017-04-18 12:00:00,82.99,83.07,82.7,82.79,200205.0,62.0595,62.1193,61.8426,61.9099,200205.0
2017-04-18 12:30:00,82.79,83.0,82.77,83.0,225059.0,61.9099,62.0669,61.8949,62.0669,225059.0
2017-04-18 13:00:00,83.0,83.48,82.98,83.47,285010.0,62.0669,62.4259,62.052,62.4184,285010.0
2017-04-18 13:30:00,83.48,83.59,83.24,83.58,190084.0,62.4259,62.5081,62.2464,62.5007,190084.0
2017-04-18 14:00:00,83.58,83.79,83.56,83.78,172950.0,62.5007,62.6577,62.4857,62.6502,172950.0
2017-04-18 14:30:00,83.78,83.89,83.69,83.74,183379.0,62.6502,62.7325,62.5829,62.6203,183379.0
2017-04-18 15:00:00,83.75,83.91,83.64,83.84,238544.0,62.6278,62.7474,62.5455,62.6951,238544.0
2017-04-18 15:30:00,83.83,83.85,83.41,83.49,626118.0,62.6876,62.7026,62.3735,62.4334,626118.0
2017-04-19 09:30:00,83.33,83.84,83.13,83.61,173016.0,62.3137,62.6951,62.1641,62.5231,173016.0
2017-04-19 10:00:00,83.64,83.64,83.19,83.49,199802.0,62.5455,62.5455,62.209,62.4334,199802.0
2017-04-19 10:30:00,83.49,83.6,83.24,83.39,182813.0,62.4334,62.5156,62.2464,62.3586,182813.0
2017-04-19 11:00:00,83.38,83.39,83.2,83.31,94492.0,62.3511,62.3586,62.2165,62.2988,94492.0
2017-04-19 11:30:00,83.31,83.51,83.27,83.44,76040.0,62.2988,62.4483,62.2688,62.396,76040.0
2017-04-19 12:00:00,83.45,83.54,83.35,83.51,70854.0,62.4034,62.4707,62.3287,62.4483,70854.0
2017-04-19 12:30:00,83.48,83.6,83.44,83.52,81751.0,62.4259,62.5156,62.396,62.4558,81751.0
2017-04-19 13:00:00,83.5,83.67,83.46,83.55,58641.0,62.4408,62.568,62.4109,62.4782,58641.0
2017-04-19 13:30:00,83.57,83.72,83.48,83.72,58687.0,62.4932,62.6053,62.4259,62.6053,58687.0
2017-04-19 14:00:00,83.72,83.72,83.53,83.68,66299.0,62.6053,62.6053,62.4633,62.5754,66299.0
2017-04-19 14:30:00,83.7,83.71,83.44,83.52,110841.0,62.5904,62.5979,62.396,62.4558,110841.0
2017-04-19 15:00:00,83.53,83.74,83.51,83.51,92084.0,62.4633,62.6203,62.4483,62.4483,92084.0
2017-04-19 15:30:00,83.53,83.63,83.45,83.56,299891.0,62.4633,62.538,62.4034,62.4857,299891.0
2017-04-20 09:30:00,83.93,83.93,83.51,83.7,135854.0,62.7624,62.7624,62.4483,62.5904,135854.0
2017-04-20 10:00:00,83.69,84.12,83.63,83.9,122663.0,62.5829,62.9045,62.538,62.74,122663.0
2017-04-20 10:30:00,83.9,84.0,83.84,83.96,64996.0,62.74,62.8147,62.6951,62.7848,64996.0
2017-04-20 11:00:00,83.96,83.97,83.78,83.79,70260.0,62.7848,62.7923,62.6502,62.6577,70260.0
2017-04-20 11:30:00,83.79,84.06,83.77,84.03,71690.0,62.6577,62.8596,62.6427,62.8372,71690.0
2017-04-20 12:00:00,84.03,84.08,83.95,84.03,72197.0,62.8372,62.8746,62.7773,62.8372,72197.0
2017-04-20 12:30:00,84.02,84.17,83.98,84.1,45144.0,62.8297,62.9419,62.7998,62.8895,45144.0
2017-04-20 13:00:00,84.11,84.13,83.99,83.99,53348.0,62.897,62.9119,62.8073,62.8073,53348.0
2017-04-20 13:30:00,83.99,84.22,83.93,84.18,71878.0,62.8073,62.9792,62.7624,62.9493,71878.0
2017-04-20 14:00:00,84.18,84.2,83.86,83.91,75694.0,62.9493,62.9643,62.71,62.7474,75694.0
2017-04-20 14:30:00,83.92,84.04,83.88,83.98,60186.0,62.7549,62.8446,62.725,62.7998,60186.0
2017-04-20 15:00:00,83.96,84.1,83.88,84.01,70469.0,62.7848,62.8895,62.725,62.8222,70469.0
2017-04-20 15:30:00,84.02,84.2,83.99,84.06,214326.0,62.8297,62.9643,62.8073,62.8596,214326.0
2017-04-21 09:30:00,83.81,83.81,83.23,83.6,181095.0,62.6726,62.6726,62.2389,62.5156,181095.0
2017-04-21 10:00:00,83.62,83.78,83.45,83.6,111634.0,62.5306,62.6502,62.4034,62.5156,111634.0
2017-04-21 10:30:00,83.6,83.6,83.46,83.53,85115.0,62.5156,62.5156,62.4109,62.4633,85115.0
2017-04-21 11:00:00,83.54,83.62,83.4,83.59,119186.0,62.4707,62.5306,62.3661,62.5081,119186.0
2017-04-21 11:30:00,83.59,83.67,83.4,83.66,96765.0,62.5081,62.568,62.3661,62.5605,96765.0
2017-04-21 12:00:00,83.66,83.69,83.34,83.43,65396.0,62.5605,62.5829,62.3212,62.3885,65396.0
2017-04-21 12:30:00,83.43,83.48,83.34,83.43,53692.0,62.3885,62.4259,62.3212,62.3885,53692.0
2017-04-21 13:00:00,83.42,83.52,83.27,83.45,73920.0,62.381,62.4558,62.2688,62.4034,73920.0
2017-04-21 13:30:00,83.45,83.51,83.24,83.47,79901.0,62.4034,62.4483,62.2464,62.4184,79901.0
2017-04-21 14:00:00,83.47,83.48,83.26,83.38,103158.0,62.4184,62.4259,62.2614,62.3511,103158.0
2017-04-21 14:30:00,83.37,83.45,83.25,83.38,91270.0,62.3436,62.4034,62.2539,62.3511,91270.0
2017-04-21 15:00:00,83.39,83.41,83.17,83.23,143572.0,62.3586,62.3735,62.1941,62.2389,143572.0
2017-04-21 15:30:00,83.23,83.42,83.16,83.26,296158.0,62.2389,62.381,62.1866,62.2614,296158.0
2017-04-24 09:30:00,84.22,84.48,83.75,83.89,115480.0,62.9792,63.1737,62.6278,62.7325,115480.0
2017-04-24 10:00:00,83.89,83.96,83.46,83.5,116159.0,62.7325,62.7848,62.4109,62.4408,116159.0
2017-04-24 10:30:00,83.51,83.57,83.42,83.46,115602.0,62.4483,62.4932,62.381,62.4109,115602.0
2017-04-24 11:00:00,83.46,83.47,83.21,83.3,107653.0,62.4109,62.4184,62.224,62.2913,107653.0
2017-04-24 11:30:00,83.3,83.41,83.13,83.39,243735.0,62.2913,62.3735,62.1641,62.3586,243735.0
2017-04-24 12:00:00,83.42,83.46,83.29,83.46,76829.0,62.381,62.4109,62.2838,62.4109,76829.0
2017-04-24 12:30:00,83.47,83.55,83.38,83.43,39010.0,62.4184,62.4782,62.3511,62.3885,39010.0
2017-04-24 13:00:00,83.41,83.5,83.35,83.45,75830.0,62.3735,62.4408,62.3287,62.4034,75830.0
2017-04-24 13:30:00,83.45,83.46,83.27,83.35,61680.0,62.4034,62.4109,62.2688,62.3287,61680.0
2017-04-24 14:00:00,83.34,83.43,83.3,83.37,104216.0,62.3212,62.3885,62.2913,62.3436,104216.0
2017-04-24 14:30:00,83.38,83.4,83.29,83.34,106941.0,62.3511,62.3661,62.2838,62.3212,106941.0
2017-04-24 15:00:00,83.34,83.4,83.21,83.24,208229.0,62.3212,62.3661,62.224,62.2464,208229.0
2017-04-24 15:30:00,83.25,83.32,83.21,83.24,320542.0,62.2539,62.3062,62.224,62.2464,320542.0
2017-04-25 09:30:00,83.54,83.55,83.31,83.48,49699.0,62.4707,62.4782,62.2988,62.4259,49699.0
2017-04-25 10:00:00,83.46,83.62,83.42,83.51,76804.0,62.4109,62.5306,62.381,62.4483,76804.0
2017-04-25 10:30:00,83.51,83.77,83.51,83.72,105387.0,62.4483,62.6427,62.4483,62.6053,105387.0
2017-04-25 11:00:00,83.7,83.75,83.54,83.65,76118.0,62.5904,62.6278,62.4707,62.553,76118.0
2017-04-25 11:30:00,83.66,83.8,83.62,83.77,60150.0,62.5605,62.6652,62.5306,62.6427,60150.0
2017-04-25 12:00:00,83.78,83.78,83.68,83.68,47248.0,62.6502,62.6502,62.5754,62.5754,47248.0
2017-04-25 12:30:00,83.68,83.69,83.58,83.6,82894.0,62.5754,62.5829,62.5007,62.5156,82894.0
2017-04-25 13:00:00,83.6,83.69,83.59,83.69,50214.0,62.5156,62.5829,62.5081,62.5829,50214.0
2017-04-25 13:30:00,83.68,83.77,83.68,83.73,39728.0,62.5754,62.6427,62.5754,62.6128,39728.0
2017-04-25 14:00:00,83.73,83.83,83.7,83.8,63634.0,62.6128,62.6876,62.5904,62.6652,63634.0
2017-04-25 14:30:00,83.8,83.86,83.68,83.75,72386.0,62.6652,62.71,62.5754,62.6278,72386.0
2017-04-25 15:00:00,83.75,83.88,83.73,83.73,96222.0,62.6278,62.725,62.6128,62.6128,96222.0
2017-04-25 15:30:00,83.73,83.78,83.56,83.57,237768.0,62.6128,62.6502,62.4857,62.4932,237768.0
2017-04-26 09:30:00,83.6,83.69,83.22,83.35,93216.0,62.5156,62.5829,62.2315,62.3287,93216.0
2017-04-26 10:00:00,83.36,83.51,83.28,83.5,158615.0,62.3361,62.4483,62.2763,62.4408,158615.0
2017-04-26 10:30:00,83.5,83.65,83.43,83.58,123388.0,62.4408,62.553,62.3885,62.5007,123388.0
2017-04-26 11:00:00,83.57,83.97,83.53,83.87,96220.0,62.4932,62.7923,62.4633,62.7175,96220.0
2017-04-26 11:30:00,83.87,83.87,83.49,83.69,39283.0,62.7175,62.7175,62.4334,62.5829,39283.0
2017-04-26 12:00:00,83.68,83.8,83.63,83.63,42278.0,62.5754,62.6652,62.538,62.538,42278.0
2017-04-26 12:30:00,83.62,84.0,83.62,84.0,125713.0,62.5306,62.8147,62.5306,62.8147,125713.0
2017-04-26 13:00:00,84.0,84.14,83.97,84.04,45153.0,62.8147,62.9194,62.7923,62.8446,45153.0
2017-04-26 13:30:00,84.02,84.02,83.59,83.59,78051.0,62.8297,62.8297,62.5081,62.5081,78051.0
2017-04-26 14:00:00,83.58,83.69,83.44,83.52,65556.0,62.5007,62.5829,62.396,62.4558,65556.0
2017-04-26 14:30:00,83.53,83.61,83.26,83.3,214554.0,62.4633,62.5231,62.2614,62.2913,214554.0
2017-04-26 15:00:00,83.3,83.36,83.23,83.26,228968.0,62.2913,62.3361,62.2389,62.2614,228968.0
2017-04-26 15:30:00,83.27,83.31,82.91,82.98,489668.0,62.2688,62.2988,61.9996,62.052,489668.0
2017-04-27 09:30:00,83.12,83.34,82.53,82.91,156889.0,62.1567,62.3212,61.7155,61.9996,156889.0
2017-04-27 10:00:00,82.92,82.95,82.7,82.95,127394.0,62.0071,62.0295,61.8426,62.0295,127394.0
2017-04-27 10:30:00,82.95,83.0,82.6,82.63,132333.0,62.0295,62.0669,61.7678,61.7903,132333.0
2017-04-27 11:00:00,82.65,82.72,82.19,82.28,255572.0,61.8052,61.8576,61.4612,61.5285,255572.0
2017-04-27 11:30:00,82.29,82.56,82.24,82.48,327901.0,61.536,61.7379,61.4986,61.6781,327901.0
2017-04-27 12:00:00,82.48,82.57,82.43,82.48,171988.0,61.6781,61.7454,61.6407,61.6781,171988.0
2017-04-27 12:30:00,82.48,82.51,82.42,82.5,121120.0,61.6781,61.7005,61.6332,61.693,121120.0
2017-04-27 13:00:00,82.5,82.68,82.47,82.55,103437.0,61.693,61.8276,61.6706,61.7304,103437.0
2017-04-27 13:30:00,82.54,82.57,82.46,82.55,92248.0,61.723,61.7454,61.6631,61.7304,92248.0
2017-04-27 14:00:00,82.55,82.94,82.54,82.94,139535.0,61.7304,62.0221,61.723,62.0221,139535.0
2017-04-27 14:30:00,82.94,83.08,82.9,83.07,120910.0,62.0221,62.1268,61.9922,62.1193,120910.0
2017-04-27 15:00:00,83.06,83.19,82.87,83.17,179174.0,62.1118,62.209,61.9697,62.1941,179174.0
2017-04-27 15:30:00,83.16,83.16,82.95,83.06,336604.0,62.1866,62.1866,62.0295,62.1118,336604.0
2017-04-28 09:30:00,83.06,83.19,82.19,82.2,130285.0,62.1118,62.209,61.4612,61.4687,130285.0
2017-04-28 10:00:00,82.24,82.36,81.96,82.01,186110.0,61.4986,61.5883,61.2892,61.3266,186110.0
2017-04-28 10:30:00,82.01,82.16,81.93,81.93,148437.0,61.3266,61.4388,61.2668,61.2668,148437.0
2017-04-28 11:00:00,81.95,82.03,81.79,81.91,237458.0,61.2818,61.3416,61.1621,61.2518,237458.0
2017-04-28 11:30:00,81.91,81.92,81.73,81.81,173295.0,61.2518,61.2593,61.1172,61.1771,173295.0
2017-04-28 12:00:00,81.82,82.02,81.82,81.86,224498.0,61.1845,61.3341,61.1845,61.2145,224498.0
2017-04-28 12:30:00,81.86,82.11,81.74,82.06,154792.0,61.2145,61.4014,61.1247,61.364,154792.0
2017-04-28 13:00:00,82.06,82.11,82.02,82.07,64038.0,61.364,61.4014,61.3341,61.3715,64038.0
2017-04-28 13:30:00,82.06,82.09,81.93,82.04,80896.0,61.364,61.3864,61.2668,61.3491,80896.0
2017-04-28 14:00:00,82.04,82.08,81.9,81.94,105090.0,61.3491,61.379,61.2444,61.2743,105090.0
2017-04-28 14:30:00,81.94,82.01,81.87,81.89,145326.0,61.2743,61.3266,61.2219,61.2369,145326.0
2017-04-28 15:00:00,81.86,82.09,81.86,82.02,150405.0,61.2145,61.3864,61.2145,61.3341,150405.0
2017-04-28 15:30:00,82.02,82.16,81.96,82.1,316140.0,61.3341,61.4388,61.2892,61.3939,316140.0
2017-05-01 09:30:00,82.4,82.73,82.11,82.52,176716.0,61.6183,61.865,61.4014,61.708,176716.0
2017-05-01 10:00:00,82.51,82.51,82.16,82.29,166877.0,61.7005,61.7005,61.4388,61.536,166877.0
2017-05-01 10:30:00,82.29,82.52,82.29,82.47,150605.0,61.536,61.708,61.536,61.6706,150605.0
2017-05-01 11:00:00,82.46,82.57,82.41,82.45,130815.0,61.6631,61.7454,61.6257,61.6556,130815.0
2017-05-01 11:30:00,82.44,82.51,82.3,82.47,148475.0,61.6482,61.7005,61.5435,61.6706,148475.0
2017-05-01 12:00:00,82.47,82.8,82.44,82.69,134202.0,61.6706,61.9174,61.6482,61.8351,134202.0
2017-05-01 12:30:00,82.65,82.68,82.45,82.57,97816.0,61.8052,61.8276,61.6556,61.7454,97816.0
2017-05-01 13:00:00,82.57,82.62,82.53,82.53,63858.0,61.7454,61.7828,61.7155,61.7155,63858.0
2017-05-01 13:30:00,82.52,82.69,82.52,82.64,67072.0,61.708,61.8351,61.708,61.7977,67072.0
2017-05-01 14:00:00,82.64,82.88,82.64,82.86,81547.0,61.7977,61.9772,61.7977,61.9622,81547.0
2017-05-01 14:30:00,82.85,82.93,82.81,82.92,116847.0,61.9548,62.0146,61.9249,62.0071,116847.0
2017-05-01 15:00:00,82.91,82.97,82.77,82.81,116518.0,61.9996,62.0445,61.8949,61.9249,116518.0
2017-05-01 15:30:00,82.81,83.05,82.66,82.69,420552.0,61.9249,62.1043,61.8127,61.8351,420552.0
2017-05-02 09:30:00,82.93,83.15,82.74,82.8,118060.0,62.0146,62.1791,61.8725,61.9174,118060.0
2017-05-02 10:00:00,82.82,83.0,82.82,82.98,144326.0,61.9323,62.0669,61.9323,62.052,144326.0
2017-05-02 10:30:00,82.98,83.07,82.71,82.82,133606.0,62.052,62.1193,61.8501,61.9323,133606.0
2017-05-02 11:00:00,82.81,82.96,82.77,82.92,120429.0,61.9249,62.037,61.8949,62.0071,120429.0
2017-05-02 11:30:00,82.92,83.09,82.89,83.02,91055.0,62.0071,62.1342,61.9847,62.0819,91055.0
2017-05-02 12:00:00,83.02,83.13,82.92,83.02,107001.0,62.0819,62.1641,62.0071,62.0819,107001.0
2017-05-02 12:30:00,83.02,83.08,82.95,82.96,52650.0,62.0819,62.1268,62.0295,62.037,52650.0
2017-05-02 13:00:00,82.94,82.94,82.76,82.85,85489.0,62.0221,62.0221,61.8875,61.9548,85489.0
2017-05-02 13:30:00,82.85,82.87,82.72,82.79,96676.0,61.9548,61.9697,61.8576,61.9099,96676.0
2017-05-02 14:00:00,82.8,82.97,82.75,82.91,97203.0,61.9174,62.0445,61.88,61.9996,97203.0
2017-05-02 14:30:00,82.91,83.0,82.83,82.99,116023.0,61.9996,62.0669,61.9398,62.0595,116023.0
2017-05-02 15:00:00,82.99,83.02,82.88,82.91,120123.0,62.0595,62.0819,61.9772,61.9996,120123.0
2017-05-02 15:30:00,82.91,82.98,82.88,82.97,313811.0,61.9996,62.052,61.9772,62.0445,313811.0
2017-05-03 09:30:00,82.94,82.94,82.67,82.7,82585.0,62.0221,62.0221,61.8202,61.8426,82585.0
2017-05-03 10:00:00,82.73,83.41,82.7,83.41,187495.0,61.865,62.3735,61.8426,62.3735,187495.0
2017-05-03 10:30:00,83.41,83.45,83.19,83.32,121127.0,62.3735,62.4034,62.209,62.3062,121127.0
2017-05-03 11:00:00,83.3,83.33,83.0,83.1,145405.0,62.2913,62.3137,62.0669,62.1417,145405.0
2017-05-03 11:30:00,83.11,83.28,83.01,83.28,131618.0,62.1492,62.2763,62.0744,62.2763,131618.0
2017-05-03 12:00:00,83.29,83.29,83.0,83.03,57773.0,62.2838,62.2838,62.0669,62.0894,57773.0
2017-05-03 12:30:00,83.01,83.04,82.92,83.03,97366.0,62.0744,62.0968,62.0071,62.0894,97366.0
2017-05-03 13:00:00,83.04,83.09,82.91,82.95,89782.0,62.0968,62.1342,61.9996,62.0295,89782.0
2017-05-03 13:30:00,82.95,82.95,82.74,82.94,394647.0,62.0295,62.0295,61.8725,62.0221,394647.0
2017-05-03 14:00:00,82.94,82.98,82.75,82.87,156942.0,62.0221,62.052,61.88,61.9697,156942.0
2017-05-03 14:30:00,82.86,82.97,82.8,82.92,89227.0,61.9622,62.0445,61.9174,62.0071,89227.0
2017-05-03 15:00:00,82.93,82.98,82.79,82.84,126633.0,62.0146,62.052,61.9099,61.9473,126633.0
2017-05-03 15:30:00,82.84,83.08,82.83,82.94,342880.0,61.9473,62.1268,61.9398,62.0221,342880.0
2017-05-04 09:30:00,82.94,83.24,82.77,82.92,100896.0,62.0221,62.2464,61.8949,62.0071,100896.0
2017-05-04 10:00:00,82.92,83.36,82.89,83.24,99017.0,62.0071,62.3361,61.9847,62.2464,99017.0
2017-05-04 10:30:00,83.24,83.28,82.91,82.97,94517.0,62.2464,62.2763,61.9996,62.0445,94517.0
2017-05-04 11:00:00,82.98,82.98,82.63,82.94,79409.0,62.052,62.052,61.7903,62.0221,79409.0
2017-05-04 11:30:00,82.96,83.0,82.76,82.85,78060.0,62.037,62.0669,61.8875,61.9548,78060.0
2017-05-04 12:00:00,82.85,82.88,82.63,82.76,76787.0,61.9548,61.9772,61.7903,61.8875,76787.0
2017-05-04 12:30:00,82.79,82.9,82.7,82.79,84349.0,61.9099,61.9922,61.8426,61.9099,84349.0
2017-05-04 13:00:00,82.79,82.91,82.71,82.9,100477.0,61.9099,61.9996,61.8501,61.9922,100477.0
2017-05-04 13:30:00,82.89,82.92,82.77,82.89,53402.0,61.9847,62.0071,61.8949,61.9847,53402.0
2017-05-04 14:00:00,82.9,82.9,82.67,82.73,103496.0,61.9922,61.9922,61.8202,61.865,103496.0
2017-05-04 14:30:00,82.73,82.77,82.64,82.66,84763.0,61.865,61.8949,61.7977,61.8127,84763.0
2017-05-04 15:00:00,82.67,82.9,82.67,82.79,112779.0,61.8202,61.9922,61.8202,61.9099,112779.0
2017-05-04 15:30:00,82.79,83.0,82.67,82.91,321687.0,61.9099,62.0669,61.8202,61.9996,321687.0
2017-05-05 09:30:00,83.25,83.31,82.88,83.16,83021.0,62.2539,62.2988,61.9772,62.1866,83021.0
2017-05-05 10:00:00,83.18,83.28,83.08,83.24,140870.0,62.2015,62.2763,62.1268,62.2464,140870.0
2017-05-05 10:30:00,83.25,83.32,83.14,83.29,69054.0,62.2539,62.3062,62.1716,62.2838,69054.0
2017-05-05 11:00:00,83.28,83.65,83.25,83.58,94836.0,62.2763,62.553,62.2539,62.5007,94836.0
2017-05-05 11:30:00,83.58,83.58,83.37,83.45,80387.0,62.5007,62.5007,62.3436,62.4034,80387.0
2017-05-05 12:00:00,83.46,83.5,83.4,83.46,47770.0,62.4109,62.4408,62.3661,62.4109,47770.0
2017-05-05 12:30:00,83.45,83.48,83.39,83.48,66808.0,62.4034,62.4259,62.3586,62.4259,66808.0
2017-05-05 13:00:00,83.48,83.63,83.48,83.62,45959.0,62.4259,62.538,62.4259,62.5306,45959.0
2017-05-05 13:30:00,83.63,83.7,83.6,83.64,42849.0,62.538,62.5904,62.5156,62.5455,42849.0
2017-05-05 14:00:00,83.64,83.68,83.56,83.56,44361.0,62.5455,62.5754,62.4857,62.4857,44361.0
2017-05-05 14:30:00,83.56,83.74,83.56,83.64,60742.0,62.4857,62.6203,62.4857,62.5455,60742.0
2017-05-05 15:00:00,83.62,83.66,83.53,83.54,74901.0,62.5306,62.5605,62.4633,62.4707,74901.0
2017-05-05 15:30:00,83.54,83.72,83.53,83.69,229962.0,62.4707,62.6053,62.4633,62.5829,229962.0
2017-05-08 09:30:00,83.72,84.01,83.5,83.6,75998.0,62.6053,62.8222,62.4408,62.5156,75998.0
2017-05-08 10:00:00,83.62,83.75,83.56,83.71,79658.0,62.5306,62.6278,62.4857,62.5979,79658.0
2017-05-08 10:30:00,83.69,83.7,83.51,83.62,67863.0,62.5829,62.5904,62.4483,62.5306,67863.0
2017-05-08 11:00:00,83.63,83.64,83.43,83.52,54341.0,62.538,62.5455,62.3885,62.4558,54341.0
2017-05-08 11:30:00,83.52,83.56,83.41,83.41,38385.0,62.4558,62.4857,62.3735,62.3735,38385.0
2017-05-08 12:00:00,83.4,83.5,83.37,83.49,41277.0,62.3661,62.4408,62.3436,62.4334,41277.0
2017-05-08 12:30:00,83.5,83.75,83.5,83.75,42182.0,62.4408,62.6278,62.4408,62.6278,42182.0
2017-05-08 13:00:00,83.73,83.93,83.72,83.86,68473.0,62.6128,62.7624,62.6053,62.71,68473.0
2017-05-08 13:30:00,83.86,84.05,83.78,83.88,82853.0,62.71,62.8521,62.6502,62.725,82853.0
2017-05-08 14:00:00,83.89,83.95,83.84,83.94,51500.0,62.7325,62.7773,62.6951,62.7699,51500.0
2017-05-08 14:30:00,83.93,83.94,83.81,83.81,69765.0,62.7624,62.7699,62.6726,62.6726,69765.0
2017-05-08 15:00:00,83.81,83.92,83.73,83.84,92751.0,62.6726,62.7549,62.6128,62.6951,92751.0
2017-05-08 15:30:00,83.84,83.86,83.74,83.75,214366.0,62.6951,62.71,62.6203,62.6278,214366.0
2017-05-09 09:30:00,83.87,83.87,83.31,83.61,63258.0,62.7175,62.7175,62.2988,62.5231,63258.0
2017-05-09 10:00:00,83.63,83.94,83.36,83.9,122545.0,62.538,62.7699,62.3361,62.74,122545.0
2017-05-09 10:30:00,83.9,84.0,83.73,83.81,89158.0,62.74,62.8147,62.6128,62.6726,89158.0
2017-05-09 11:00:00,83.81,83.89,83.76,83.89,74380.0,62.6726,62.7325,62.6353,62.7325,74380.0
2017-05-09 11:30:00,83.86,84.03,83.74,83.95,78074.0,62.71,62.8372,62.6203,62.7773,78074.0
2017-05-09 12:00:00,83.95,84.2,83.91,83.97,87166.0,62.7773,62.9643,62.7474,62.7923,87166.0
2017-05-09 12:30:00,83.97,83.99,83.8,83.89,71694.0,62.7923,62.8073,62.6652,62.7325,71694.0
2017-05-09 13:00:00,83.89,83.97,83.78,83.87,53088.0,62.7325,62.7923,62.6502,62.7175,53088.0
2017-05-09 13:30:00,83.85,84.07,83.84,84.04,75209.0,62.7026,62.8671,62.6951,62.8446,75209.0
2017-05-09 14:00:00,84.05,84.05,83.91,83.99,81156.0,62.8521,62.8521,62.7474,62.8073,81156.0
2017-05-09 14:30:00,83.98,84.23,83.96,84.06,81338.0,62.7998,62.9867,62.7848,62.8596,81338.0
2017-05-09 15:00:00,84.04,84.09,83.98,84.02,99755.0,62.8446,62.882,62.7998,62.8297,99755.0
2017-05-09 15:30:00,84.02,84.07,83.93,84.02,202157.0,62.8297,62.8671,62.7624,62.8297,202157.0
2017-05-10 09:30:00,83.71,84.31,83.61,84.25,86328.0,62.5979,63.0465,62.5231,63.0017,86328.0
2017-05-10 10:00:00,84.26,84.4,83.95,84.2,111304.0,63.0092,63.1138,62.7773,62.9643,111304.0
2017-05-10 10:30:00,84.21,84.34,83.95,83.97,85073.0,62.9718,63.069,62.7773,62.7923,85073.0
2017-05-10 11:00:00,83.97,84.28,83.97,84.19,127056.0,62.7923,63.0241,62.7923,62.9568,127056.0
2017-05-10 11:30:00,84.19,84.47,84.18,84.36,90200.0,62.9568,63.1662,62.9493,63.0839,90200.0
2017-05-10 12:00:00,84.36,84.5,84.32,84.43,65609.0,63.0839,63.1886,63.054,63.1363,65609.0
2017-05-10 12:30:00,84.43,84.45,84.08,84.08,110108.0,63.1363,63.1512,62.8746,62.8746,110108.0
2017-05-10 13:00:00,84.06,84.43,84.06,84.28,75286.0,62.8596,63.1363,62.8596,63.0241,75286.0
2017-05-10 13:30:00,84.29,84.3,84.08,84.08,41952.0,63.0316,63.0391,62.8746,62.8746,41952.0
2017-05-10 14:00:00,84.09,84.14,84.05,84.08,99304.0,62.882,62.9194,62.8521,62.8746,99304.0
2017-05-10 14:30:00,84.08,84.3,84.06,84.1,102135.0,62.8746,63.0391,62.8596,62.8895,102135.0
2017-05-10 15:00:00,84.1,84.12,83.99,84.06,126704.0,62.8895,62.9045,62.8073,62.8596,126704.0
2017-05-10 15:30:00,84.06,84.14,84.01,84.06,255901.0,62.8596,62.9194,62.8222,62.8596,255901.0
2017-05-11 09:30:00,83.71,83.84,83.26,83.35,96615.0,62.5979,62.6951,62.2614,62.3287,96615.0
2017-05-11 10:00:00,83.37,83.56,83.25,83.3,105562.0,62.3436,62.4857,62.2539,62.2913,105562.0
2017-05-11 10:30:00,83.29,83.37,83.09,83.14,145392.0,62.2838,62.3436,62.1342,62.1716,145392.0
2017-05-11 11:00:00,83.14,83.52,83.13,83.52,128205.0,62.1716,62.4558,62.1641,62.4558,128205.0
2017-05-11 11:30:00,83.51,83.69,83.36,83.65,96720.0,62.4483,62.5829,62.3361,62.553,96720.0
2017-05-11 12:00:00,83.62,83.9,83.59,83.82,101811.0,62.5306,62.74,62.5081,62.6801,101811.0
2017-05-11 12:30:00,83.83,83.98,83.78,83.79,65777.0,62.6876,62.7998,62.6502,62.6577,65777.0
2017-05-11 13:00:00,83.79,84.0,83.78,83.91,67743.0,62.6577,62.8147,62.6502,62.7474,67743.0
2017-05-11 13:30:00,83.9,84.14,83.9,84.02,103389.0,62.74,62.9194,62.74,62.8297,103389.0
2017-05-11 14:00:00,84.03,84.07,83.86,83.95,118031.0,62.8372,62.8671,62.71,62.7773,118031.0
2017-05-11 14:30:00,83.95,83.97,83.79,83.82,103478.0,62.7773,62.7923,62.6577,62.6801,103478.0
2017-05-11 15:00:00,83.82,83.91,83.76,83.78,159809.0,62.6801,62.7474,62.6353,62.6502,159809.0
2017-05-11 15:30:00,83.77,83.98,83.75,83.95,353591.0,62.6427,62.7998,62.6278,62.7773,353591.0
2017-05-12 09:30:00,83.86,83.86,83.39,83.39,64367.0,62.71,62.71,62.3586,62.3586,64367.0
2017-05-12 10:00:00,83.39,83.5,83.16,83.19,81932.0,62.3586,62.4408,62.1866,62.209,81932.0
2017-05-12 10:30:00,83.18,83.19,83.0,83.04,79408.0,62.2015,62.209,62.0669,62.0968,79408.0
2017-05-12 11:00:00,83.04,83.3,82.95,83.3,101391.0,62.0968,62.2913,62.0295,62.2913,101391.0
2017-05-12 11:30:00,83.31,83.4,83.03,83.08,70255.0,62.2988,62.3661,62.0894,62.1268,70255.0
2017-05-12 12:00:00,83.08,83.08,82.91,82.92,52391.0,62.1268,62.1268,61.9996,62.0071,52391.0
2017-05-12 12:30:00,82.92,82.92,82.77,82.81,90870.0,62.0071,62.0071,61.8949,61.9249,90870.0
2017-05-12 13:00:00,82.82,82.9,82.77,82.78,64421.0,61.9323,61.9922,61.8949,61.9024,64421.0
2017-05-12 13:30:00,82.78,82.93,82.7,82.9,66002.0,61.9024,62.0146,61.8426,61.9922,66002.0
2017-05-12 14:00:00,82.9,82.91,82.84,82.86,74253.0,61.9922,61.9996,61.9473,61.9622,74253.0
2017-05-12 14:30:00,82.85,82.98,82.82,82.87,99926.0,61.9548,62.052,61.9323,61.9697,99926.0
2017-05-12 15:00:00,82.88,83.12,82.81,83.02,125089.0,61.9772,62.1567,61.9249,62.0819,125089.0
2017-05-12 15:30:00,83.01,83.13,82.93,83.1,259683.0,62.0744,62.1641,62.0146,62.1417,259683.0
2017-05-15 09:30:00,82.98,82.98,82.72,82.82,74457.0,62.052,62.052,61.8576,61.9323,74457.0
2017-05-15 10:00:00,82.83,83.14,82.82,83.03,78327.0,61.9398,62.1716,61.9323,62.0894,78327.0
2017-05-15 10:30:00,83.04,83.09,82.71,82.75,65767.0,62.0968,62.1342,61.8501,61.88,65767.0
2017-05-15 11:00:00,82.76,82.78,82.55,82.56,53876.0,61.8875,61.9024,61.7304,61.7379,53876.0
2017-05-15 11:30:00,82.56,82.64,82.43,82.48,112305.0,61.7379,61.7977,61.6407,61.6781,112305.0
2017-05-15 12:00:00,82.47,82.72,82.47,82.54,161707.0,61.6706,61.8576,61.6706,61.723,161707.0
2017-05-15 12:30:00,82.54,82.56,82.44,82.45,54204.0,61.723,61.7379,61.6482,61.6556,54204.0
2017-05-15 13:00:00,82.44,82.49,82.38,82.41,63199.0,61.6482,61.6856,61.6033,61.6257,63199.0
2017-05-15 13:30:00,82.42,82.59,82.42,82.47,83745.0,61.6332,61.7603,61.6332,61.6706,83745.0
2017-05-15 14:00:00,82.46,82.5,82.22,82.35,121956.0,61.6631,61.693,61.4837,61.5809,121956.0
2017-05-15 14:30:00,82.34,82.42,82.25,82.26,202026.0,61.5734,61.6332,61.5061,61.5136,202026.0
2017-05-15 15:00:00,82.25,82.26,82.13,82.2,128828.0,61.5061,61.5136,61.4164,61.4687,128828.0
2017-05-15 15:30:00,82.2,82.33,82.11,82.32,425225.0,61.4687,61.5659,61.4014,61.5584,425225.0
2017-05-16 09:30:00,82.53,82.61,82.29,82.44,75148.0,61.7155,61.7753,61.536,61.6482,75148.0
2017-05-16 10:00:00,82.44,82.61,82.33,82.45,62824.0,61.6482,61.7753,61.5659,61.6556,62824.0
2017-05-16 10:30:00,82.48,82.53,82.26,82.52,63789.0,61.6781,61.7155,61.5136,61.708,63789.0
2017-05-16 11:00:00,82.51,82.6,82.2,82.35,132031.0,61.7005,61.7678,61.4687,61.5809,132031.0
2017-05-16 11:30:00,82.36,82.39,82.08,82.14,84005.0,61.5883,61.6108,61.379,61.4238,84005.0
2017-05-16 12:00:00,82.14,82.14,82.01,82.12,58872.0,61.4238,61.4238,61.3266,61.4089,58872.0
2017-05-16 12:30:00,82.13,82.15,81.95,82.09,102306.0,61.4164,61.4313,61.2818,61.3864,102306.0
2017-05-16 13:00:00,82.09,82.17,82.0,82.01,57289.0,61.3864,61.4463,61.3191,61.3266,57289.0
2017-05-16 13:30:00,82.0,82.12,81.98,82.0,113727.0,61.3191,61.4089,61.3042,61.3191,113727.0
2017-05-16 14:00:00,82.0,82.02,81.88,81.95,74937.0,61.3191,61.3341,61.2294,61.2818,74937.0
2017-05-16 14:30:00,81.96,82.02,81.96,82.01,74766.0,61.2892,61.3341,61.2892,61.3266,74766.0
2017-05-16 15:00:00,82.01,82.15,82.0,82.06,135110.0,61.3266,61.4313,61.3191,61.364,135110.0
2017-05-16 15:30:00,82.06,82.1,81.9,81.91,380782.0,61.364,61.3939,61.2444,61.2518,380782.0
2017-05-17 09:30:00,81.56,81.97,81.28,81.68,120268.0,60.9901,61.2967,60.7807,61.0798,120268.0
2017-05-17 10:00:00,81.67,81.89,81.58,81.67,117532.0,61.0724,61.2369,61.0051,61.0724,117532.0
2017-05-17 10:30:00,81.68,81.83,81.52,81.74,114481.0,61.0798,61.192,60.9602,61.1247,114481.0
2017-05-17 11:00:00,81.74,81.79,81.62,81.67,116771.0,61.1247,61.1621,61.035,61.0724,116771.0
2017-05-17 11:30:00,81.69,81.91,81.69,81.87,170298.0,61.0873,61.2518,61.0873,61.2219,170298.0
2017-05-17 12:00:00,81.87,81.98,81.81,81.98,64351.0,61.2219,61.3042,61.1771,61.3042,64351.0
2017-05-17 12:30:00,81.95,82.26,81.95,82.25,127293.0,61.2818,61.5136,61.2818,61.5061,127293.0
2017-05-17 13:00:00,82.25,82.28,82.16,82.25,61548.0,61.5061,61.5285,61.4388,61.5061,61548.0
2017-05-17 13:30:00,82.24,82.38,82.2,82.32,62761.0,61.4986,61.6033,61.4687,61.5584,62761.0
2017-05-17 14:00:00,82.31,82.43,82.06,82.08,73189.0,61.551,61.6407,61.364,61.379,73189.0
2017-05-17 14:30:00,82.12,82.19,81.92,82.06,99432.0,61.4089,61.4612,61.2593,61.364,99432.0
2017-05-17 15:00:00,82.05,82.13,81.92,81.98,337916.0,61.3565,61.4164,61.2593,61.3042,337916.0
2017-05-17 15:30:00,81.95,82.04,81.65,81.7,261870.0,61.2818,61.3491,61.0574,61.0948,261870.0
2017-05-18 09:30:00,81.68,82.73,81.59,82.57,279075.0,61.0798,61.865,61.0125,61.7454,279075.0
2017-05-18 10:00:00,82.58,82.87,82.45,82.6,184070.0,61.7529,61.9697,61.6556,61.7678,184070.0
2017-05-18 10:30:00,82.57,82.66,82.43,82.54,110175.0,61.7454,61.8127,61.6407,61.723,110175.0
2017-05-18 11:00:00,82.55,82.87,82.5,82.76,78785.0,61.7304,61.9697,61.693,61.8875,78785.0
2017-05-18 11:30:00,82.78,82.8,82.64,82.65,48270.0,61.9024,61.9174,61.7977,61.8052,48270.0
2017-05-18 12:00:00,82.65,82.79,82.53,82.75,52144.0,61.8052,61.9099,61.7155,61.88,52144.0
2017-05-18 12:30:00,82.71,82.86,82.61,82.67,55052.0,61.8501,61.9622,61.7753,61.8202,55052.0
2017-05-18 13:00:00,82.67,82.67,82.55,82.56,45377.0,61.8202,61.8202,61.7304,61.7379,45377.0
2017-05-18 13:30:00,82.56,82.69,82.46,82.62,58639.0,61.7379,61.8351,61.6631,61.7828,58639.0
2017-05-18 14:00:00,82.6,82.78,82.46,82.52,62036.0,61.7678,61.9024,61.6631,61.708,62036.0
2017-05-18 14:30:00,82.52,82.68,82.52,82.53,82121.0,61.708,61.8276,61.708,61.7155,82121.0
2017-05-18 15:00:00,82.55,82.59,82.42,82.55,102910.0,61.7304,61.7603,61.6332,61.7304,102910.0
2017-05-18 15:30:00,82.54,82.6,82.35,82.38,286392.0,61.723,61.7678,61.5809,61.6033,286392.0
2017-05-19 09:30:00,82.56,82.73,82.26,82.73,110617.0,61.7379,61.865,61.5136,61.865,110617.0
2017-05-19 10:00:00,82.72,83.03,82.72,83.0,29968.0,61.8576,62.0894,61.8576,62.0669,29968.0
2017-05-19 10:30:00,83.02,83.06,82.66,82.75,27068.0,62.0819,62.1118,61.8127,61.88,27068.0
2017-05-19 11:00:00,82.73,83.19,82.66,83.16,65848.0,61.865,62.209,61.8127,62.1866,65848.0
2017-05-19 11:30:00,83.13,83.23,83.05,83.13,49687.0,62.1641,62.2389,62.1043,62.1641,49687.0
2017-05-19 12:00:00,83.17,83.24,83.09,83.17,46321.0,62.1941,62.2464,62.1342,62.1941,46321.0
2017-05-19 12:30:00,83.16,83.35,83.16,83.3,86464.0,62.1866,62.3287,62.1866,62.2913,86464.0
2017-05-19 13:00:00,83.33,83.36,83.23,83.35,41751.0,62.3137,62.3361,62.2389,62.3287,41751.0
2017-05-19 13:30:00,83.36,83.46,83.29,83.38,74201.0,62.3361,62.4109,62.2838,62.3511,74201.0
2017-05-19 14:00:00,83.38,83.44,83.27,83.36,50098.0,62.3511,62.396,62.2688,62.3361,50098.0
2017-05-19 14:30:00,83.36,83.63,83.36,83.55,93458.0,62.3361,62.538,62.3361,62.4782,93458.0
2017-05-19 15:00:00,83.56,83.57,83.17,83.17,112492.0,62.4857,62.4932,62.1941,62.1941,112492.0
2017-05-19 15:30:00,83.16,83.35,83.14,83.35,297661.0,62.1866,62.3287,62.1716,62.3287,297661.0
2017-05-22 09:30:00,83.52,83.81,83.39,83.72,49071.0,62.4558,62.6726,62.3586,62.6053,49071.0
2017-05-22 10:00:00,83.7,83.85,83.55,83.82,69459.0,62.5904,62.7026,62.4782,62.6801,69459.0
2017-05-22 10:30:00,83.82,83.92,83.72,83.77,60872.0,62.6801,62.7549,62.6053,62.6427,60872.0
2017-05-22 11:00:00,83.76,83.78,83.65,83.7,55260.0,62.6353,62.6502,62.553,62.5904,55260.0
2017-05-22 11:30:00,83.69,83.76,83.51,83.6,49519.0,62.5829,62.6353,62.4483,62.5156,49519.0
2017-05-22 12:00:00,83.58,83.65,83.51,83.6,32357.0,62.5007,62.553,62.4483,62.5156,32357.0
2017-05-22 12:30:00,83.61,83.69,83.59,83.6,36937.0,62.5231,62.5829,62.5081,62.5156,36937.0
2017-05-22 13:00:00,83.6,83.73,83.56,83.71,50237.0,62.5156,62.6128,62.4857,62.5979,50237.0
2017-05-22 13:30:00,83.72,83.85,83.71,83.78,40769.0,62.6053,62.7026,62.5979,62.6502,40769.0
2017-05-22 14:00:00,83.78,83.86,83.76,83.84,33805.0,62.6502,62.71,62.6353,62.6951,33805.0
2017-05-22 14:30:00,83.86,83.91,83.73,83.86,65335.0,62.71,62.7474,62.6128,62.71,65335.0
2017-05-22 15:00:00,83.86,83.93,83.58,83.59,87984.0,62.71,62.7624,62.5007,62.5081,87984.0
2017-05-22 15:30:00,83.6,83.77,83.54,83.7,257186.0,62.5156,62.6427,62.4707,62.5904,257186.0
2017-05-23 09:30:00,83.81,83.81,83.39,83.58,41740.0,62.6726,62.6726,62.3586,62.5007,41740.0
2017-05-23 10:00:00,83.57,83.65,83.4,83.5,43078.0,62.4932,62.553,62.3661,62.4408,43078.0
2017-05-23 10:30:00,83.52,83.6,83.49,83.52,35175.0,62.4558,62.5156,62.4334,62.4558,35175.0
2017-05-23 11:00:00,83.53,83.53,83.38,83.42,92445.0,62.4633,62.4633,62.3511,62.381,92445.0
2017-05-23 11:30:00,83.42,83.45,83.33,83.37,53781.0,62.381,62.4034,62.3137,62.3436,53781.0
2017-05-23 12:00:00,83.37,83.43,83.25,83.25,49825.0,62.3436,62.3885,62.2539,62.2539,49825.0
2017-05-23 12:30:00,83.25,83.27,83.18,83.18,56378.0,62.2539,62.2688,62.2015,62.2015,56378.0
2017-05-23 13:00:00,83.19,83.2,82.96,82.96,77820.0,62.209,62.2165,62.037,62.037,77820.0
2017-05-23 13:30:00,82.98,83.11,82.98,83.02,58535.0,62.052,62.1492,62.052,62.0819,58535.0
2017-05-23 14:00:00,83.03,83.15,83.02,83.06,41366.0,62.0894,62.1791,62.0819,62.1118,41366.0
2017-05-23 14:30:00,83.06,83.14,82.95,83.0,62171.0,62.1118,62.1716,62.0295,62.0669,62171.0
2017-05-23 15:00:00,83.01,83.04,82.92,82.97,63928.0,62.0744,62.0968,62.0071,62.0445,63928.0
2017-05-23 15:30:00,82.97,82.97,82.8,82.93,167416.0,62.0445,62.0445,61.9174,62.0146,167416.0
2017-05-24 09:30:00,82.98,83.1,82.81,82.97,38538.0,62.052,62.1417,61.9249,62.0445,38538.0
2017-05-24 10:00:00,82.97,83.2,82.9,83.16,60075.0,62.0445,62.2165,61.9922,62.1866,60075.0
2017-05-24 10:30:00,83.17,83.19,83.03,83.05,27847.0,62.1941,62.209,62.0894,62.1043,27847.0
2017-05-24 11:00:00,83.07,83.13,83.02,83.06,38937.0,62.1193,62.1641,62.0819,62.1118,38937.0
2017-05-24 11:30:00,83.07,83.18,82.99,83.16,41424.0,62.1193,62.2015,62.0595,62.1866,41424.0
2017-05-24 12:00:00,83.17,83.19,82.98,83.05,35724.0,62.1941,62.209,62.052,62.1043,35724.0
2017-05-24 12:30:00,83.07,83.27,83.01,83.18,42402.0,62.1193,62.2688,62.0744,62.2015,42402.0
2017-05-24 13:00:00,83.18,83.21,83.11,83.14,31294.0,62.2015,62.224,62.1492,62.1716,31294.0
2017-05-24 13:30:00,83.13,83.14,83.06,83.09,21802.0,62.1641,62.1716,62.1118,62.1342,21802.0
2017-05-24 14:00:00,83.09,83.14,83.0,83.05,43125.0,62.1342,62.1716,62.0669,62.1043,43125.0
2017-05-24 14:30:00,83.05,83.08,82.95,83.05,45373.0,62.1043,62.1268,62.0295,62.1043,45373.0
2017-05-24 15:00:00,83.05,83.25,82.98,83.24,45043.0,62.1043,62.2539,62.052,62.2464,45043.0
2017-05-24 15:30:00,83.24,83.32,83.15,83.16,161556.0,62.2464,62.3062,62.1791,62.1866,161556.0
2017-05-25 09:30:00,83.15,83.56,83.15,83.45,34711.0,62.1791,62.4857,62.1791,62.4034,34711.0
2017-05-25 10:00:00,83.43,83.58,83.43,83.5,45495.0,62.3885,62.5007,62.3885,62.4408,45495.0
2017-05-25 10:30:00,83.51,83.55,83.35,83.46,46265.0,62.4483,62.4782,62.3287,62.4109,46265.0
2017-05-25 11:00:00,83.47,83.61,83.47,83.51,55989.0,62.4184,62.5231,62.4184,62.4483,55989.0
2017-05-25 11:30:00,83.5,83.53,83.38,83.49,43939.0,62.4408,62.4633,62.3511,62.4334,43939.0
2017-05-25 12:00:00,83.5,83.51,83.38,83.46,42708.0,62.4408,62.4483,62.3511,62.4109,42708.0
2017-05-25 12:30:00,83.45,83.58,83.42,83.55,47198.0,62.4034,62.5007,62.381,62.4782,47198.0
2017-05-25 13:00:00,83.56,83.64,83.46,83.64,41659.0,62.4857,62.5455,62.4109,62.5455,41659.0
2017-05-25 13:30:00,83.63,83.82,83.63,83.79,37301.0,62.538,62.6801,62.538,62.6577,37301.0
2017-05-25 14:00:00,83.8,83.82,83.69,83.73,38238.0,62.6652,62.6801,62.5829,62.6128,38238.0
2017-05-25 14:30:00,83.73,83.91,83.72,83.76,40586.0,62.6128,62.7474,62.6053,62.6353,40586.0
2017-05-25 15:00:00,83.77,83.78,83.59,83.59,63319.0,62.6427,62.6502,62.5081,62.5081,63319.0
2017-05-25 15:30:00,83.59,83.67,83.48,83.54,251055.0,62.5081,62.568,62.4259,62.4707,251055.0
2017-05-26 09:30:00,83.59,83.98,83.25,83.81,53698.0,62.5081,62.7998,62.2539,62.6726,53698.0
2017-05-26 10:00:00,83.81,83.89,83.53,83.66,67494.0,62.6726,62.7325,62.4633,62.5605,67494.0
2017-05-26 10:30:00,83.67,83.67,83.41,83.48,49592.0,62.568,62.568,62.3735,62.4259,49592.0
2017-05-26 11:00:00,83.48,83.6,83.35,83.36,62852.0,62.4259,62.5156,62.3287,62.3361,62852.0
2017-05-26 11:30:00,83.35,83.52,83.08,83.14,81375.0,62.3287,62.4558,62.1268,62.1716,81375.0
2017-05-26 12:00:00,83.15,83.5,83.13,83.48,60992.0,62.1791,62.4408,62.1641,62.4259,60992.0
2017-05-26 12:30:00,83.49,83.49,83.33,83.48,56216.0,62.4334,62.4334,62.3137,62.4259,56216.0
2017-05-26 13:00:00,83.49,83.49,83.37,83.37,38127.0,62.4334,62.4334,62.3436,62.3436,38127.0
2017-05-26 13:30:00,83.39,83.5,83.39,83.4,46821.0,62.3586,62.4408,62.3586,62.3661,46821.0
2017-05-26 14:00:00,83.39,83.59,83.39,83.54,51306.0,62.3586,62.5081,62.3586,62.4707,51306.0
2017-05-26 14:30:00,83.54,83.56,83.34,83.46,89859.0,62.4707,62.4857,62.3212,62.4109,89859.0
2017-05-26 15:00:00,83.45,83.47,83.27,83.27,98168.0,62.4034,62.4184,62.2688,62.2688,98168.0
2017-05-26 15:30:00,83.28,83.39,83.25,83.26,252213.0,62.2763,62.3586,62.2539,62.2614,252213.0
2017-05-30 09:30:00,83.34,83.58,82.95,83.58,68013.0,62.3212,62.5007,62.0295,62.5007,68013.0
2017-05-30 10:00:00,83.57,83.72,83.33,83.59,81685.0,62.4932,62.6053,62.3137,62.5081,81685.0
2017-05-30 10:30:00,83.59,83.66,83.43,83.5,78670.0,62.5081,62.5605,62.3885,62.4408,78670.0
2017-05-30 11:00:00,83.51,83.77,83.47,83.58,65621.0,62.4483,62.6427,62.4184,62.5007,65621.0
2017-05-30 11:30:00,83.6,83.76,83.46,83.51,89025.0,62.5156,62.6353,62.4109,62.4483,89025.0
2017-05-30 12:00:00,83.52,83.68,83.48,83.52,150274.0,62.4558,62.5754,62.4259,62.4558,150274.0
2017-05-30 12:30:00,83.52,83.57,83.42,83.54,62597.0,62.4558,62.4932,62.381,62.4707,62597.0
2017-05-30 13:00:00,83.54,83.56,83.34,83.43,81917.0,62.4707,62.4857,62.3212,62.3885,81917.0
2017-05-30 13:30:00,83.43,83.57,83.42,83.53,55606.0,62.3885,62.4932,62.381,62.4633,55606.0
2017-05-30 14:00:00,83.53,83.54,83.33,83.37,79129.0,62.4633,62.4707,62.3137,62.3436,79129.0
2017-05-30 14:30:00,83.37,83.5,83.31,83.47,70148.0,62.3436,62.4408,62.2988,62.4184,70148.0
2017-05-30 15:00:00,83.47,83.53,83.41,83.43,109809.0,62.4184,62.4633,62.3735,62.3885,109809.0
2017-05-30 15:30:00,83.43,83.61,83.4,83.42,260411.0,62.3885,62.5231,62.3661,62.381,260411.0
2017-05-31 09:30:00,83.56,83.92,83.37,83.55,90977.0,62.4857,62.7549,62.3436,62.4782,90977.0
2017-05-31 10:00:00,83.57,83.74,83.4,83.7,75425.0,62.4932,62.6203,62.3661,62.5904,75425.0
2017-05-31 10:30:00,83.7,83.83,83.44,83.48,76248.0,62.5904,62.6876,62.396,62.4259,76248.0
2017-05-31 11:00:00,83.51,83.55,83.43,83.53,78481.0,62.4483,62.4782,62.3885,62.4633,78481.0
2017-05-31 11:30:00,83.52,83.58,83.34,83.39,66605.0,62.4558,62.5007,62.3212,62.3586,66605.0
2017-05-31 12:00:00,83.38,83.46,83.34,83.43,50584.0,62.3511,62.4109,62.3212,62.3885,50584.0
2017-05-31 12:30:00,83.45,83.45,83.24,83.24,41475.0,62.4034,62.4034,62.2464,62.2464,41475.0
2017-05-31 13:00:00,83.26,83.43,83.22,83.35,69375.0,62.2614,62.3885,62.2315,62.3287,69375.0
2017-05-31 13:30:00,83.35,83.36,83.28,83.34,64323.0,62.3287,62.3361,62.2763,62.3212,64323.0
2017-05-31 14:00:00,83.35,83.59,83.26,83.59,87507.0,62.3287,62.5081,62.2614,62.5081,87507.0
2017-05-31 14:30:00,83.6,83.75,83.57,83.59,121280.0,62.5156,62.6278,62.4932,62.5081,121280.0
2017-05-31 15:00:00,83.61,83.65,83.47,83.56,126741.0,62.5231,62.553,62.4184,62.4857,126741.0
2017-05-31 15:30:00,83.57,83.85,83.56,83.71,359064.0,62.4932,62.7026,62.4857,62.5979,359064.0
2017-06-01 09:30:00,83.69,83.93,83.42,83.93,76780.0,62.5829,62.7624,62.381,62.7624,76780.0
2017-06-01 10:00:00,83.92,84.17,83.8,84.12,53405.0,62.7549,62.9419,62.6652,62.9045,53405.0
2017-06-01 10:30:00,84.11,84.36,84.08,84.11,47079.0,62.897,63.0839,62.8746,62.897,47079.0
2017-06-01 11:00:00,84.11,84.19,84.06,84.11,44300.0,62.897,62.9568,62.8596,62.897,44300.0
2017-06-01 11:30:00,84.11,84.45,84.11,84.4,66456.0,62.897,63.1512,62.897,63.1138,66456.0
2017-06-01 12:00:00,84.4,84.73,84.39,84.7,72414.0,63.1138,63.3606,63.1064,63.3382,72414.0
2017-06-01 12:30:00,84.7,84.89,84.7,84.88,54803.0,63.3382,63.4803,63.3382,63.4728,54803.0
2017-06-01 13:00:00,84.87,84.99,84.78,84.82,70867.0,63.4653,63.555,63.398,63.4279,70867.0
2017-06-01 13:30:00,84.82,85.02,84.78,84.89,55254.0,63.4279,63.5775,63.398,63.4803,55254.0
2017-06-01 14:00:00,84.9,85.0,84.85,84.99,57744.0,63.4877,63.5625,63.4504,63.555,57744.0
2017-06-01 14:30:00,85.0,85.0,84.87,84.93,100649.0,63.5625,63.5625,63.4653,63.5102,100649.0
2017-06-01 15:00:00,84.93,85.05,84.9,85.05,97383.0,63.5102,63.5999,63.4877,63.5999,97383.0
2017-06-01 15:30:00,85.05,85.23,85.0,85.22,258270.0,63.5999,63.7345,63.5625,63.727,258270.0
2017-06-02 09:30:00,85.33,85.33,84.68,84.76,75011.0,63.8093,63.8093,63.3232,63.3831,75011.0
2017-06-02 10:00:00,84.75,85.1,84.74,85.07,89596.0,63.3756,63.6373,63.3681,63.6149,89596.0
2017-06-02 10:30:00,85.1,85.39,85.07,85.35,39952.0,63.6373,63.8542,63.6149,63.8243,39952.0
2017-06-02 11:00:00,85.35,85.4,85.3,85.37,47352.0,63.8243,63.8616,63.7869,63.8392,47352.0
2017-06-02 11:30:00,85.37,85.37,85.26,85.29,31098.0,63.8392,63.8392,63.757,63.7794,31098.0
2017-06-02 12:00:00,85.29,85.29,84.95,85.09,49050.0,63.7794,63.7794,63.5251,63.6298,49050.0
2017-06-02 12:30:00,85.1,85.25,85.05,85.25,85381.0,63.6373,63.7495,63.5999,63.7495,85381.0
2017-06-02 13:00:00,85.25,85.25,85.12,85.14,44492.0,63.7495,63.7495,63.6523,63.6672,44492.0
2017-06-02 13:30:00,85.12,85.2,85.06,85.15,53880.0,63.6523,63.7121,63.6074,63.6747,53880.0
2017-06-02 14:00:00,85.15,85.44,85.14,85.28,88987.0,63.6747,63.8916,63.6672,63.7719,88987.0
2017-06-02 14:30:00,85.28,85.33,85.1,85.13,68481.0,63.7719,63.8093,63.6373,63.6597,68481.0
2017-06-02 15:00:00,85.14,85.27,85.14,85.2,70385.0,63.6672,63.7644,63.6672,63.7121,70385.0
2017-06-02 15:30:00,85.2,85.26,85.02,85.08,226672.0,63.7121,63.757,63.5775,63.6223,226672.0
2017-06-05 09:30:00,84.57,84.67,84.22,84.44,141138.0,63.241,63.3158,62.9792,63.1438,141138.0
2017-06-05 10:00:00,84.45,84.73,84.45,84.59,81851.0,63.1512,63.3606,63.1512,63.2559,81851.0
2017-06-05 10:30:00,84.62,84.73,84.51,84.71,59082.0,63.2784,63.3606,63.1961,63.3457,59082.0
2017-06-05 11:00:00,84.68,84.71,84.18,84.2,69615.0,63.3232,63.3457,62.9493,62.9643,69615.0
2017-06-05 11:30:00,84.22,84.32,84.02,84.3,83725.0,62.9792,63.054,62.8297,63.0391,83725.0
2017-06-05 12:00:00,84.31,84.38,84.25,84.29,59722.0,63.0465,63.0989,63.0017,63.0316,59722.0
2017-06-05 12:30:00,84.28,84.34,84.2,84.34,80470.0,63.0241,63.069,62.9643,63.069,80470.0
2017-06-05 13:00:00,84.34,84.48,84.24,84.47,45531.0,63.069,63.1737,62.9942,63.1662,45531.0
2017-06-05 13:30:00,84.47,84.59,84.46,84.49,36973.0,63.1662,63.2559,63.1587,63.1811,36973.0
2017-06-05 14:00:00,84.47,84.63,84.39,84.59,72918.0,63.1662,63.2858,63.1064,63.2559,72918.0
2017-06-05 14:30:00,84.59,84.63,84.49,84.61,51371.0,63.2559,63.2858,63.1811,63.2709,51371.0
2017-06-05 15:00:00,84.61,84.61,84.42,84.43,50996.0,63.2709,63.2709,63.1288,63.1363,50996.0
2017-06-05 15:30:00,84.44,84.52,84.35,84.42,141355.0,63.1438,63.2036,63.0765,63.1288,141355.0
2017-06-06 09:30:00,83.5,83.5,82.69,82.91,230409.0,62.4408,62.4408,61.8351,61.9996,230409.0
2017-06-06 10:00:00,82.9,83.33,82.87,83.07,216947.0,61.9922,62.3137,61.9697,62.1193,216947.0
2017-06-06 10:30:00,83.07,83.23,82.98,82.99,129657.0,62.1193,62.2389,62.052,62.0595,129657.0
2017-06-06 11:00:00,83.0,83.12,82.98,83.01,138661.0,62.0669,62.1567,62.052,62.0744,138661.0
2017-06-06 11:30:00,83.02,83.21,83.0,83.05,65668.0,62.0819,62.224,62.0669,62.1043,65668.0
2017-06-06 12:00:00,83.05,83.1,82.93,83.03,144413.0,62.1043,62.1417,62.0146,62.0894,144413.0
2017-06-06 12:30:00,83.03,83.13,83.0,83.08,149411.0,62.0894,62.1641,62.0669,62.1268,149411.0
2017-06-06 13:00:00,83.08,83.12,82.94,83.09,112919.0,62.1268,62.1567,62.0221,62.1342,112919.0
2017-06-06 13:30:00,83.09,83.14,83.02,83.13,91603.0,62.1342,62.1716,62.0819,62.1641,91603.0
2017-06-06 14:00:00,83.12,83.22,83.08,83.15,79487.0,62.1567,62.2315,62.1268,62.1791,79487.0
2017-06-06 14:30:00,83.14,83.22,82.99,83.02,95814.0,62.1716,62.2315,62.0595,62.0819,95814.0
2017-06-06 15:00:00,83.02,83.08,82.82,82.85,121288.0,62.0819,62.1268,61.9323,61.9548,121288.0
2017-06-06 15:30:00,82.85,82.85,82.67,82.69,221039.0,61.9548,61.9548,61.8202,61.8351,221039.0
2017-06-07 09:30:00,82.57,82.83,81.47,82.02,294614.0,61.7454,61.9398,60.9228,61.3341,294614.0
2017-06-07 10:00:00,82.02,82.17,81.84,82.11,271792.0,61.3341,61.4463,61.1995,61.4014,271792.0
2017-06-07 10:30:00,82.12,82.15,81.43,81.62,204481.0,61.4089,61.4313,60.8929,61.035,204481.0
2017-06-07 11:00:00,81.62,81.99,81.55,81.55,132554.0,61.035,61.3117,60.9826,60.9826,132554.0
2017-06-07 11:30:00,81.53,81.72,81.47,81.68,82650.0,60.9677,61.1098,60.9228,61.0798,82650.0
2017-06-07 12:00:00,81.68,81.88,81.65,81.85,68740.0,61.0798,61.2294,61.0574,61.207,68740.0
2017-06-07 12:30:00,81.83,81.99,81.77,81.9,68275.0,61.192,61.3117,61.1471,61.2444,68275.0
2017-06-07 13:00:00,81.89,81.89,81.37,81.44,114107.0,61.2369,61.2369,60.848,60.9004,114107.0
2017-06-07 13:30:00,81.42,81.44,81.12,81.15,126356.0,60.8854,60.9004,60.6611,60.6835,126356.0
2017-06-07 14:00:00,81.15,81.25,81.05,81.07,157362.0,60.6835,60.7583,60.6087,60.6237,157362.0
2017-06-07 14:30:00,81.05,81.14,80.92,80.99,221604.0,60.6087,60.676,60.5115,60.5639,221604.0
2017-06-07 15:00:00,80.98,81.01,80.75,80.88,182388.0,60.5564,60.5788,60.3844,60.4816,182388.0
2017-06-07 15:30:00,80.89,80.92,80.71,80.75,525994.0,60.4891,60.5115,60.3545,60.3844,525994.0
2017-06-08 09:30:00,80.62,80.69,80.15,80.34,107199.0,60.2872,60.3395,59.9357,60.0778,107199.0
2017-06-08 10:00:00,80.32,80.63,80.22,80.22,136202.0,60.0628,60.2947,59.9881,59.9881,136202.0
2017-06-08 10:30:00,80.22,80.25,80.01,80.04,224813.0,59.9881,60.0105,59.831,59.8535,224813.0
2017-06-08 11:00:00,80.04,80.21,79.87,79.94,167640.0,59.8535,59.9806,59.7263,59.7787,167640.0
2017-06-08 11:30:00,79.94,80.23,79.9,80.15,292380.0,59.7787,59.9955,59.7488,59.9357,292380.0
2017-06-08 12:00:00,80.14,80.22,79.93,79.97,117618.0,59.9282,59.9881,59.7712,59.8011,117618.0
2017-06-08 12:30:00,79.96,80.12,79.92,80.03,91644.0,59.7936,59.9133,59.7637,59.846,91644.0
2017-06-08 13:00:00,80.02,80.07,79.94,79.98,101550.0,59.8385,59.8759,59.7787,59.8086,101550.0
2017-06-08 13:30:00,79.97,80.26,79.96,80.15,93131.0,59.8011,60.018,59.7936,59.9357,93131.0
2017-06-08 14:00:00,80.15,80.24,80.03,80.23,98433.0,59.9357,60.003,59.846,59.9955,98433.0
2017-06-08 14:30:00,80.22,80.28,80.17,80.23,125205.0,59.9881,60.0329,59.9507,59.9955,125205.0
2017-06-08 15:00:00,80.23,80.48,80.22,80.35,143099.0,59.9955,60.1825,59.9881,60.0853,143099.0
2017-06-08 15:30:00,80.35,80.4,80.26,80.29,381536.0,60.0853,60.1227,60.018,60.0404,381536.0
2017-06-09 09:30:00,80.3,80.41,80.0,80.04,114828.0,60.0479,60.1301,59.8236,59.8535,114828.0
2017-06-09 10:00:00,80.03,80.16,79.86,80.07,127186.0,59.846,59.9432,59.7189,59.8759,127186.0
2017-06-09 10:30:00,80.1,80.3,79.99,80.23,120985.0,59.8983,60.0479,59.8161,59.9955,120985.0
2017-06-09 11:00:00,80.24,80.32,80.13,80.23,211313.0,60.003,60.0628,59.9208,59.9955,211313.0
2017-06-09 11:30:00,80.28,80.66,80.26,80.66,83628.0,60.0329,60.3171,60.018,60.3171,83628.0
2017-06-09 12:00:00,80.66,80.93,80.63,80.91,167798.0,60.3171,60.519,60.2947,60.504,167798.0
2017-06-09 12:30:00,80.88,81.46,80.88,81.39,191213.0,60.4816,60.9153,60.4816,60.863,191213.0
2017-06-09 13:00:00,81.42,81.55,81.29,81.55,68662.0,60.8854,60.9826,60.7882,60.9826,68662.0
2017-06-09 13:30:00,81.55,81.67,81.44,81.57,106414.0,60.9826,61.0724,60.9004,60.9976,106414.0
2017-06-09 14:00:00,81.57,81.73,81.53,81.71,102281.0,60.9976,61.1172,60.9677,61.1023,102281.0
2017-06-09 14:30:00,81.73,81.99,81.59,81.71,211211.0,61.1172,61.3117,61.0125,61.1023,211211.0
2017-06-09 15:00:00,81.7,81.72,81.34,81.45,242307.0,61.0948,61.1098,60.8256,60.9079,242307.0
2017-06-09 15:30:00,81.46,81.52,81.24,81.46,347850.0,60.9153,60.9602,60.7508,60.9153,347850.0
2017-06-12 09:30:00,81.2,82.04,81.2,81.85,166331.0,61.1309,61.7633,61.1309,61.6203,166331.0
2017-06-12 10:00:00,81.82,81.83,81.3,81.56,177710.0,61.5977,61.6052,61.2062,61.402,177710.0
2017-06-12 10:30:00,81.56,81.74,81.44,81.73,117407.0,61.402,61.5375,61.3116,61.5299,117407.0
2017-06-12 11:00:00,81.75,81.84,81.21,81.29,138242.0,61.545,61.6128,61.1385,61.1987,138242.0
2017-06-12 11:30:00,81.29,81.4,81.18,81.33,155605.0,61.1987,61.2815,61.1159,61.2288,155605.0
2017-06-12 12:00:00,81.32,81.35,81.05,81.15,77345.0,61.2213,61.2439,61.018,61.0933,77345.0
2017-06-12 12:30:00,81.16,81.32,81.12,81.23,56592.0,61.1008,61.2213,61.0707,61.1535,56592.0
2017-06-12 13:00:00,81.21,81.24,81.08,81.19,65111.0,61.1385,61.161,61.0406,61.1234,65111.0
2017-06-12 13:30:00,81.18,81.36,81.12,81.33,114058.0,61.1159,61.2514,61.0707,61.2288,114058.0
2017-06-12 14:00:00,81.32,81.38,81.24,81.26,76713.0,61.2213,61.2664,61.161,61.1761,76713.0
2017-06-12 14:30:00,81.25,81.34,81.24,81.32,79547.0,61.1686,61.2363,61.161,61.2213,79547.0
2017-06-12 15:00:00,81.32,81.48,81.3,81.35,47301.0,61.2213,61.3417,61.2062,61.2439,47301.0
2017-06-12 15:30:00,81.37,81.47,81.29,81.45,197563.0,61.2589,61.3342,61.1987,61.3191,197563.0
2017-06-13 09:30:00,81.55,81.67,81.21,81.3,48236.0,61.3944,61.4848,61.1385,61.2062,48236.0
2017-06-13 10:00:00,81.3,81.33,81.11,81.26,81434.0,61.2062,61.2288,61.0632,61.1761,81434.0
2017-06-13 10:30:00,81.27,81.7,81.25,81.66,104030.0,61.1836,61.5074,61.1686,61.4772,104030.0
2017-06-13 11:00:00,81.66,81.66,81.42,81.51,94386.0,61.4772,61.4772,61.2966,61.3643,94386.0
2017-06-13 11:30:00,81.5,81.66,81.48,81.48,75942.0,61.3568,61.4772,61.3417,61.3417,75942.0
2017-06-13 12:00:00,81.49,81.58,81.46,81.56,66633.0,61.3493,61.417,61.3267,61.402,66633.0
2017-06-13 12:30:00,81.56,81.67,81.5,81.67,69131.0,61.402,61.4848,61.3568,61.4848,69131.0
2017-06-13 13:00:00,81.66,81.92,81.64,81.85,70151.0,61.4772,61.673,61.4622,61.6203,70151.0
2017-06-13 13:30:00,81.85,81.95,81.77,81.9,74805.0,61.6203,61.6956,61.5601,61.6579,74805.0
2017-06-13 14:00:00,81.9,81.92,81.74,81.82,69493.0,61.6579,61.673,61.5375,61.5977,69493.0
2017-06-13 14:30:00,81.83,81.86,81.69,81.77,125596.0,61.6052,61.6278,61.4998,61.5601,125596.0
2017-06-13 15:00:00,81.76,81.78,81.65,81.77,69682.0,61.5525,61.5676,61.4697,61.5601,69682.0
2017-06-13 15:30:00,81.76,81.77,81.66,81.74,180551.0,61.5525,61.5601,61.4772,61.5375,180551.0
2017-06-14 09:30:00,81.78,82.0,81.68,81.86,139807.0,61.5676,61.7332,61.4923,61.6278,139807.0
2017-06-14 10:00:00,81.85,82.1,81.71,81.86,73339.0,61.6203,61.8085,61.5149,61.6278,73339.0
2017-06-14 10:30:00,81.85,82.06,81.77,81.95,58565.0,61.6203,61.7784,61.5601,61.6956,58565.0
2017-06-14 11:00:00,81.97,82.15,81.92,82.09,62154.0,61.7106,61.8461,61.673,61.801,62154.0
2017-06-14 11:30:00,82.06,82.09,81.94,82.05,45955.0,61.7784,61.801,61.688,61.7708,45955.0
2017-06-14 12:00:00,82.04,82.19,82.01,82.15,40980.0,61.7633,61.8762,61.7407,61.8461,40980.0
2017-06-14 12:30:00,82.13,82.13,81.98,82.06,40289.0,61.8311,61.8311,61.7181,61.7784,40289.0
2017-06-14 13:00:00,82.06,82.29,82.06,82.24,61478.0,61.7784,61.9515,61.7784,61.9139,61478.0
2017-06-14 13:30:00,82.24,82.45,82.18,82.45,53618.0,61.9139,62.072,61.8687,62.072,53618.0
2017-06-14 14:00:00,82.48,82.53,82.2,82.44,152319.0,62.0946,62.1322,61.8838,62.0645,152319.0
2017-06-14 14:30:00,82.44,82.54,82.23,82.29,104747.0,62.0645,62.1397,61.9064,61.9515,104747.0
2017-06-14 15:00:00,82.28,82.34,82.14,82.32,124878.0,61.944,61.9892,61.8386,61.9741,124878.0
2017-06-14 15:30:00,82.31,82.49,82.27,82.44,241215.0,61.9666,62.1021,61.9365,62.0645,241215.0
2017-06-15 09:30:00,82.37,82.68,82.1,82.42,204920.0,62.0118,62.2451,61.8085,62.0494,204920.0
2017-06-15 10:00:00,82.42,82.97,82.35,82.59,347115.0,62.0494,62.4635,61.9967,62.1774,347115.0
2017-06-15 10:30:00,82.6,82.88,82.53,82.8,128299.0,62.1849,62.3957,62.1322,62.3355,128299.0
2017-06-15 11:00:00,82.8,82.81,82.48,82.59,91815.0,62.3355,62.343,62.0946,62.1774,91815.0
2017-06-15 11:30:00,82.58,82.62,82.38,82.38,104641.0,62.1699,62.2,62.0193,62.0193,104641.0
2017-06-15 12:00:00,82.38,82.46,82.36,82.41,123933.0,62.0193,62.0795,62.0042,62.0419,123933.0
2017-06-15 12:30:00,82.4,82.72,82.38,82.64,103977.0,62.0343,62.2753,62.0193,62.215,103977.0
2017-06-15 13:00:00,82.64,82.99,82.62,82.92,66671.0,62.215,62.4785,62.2,62.4258,66671.0
2017-06-15 13:30:00,82.93,83.11,82.89,83.06,130542.0,62.4334,62.5689,62.4032,62.5312,130542.0
2017-06-15 14:00:00,83.03,83.05,82.82,82.89,94595.0,62.5086,62.5237,62.3505,62.4032,94595.0
2017-06-15 14:30:00,82.89,83.04,82.78,82.95,120817.0,62.4032,62.5162,62.3204,62.4484,120817.0
2017-06-15 15:00:00,82.95,82.99,82.88,82.99,157890.0,62.4484,62.4785,62.3957,62.4785,157890.0
2017-06-15 15:30:00,82.98,83.05,82.83,82.87,285907.0,62.471,62.5237,62.3581,62.3882,285907.0
2017-06-16 09:30:00,83.04,83.68,82.81,83.22,342171.0,62.5162,62.998,62.343,62.6517,342171.0
2017-06-16 10:00:00,83.2,83.86,83.15,83.48,227446.0,62.6366,63.1335,62.599,62.8474,227446.0
2017-06-16 10:30:00,83.45,83.45,82.9,82.91,230460.0,62.8248,62.8248,62.4108,62.4183,230460.0
2017-06-16 11:00:00,82.91,83.2,82.9,83.13,171471.0,62.4183,62.6366,62.4108,62.5839,171471.0
2017-06-16 11:30:00,83.13,83.21,83.03,83.2,70369.0,62.5839,62.6441,62.5086,62.6366,70369.0
2017-06-16 12:00:00,83.21,83.36,83.12,83.19,54825.0,62.6441,62.7571,62.5764,62.6291,54825.0
2017-06-16 12:30:00,83.2,83.22,83.14,83.17,43063.0,62.6366,62.6517,62.5914,62.614,43063.0
2017-06-16 13:00:00,83.19,83.2,83.12,83.15,87966.0,62.6291,62.6366,62.5764,62.599,87966.0
2017-06-16 13:30:00,83.13,83.2,83.11,83.16,44405.0,62.5839,62.6366,62.5689,62.6065,44405.0
2017-06-16 14:00:00,83.16,83.21,83.13,83.14,44831.0,62.6065,62.6441,62.5839,62.5914,44831.0
2017-06-16 14:30:00,83.16,83.24,83.14,83.18,41727.0,62.6065,62.6667,62.5914,62.6216,41727.0
2017-06-16 15:00:00,83.2,83.28,83.15,83.17,40679.0,62.6366,62.6968,62.599,62.614,40679.0
2017-06-16 15:30:00,83.18,83.33,83.14,83.32,214869.0,62.6216,62.7345,62.5914,62.727,214869.0
2017-06-19 09:30:00,83.71,83.92,83.44,83.84,225524.0,63.0206,63.1787,62.8173,63.1184,225524.0
2017-06-19 10:00:00,83.88,84.01,83.69,84.0,64282.0,63.1486,63.2464,63.0055,63.2389,64282.0
2017-06-19 10:30:00,84.01,84.16,83.9,83.91,97598.0,63.2464,63.3593,63.1636,63.1711,97598.0
2017-06-19 11:00:00,83.89,84.02,83.77,83.89,93121.0,63.1561,63.254,63.0657,63.1561,93121.0
2017-06-19 11:30:00,83.89,83.94,83.66,83.67,96487.0,63.1561,63.1937,62.9829,62.9905,96487.0
2017-06-19 12:00:00,83.69,83.73,83.58,83.65,163478.0,63.0055,63.0356,62.9227,62.9754,163478.0
2017-06-19 12:30:00,83.66,83.84,83.65,83.79,62667.0,62.9829,63.1184,62.9754,63.0808,62667.0
2017-06-19 13:00:00,83.79,83.97,83.78,83.9,55451.0,63.0808,63.2163,63.0733,63.1636,55451.0
2017-06-19 13:30:00,83.91,83.93,83.64,83.73,73165.0,63.1711,63.1862,62.9679,63.0356,73165.0
2017-06-19 14:00:00,83.74,83.77,83.59,83.67,115355.0,63.0432,63.0657,62.9302,62.9905,115355.0
2017-06-19 14:30:00,83.68,83.71,83.59,83.63,74883.0,62.998,63.0206,62.9302,62.9603,74883.0
2017-06-19 15:00:00,83.62,83.68,83.61,83.65,103369.0,62.9528,62.998,62.9453,62.9754,103369.0
2017-06-19 15:30:00,83.65,83.68,83.59,83.64,261289.0,62.9754,62.998,62.9302,62.9679,261289.0
2017-06-20 09:30:00,83.56,83.78,83.23,83.23,224997.0,62.9076,63.0733,62.6592,62.6592,224997.0
2017-06-20 10:00:00,83.28,83.32,82.94,82.95,152810.0,62.6968,62.727,62.4409,62.4484,152810.0
2017-06-20 10:30:00,82.95,83.07,82.67,82.93,76384.0,62.4484,62.5387,62.2376,62.4334,76384.0
2017-06-20 11:00:00,82.95,83.02,82.69,82.84,96942.0,62.4484,62.5011,62.2527,62.3656,96942.0
2017-06-20 11:30:00,82.86,83.01,82.72,82.99,195713.0,62.3807,62.4936,62.2753,62.4785,195713.0
2017-06-20 12:00:00,82.98,83.12,82.8,82.81,45079.0,62.471,62.5764,62.3355,62.343,45079.0
2017-06-20 12:30:00,82.79,82.9,82.78,82.81,32809.0,62.328,62.4108,62.3204,62.343,32809.0
2017-06-20 13:00:00,82.8,82.84,82.59,82.65,128821.0,62.3355,62.3656,62.1774,62.2226,128821.0
2017-06-20 13:30:00,82.68,82.7,82.54,82.54,44060.0,62.2451,62.2602,62.1397,62.1397,44060.0
2017-06-20 14:00:00,82.56,82.57,82.28,82.36,46146.0,62.1548,62.1623,61.944,62.0042,46146.0
2017-06-20 14:30:00,82.35,82.41,82.27,82.38,50950.0,61.9967,62.0419,61.9365,62.0193,50950.0
2017-06-20 15:00:00,82.39,82.55,82.36,82.53,109973.0,62.0268,62.1473,62.0042,62.1322,109973.0
2017-06-20 15:30:00,82.53,82.55,82.36,82.43,251032.0,62.1322,62.1473,62.0042,62.0569,251032.0
2017-06-21 09:30:00,82.25,82.78,82.25,82.65,110249.0,61.9214,62.3204,61.9214,62.2226,110249.0
2017-06-21 10:00:00,82.62,82.87,82.53,82.71,113897.0,62.2,62.3882,62.1322,62.2677,113897.0
2017-06-21 10:30:00,82.73,82.95,82.67,82.81,79201.0,62.2828,62.4484,62.2376,62.343,79201.0
2017-06-21 11:00:00,82.82,82.86,82.3,82.33,75993.0,62.3505,62.3807,61.9591,61.9816,75993.0
2017-06-21 11:30:00,82.35,82.65,82.3,82.65,59959.0,61.9967,62.2226,61.9591,62.2226,59959.0
2017-06-21 12:00:00,82.65,82.86,82.43,82.43,74703.0,62.2226,62.3807,62.0569,62.0569,74703.0
2017-06-21 12:30:00,82.44,82.48,82.22,82.29,61588.0,62.0645,62.0946,61.8988,61.9515,61588.0
2017-06-21 13:00:00,82.27,82.36,82.12,82.22,59449.0,61.9365,62.0042,61.8235,61.8988,59449.0
2017-06-21 13:30:00,82.19,82.38,82.15,82.27,52560.0,61.8762,62.0193,61.8461,61.9365,52560.0
2017-06-21 14:00:00,82.27,82.41,82.21,82.29,39653.0,61.9365,62.0419,61.8913,61.9515,39653.0
2017-06-21 14:30:00,82.29,82.6,82.28,82.59,69710.0,61.9515,62.1849,61.944,62.1774,69710.0
2017-06-21 15:00:00,82.6,82.63,82.5,82.53,77281.0,62.1849,62.2075,62.1096,62.1322,77281.0
2017-06-21 15:30:00,82.53,82.67,82.45,82.64,193240.0,62.1322,62.2376,62.072,62.215,193240.0
2017-06-22 09:30:00,82.62,83.23,82.62,82.66,93770.0,62.2,62.6592,62.2,62.2301,93770.0
2017-06-22 10:00:00,82.69,82.84,82.62,82.84,105153.0,62.2527,62.3656,62.2,62.3656,105153.0
2017-06-22 10:30:00,82.84,82.97,82.79,82.94,73002.0,62.3656,62.4635,62.328,62.4409,73002.0
2017-06-22 11:00:00,82.95,83.01,82.66,82.68,54827.0,62.4484,62.4936,62.2301,62.2451,54827.0
2017-06-22 11:30:00,82.72,82.81,82.61,82.64,30315.0,62.2753,62.343,62.1924,62.215,30315.0
2017-06-22 12:00:00,82.62,82.68,82.52,82.53,32170.0,62.2,62.2451,62.1247,62.1322,32170.0
2017-06-22 12:30:00,82.53,82.67,82.52,82.67,38560.0,62.1322,62.2376,62.1247,62.2376,38560.0
2017-06-22 13:00:00,82.68,82.68,82.5,82.57,23549.0,62.2451,62.2451,62.1096,62.1623,23549.0
2017-06-22 13:30:00,82.58,82.59,82.37,82.37,22106.0,62.1699,62.1774,62.0118,62.0118,22106.0
2017-06-22 14:00:00,82.38,82.49,82.31,82.38,33261.0,62.0193,62.1021,61.9666,62.0193,33261.0
2017-06-22 14:30:00,82.38,82.48,82.32,82.47,36634.0,62.0193,62.0946,61.9741,62.087,36634.0
2017-06-22 15:00:00,82.44,82.56,82.42,82.47,59648.0,62.0645,62.1548,62.0494,62.087,59648.0
2017-06-22 15:30:00,82.48,82.52,82.24,82.26,180428.0,62.0946,62.1247,61.9139,61.9289,180428.0
2017-06-23 09:30:00,82.4,82.71,82.1,82.71,49759.0,62.0343,62.2677,61.8085,62.2677,49759.0
2017-06-23 10:00:00,82.71,82.72,82.61,82.63,29063.0,62.2677,62.2753,62.1924,62.2075,29063.0
2017-06-23 10:30:00,82.63,83.06,82.63,83.04,60286.0,62.2075,62.5312,62.2075,62.5162,60286.0
2017-06-23 11:00:00,83.05,83.08,82.81,82.81,34175.0,62.5237,62.5463,62.343,62.343,34175.0
2017-06-23 11:30:00,82.81,82.97,82.81,82.88,48441.0,62.343,62.4635,62.343,62.3957,48441.0
2017-06-23 12:00:00,82.88,82.93,82.79,82.87,25983.0,62.3957,62.4334,62.328,62.3882,25983.0
2017-06-23 12:30:00,82.86,82.9,82.75,82.81,23836.0,62.3807,62.4108,62.2978,62.343,23836.0
2017-06-23 13:00:00,82.81,82.88,82.77,82.77,27347.0,62.343,62.3957,62.3129,62.3129,27347.0
2017-06-23 13:30:00,82.77,82.77,82.59,82.59,29293.0,62.3129,62.3129,62.1774,62.1774,29293.0
2017-06-23 14:00:00,82.58,82.64,82.5,82.5,39007.0,62.1699,62.215,62.1096,62.1096,39007.0
2017-06-23 14:30:00,82.5,82.53,82.4,82.41,49447.0,62.1096,62.1322,62.0343,62.0419,49447.0
2017-06-23 15:00:00,82.41,82.45,82.28,82.29,73553.0,62.0419,62.072,61.944,61.9515,73553.0
2017-06-23 15:30:00,82.29,82.53,82.2,82.38,285369.0,61.9515,62.1322,61.8838,62.0193,285369.0
2017-06-26 09:30:00,82.47,82.84,82.28,82.64,51000.0,62.087,62.3656,61.944,62.215,51000.0
2017-06-26 10:00:00,82.64,82.68,82.33,82.34,45660.0,62.215,62.2451,61.9816,61.9892,45660.0
2017-06-26 10:30:00,82.33,82.39,82.09,82.19,79616.0,61.9816,62.0268,61.801,61.8762,79616.0
2017-06-26 11:00:00,82.2,82.34,81.94,82.33,117826.0,61.8838,61.9892,61.688,61.9816,117826.0
2017-06-26 11:30:00,82.32,82.5,82.3,82.47,98740.0,61.9741,62.1096,61.9591,62.087,98740.0
2017-06-26 12:00:00,82.45,82.6,82.42,82.43,23444.0,62.072,62.1849,62.0494,62.0569,23444.0
2017-06-26 12:30:00,82.43,82.59,82.42,82.53,23829.0,62.0569,62.1774,62.0494,62.1322,23829.0
2017-06-26 13:00:00,82.53,82.71,82.53,82.59,45833.0,62.1322,62.2677,62.1322,62.1774,45833.0
2017-06-26 13:30:00,82.59,82.69,82.5,82.53,44584.0,62.1774,62.2527,62.1096,62.1322,44584.0
2017-06-26 14:00:00,82.53,82.61,82.47,82.56,46129.0,62.1322,62.1924,62.087,62.1548,46129.0
2017-06-26 14:30:00,82.55,82.65,82.5,82.58,67265.0,62.1473,62.2226,62.1096,62.1699,67265.0
2017-06-26 15:00:00,82.56,82.77,82.54,82.74,92010.0,62.1548,62.3129,62.1397,62.2903,92010.0
2017-06-26 15:30:00,82.73,82.83,82.66,82.75,220351.0,62.2828,62.3581,62.2301,62.2978,220351.0
2017-06-27 09:30:00,82.71,83.18,82.71,83.0,82956.0,62.2677,62.6216,62.2677,62.486,82956.0
2017-06-27 10:00:00,82.98,83.29,82.95,83.29,53843.0,62.471,62.7044,62.4484,62.7044,53843.0
2017-06-27 10:30:00,83.27,83.34,83.16,83.18,43846.0,62.6893,62.742,62.6065,62.6216,43846.0
2017-06-27 11:00:00,83.17,83.21,83.05,83.16,47905.0,62.614,62.6441,62.5237,62.6065,47905.0
2017-06-27 11:30:00,83.16,83.24,83.1,83.15,44097.0,62.6065,62.6667,62.5613,62.599,44097.0
2017-06-27 12:00:00,83.15,83.22,83.1,83.11,54756.0,62.599,62.6517,62.5613,62.5689,54756.0
2017-06-27 12:30:00,83.11,83.22,83.09,83.17,51204.0,62.5689,62.6517,62.5538,62.614,51204.0
2017-06-27 13:00:00,83.19,83.21,83.08,83.19,68912.0,62.6291,62.6441,62.5463,62.6291,68912.0
2017-06-27 13:30:00,83.19,83.22,83.0,83.16,78412.0,62.6291,62.6517,62.486,62.6065,78412.0
2017-06-27 14:00:00,83.16,83.27,83.03,83.23,85342.0,62.6065,62.6893,62.5086,62.6592,85342.0
2017-06-27 14:30:00,83.21,83.21,83.04,83.16,65672.0,62.6441,62.6441,62.5162,62.6065,65672.0
2017-06-27 15:00:00,83.15,83.25,83.1,83.18,58766.0,62.599,62.6743,62.5613,62.6216,58766.0
2017-06-27 15:30:00,83.18,83.27,83.08,83.09,189644.0,62.6216,62.6893,62.5463,62.5538,189644.0
2017-06-28 09:30:00,83.41,83.82,83.35,83.49,122210.0,62.7947,63.1034,62.7495,62.8549,122210.0
2017-06-28 10:00:00,83.47,83.77,83.34,83.67,66337.0,62.8399,63.0657,62.742,62.9905,66337.0
2017-06-28 10:30:00,83.7,83.95,83.68,83.93,45199.0,63.013,63.2013,62.998,63.1862,45199.0
2017-06-28 11:00:00,83.92,83.94,83.83,83.83,41377.0,63.1787,63.1937,63.1109,63.1109,41377.0
2017-06-28 11:30:00,83.84,83.94,83.77,83.89,33446.0,63.1184,63.1937,63.0657,63.1561,33446.0
2017-06-28 12:00:00,83.89,83.9,83.58,83.61,39573.0,63.1561,63.1636,62.9227,62.9453,39573.0
2017-06-28 12:30:00,83.61,83.77,83.6,83.66,22389.0,62.9453,63.0657,62.9378,62.9829,22389.0
2017-06-28 13:00:00,83.66,83.74,83.57,83.58,43552.0,62.9829,63.0432,62.9152,62.9227,43552.0
2017-06-28 13:30:00,83.58,83.58,83.41,83.44,37508.0,62.9227,62.9227,62.7947,62.8173,37508.0
2017-06-28 14:00:00,83.44,83.47,83.37,83.39,52890.0,62.8173,62.8399,62.7646,62.7797,52890.0
2017-06-28 14:30:00,83.4,83.69,83.4,83.65,61878.0,62.7872,63.0055,62.7872,62.9754,61878.0
2017-06-28 15:00:00,83.64,83.72,83.59,83.61,57046.0,62.9679,63.0281,62.9302,62.9453,57046.0
2017-06-28 15:30:00,83.62,83.83,83.58,83.71,258409.0,62.9528,63.1109,62.9227,63.0206,258409.0
2017-06-29 09:30:00,83.73,83.9,83.6,83.87,131589.0,63.0356,63.1636,62.9378,63.141,131589.0
2017-06-29 10:00:00,83.88,83.88,83.48,83.78,100730.0,63.1486,63.1486,62.8474,63.0733,100730.0
2017-06-29 10:30:00,83.78,83.79,83.53,83.56,82927.0,63.0733,63.0808,62.8851,62.9076,82927.0
2017-06-29 11:00:00,83.56,83.59,83.26,83.3,108643.0,62.9076,62.9302,62.6818,62.7119,108643.0
2017-06-29 11:30:00,83.3,83.38,83.1,83.21,109025.0,62.7119,62.7721,62.5613,62.6441,109025.0
2017-06-29 12:00:00,83.2,83.7,83.17,83.32,113806.0,62.6366,63.013,62.614,62.727,113806.0
2017-06-29 12:30:00,83.32,83.41,83.08,83.09,55911.0,62.727,62.7947,62.5463,62.5538,55911.0
2017-06-29 13:00:00,83.09,83.22,82.99,82.99,44369.0,62.5538,62.6517,62.4785,62.4785,44369.0
2017-06-29 13:30:00,83.01,83.22,83.01,83.21,52835.0,62.4936,62.6517,62.4936,62.6441,52835.0
2017-06-29 14:00:00,83.19,83.32,83.04,83.14,49858.0,62.6291,62.727,62.5162,62.5914,49858.0
2017-06-29 14:30:00,83.14,83.3,83.11,83.29,70171.0,62.5914,62.7119,62.5689,62.7044,70171.0
2017-06-29 15:00:00,83.3,83.41,83.24,83.35,95177.0,62.7119,62.7947,62.6667,62.7495,95177.0
2017-06-29 15:30:00,83.33,83.51,83.3,83.34,215337.0,62.7345,62.87,62.7119,62.742,215337.0
2017-06-30 09:30:00,83.69,83.69,82.56,82.56,186589.0,63.0055,63.0055,62.1548,62.1548,186589.0
2017-06-30 10:00:00,82.54,82.73,82.43,82.7,79411.0,62.1397,62.2828,62.0569,62.2602,79411.0
2017-06-30 10:30:00,82.7,82.74,82.45,82.47,114364.0,62.2602,62.2903,62.072,62.087,114364.0
2017-06-30 11:00:00,82.48,82.76,82.41,82.44,103614.0,62.0946,62.3054,62.0419,62.0645,103614.0
2017-06-30 11:30:00,82.42,82.77,82.42,82.74,72006.0,62.0494,62.3129,62.0494,62.2903,72006.0
2017-06-30 12:00:00,82.74,82.86,82.74,82.79,37564.0,62.2903,62.3807,62.2903,62.328,37564.0
2017-06-30 12:30:00,82.81,82.95,82.8,82.88,45060.0,62.343,62.4484,62.3355,62.3957,45060.0
2017-06-30 13:00:00,82.88,83.0,82.86,82.9,65174.0,62.3957,62.486,62.3807,62.4108,65174.0
2017-06-30 13:30:00,82.89,82.98,82.83,82.87,42445.0,62.4032,62.471,62.3581,62.3882,42445.0
2017-06-30 14:00:00,82.86,83.0,82.83,82.93,55607.0,62.3807,62.486,62.3581,62.4334,55607.0
2017-06-30 14:30:00,82.93,82.93,82.76,82.81,92761.0,62.4334,62.4334,62.3054,62.343,92761.0
2017-06-30 15:00:00,82.81,83.0,82.8,83.0,94427.0,62.343,62.486,62.3355,62.486,94427.0
2017-06-30 15:30:00,82.99,83.14,82.89,82.9,278256.0,62.4785,62.5914,62.4032,62.4108,278256.0
2017-07-03 09:30:00,82.69,83.25,82.24,83.11,306063.0,62.2527,62.6743,61.9139,62.5689,306063.0
2017-07-03 10:00:00,83.12,83.5,83.0,83.17,95705.0,62.5764,62.8625,62.486,62.614,95705.0
2017-07-03 10:30:00,83.17,83.49,83.12,83.43,50155.0,62.614,62.8549,62.5764,62.8098,50155.0
2017-07-03 11:00:00,83.42,83.64,83.39,83.52,57951.0,62.8022,62.9679,62.7797,62.8775,57951.0
2017-07-03 11:30:00,83.52,83.58,83.42,83.45,50652.0,62.8775,62.9227,62.8022,62.8248,50652.0
2017-07-03 12:00:00,83.45,83.56,83.35,83.55,64741.0,62.8248,62.9076,62.7495,62.9001,64741.0
2017-07-03 12:30:00,83.54,83.61,83.12,83.14,197535.0,62.8926,62.9453,62.5764,62.5914,197535.0
2017-07-05 09:30:00,83.42,83.57,82.92,83.0,62917.0,62.8022,62.9152,62.4258,62.486,62917.0
2017-07-05 10:00:00,83.0,83.44,82.92,83.4,60433.0,62.486,62.8173,62.4258,62.7872,60433.0
2017-07-05 10:30:00,83.39,83.48,83.23,83.44,38037.0,62.7797,62.8474,62.6592,62.8173,38037.0
2017-07-05 11:00:00,83.44,83.51,83.36,83.38,51454.0,62.8173,62.87,62.7571,62.7721,51454.0
2017-07-05 11:30:00,83.4,83.4,83.24,83.33,44706.0,62.7872,62.7872,62.6667,62.7345,44706.0
2017-07-05 12:00:00,83.33,83.33,83.23,83.3,26814.0,62.7345,62.7345,62.6592,62.7119,26814.0
2017-07-05 12:30:00,83.3,83.33,83.23,83.28,25719.0,62.7119,62.7345,62.6592,62.6968,25719.0
2017-07-05 13:00:00,83.26,83.28,83.24,83.26,24802.0,62.6818,62.6968,62.6667,62.6818,24802.0
2017-07-05 13:30:00,83.25,83.4,83.25,83.37,29531.0,62.6743,62.7872,62.6743,62.7646,29531.0
2017-07-05 14:00:00,83.36,83.5,83.24,83.42,48032.0,62.7571,62.8625,62.6667,62.8022,48032.0
2017-07-05 14:30:00,83.42,83.45,83.25,83.26,41058.0,62.8022,62.8248,62.6743,62.6818,41058.0
2017-07-05 15:00:00,83.26,83.35,83.18,83.32,50276.0,62.6818,62.7495,62.6216,62.727,50276.0
2017-07-05 15:30:00,83.32,83.51,83.31,83.33,220314.0,62.727,62.87,62.7194,62.7345,220314.0
2017-07-06 09:30:00,82.94,83.36,82.68,83.1,97363.0,62.4409,62.7571,62.2451,62.5613,97363.0
2017-07-06 10:00:00,83.05,83.07,82.61,82.73,93063.0,62.5237,62.5387,62.1924,62.2828,93063.0
2017-07-06 10:30:00,82.75,82.8,82.53,82.6,130837.0,62.2978,62.3355,62.1322,62.1849,130837.0
2017-07-06 11:00:00,82.6,82.72,82.57,82.59,210594.0,62.1849,62.2753,62.1623,62.1774,210594.0
2017-07-06 11:30:00,82.6,82.67,82.48,82.5,130915.0,62.1849,62.2376,62.0946,62.1096,130915.0
2017-07-06 12:00:00,82.49,82.55,82.15,82.19,138763.0,62.1021,62.1473,61.8461,61.8762,138763.0
2017-07-06 12:30:00,82.17,82.41,82.13,82.19,127428.0,61.8612,62.0419,61.8311,61.8762,127428.0
2017-07-06 13:00:00,82.19,82.24,82.05,82.06,67861.0,61.8762,61.9139,61.7708,61.7784,67861.0
2017-07-06 13:30:00,82.06,82.07,81.88,81.96,243655.0,61.7784,61.7859,61.6429,61.7031,243655.0
2017-07-06 14:00:00,81.96,82.01,81.59,81.61,223055.0,61.7031,61.7407,61.4245,61.4396,223055.0
2017-07-06 14:30:00,81.62,81.65,81.53,81.62,174263.0,61.4471,61.4697,61.3794,61.4471,174263.0
2017-07-06 15:00:00,81.62,81.79,81.49,81.5,132669.0,61.4471,61.5751,61.3493,61.3568,132669.0
2017-07-06 15:30:00,81.5,81.55,81.31,81.53,362288.0,61.3568,61.3944,61.2137,61.3794,362288.0
2017-07-07 09:30:00,81.5,81.59,80.64,81.11,228058.0,61.3568,61.4245,60.7093,61.0632,228058.0
2017-07-07 10:00:00,81.1,81.23,81.02,81.18,83449.0,61.0556,61.1535,60.9954,61.1159,83449.0
2017-07-07 10:30:00,81.19,81.2,80.95,81.01,180298.0,61.1234,61.1309,60.9427,60.9879,180298.0
2017-07-07 11:00:00,81.02,81.2,80.95,81.15,74505.0,60.9954,61.1309,60.9427,61.0933,74505.0
2017-07-07 11:30:00,81.15,81.56,81.15,81.52,56792.0,61.0933,61.402,61.0933,61.3718,56792.0
2017-07-07 12:00:00,81.52,81.55,81.34,81.51,87587.0,61.3718,61.3944,61.2363,61.3643,87587.0
2017-07-07 12:30:00,81.51,81.61,81.45,81.6,49071.0,61.3643,61.4396,61.3191,61.4321,49071.0
2017-07-07 13:00:00,81.58,81.75,81.55,81.66,45967.0,61.417,61.545,61.3944,61.4772,45967.0
2017-07-07 13:30:00,81.65,81.73,81.55,81.67,50524.0,61.4697,61.5299,61.3944,61.4848,50524.0
2017-07-07 14:00:00,81.68,81.73,81.63,81.73,46117.0,61.4923,61.5299,61.4547,61.5299,46117.0
2017-07-07 14:30:00,81.73,81.74,81.57,81.59,62321.0,61.5299,61.5375,61.4095,61.4245,62321.0
2017-07-07 15:00:00,81.59,81.64,81.54,81.61,86741.0,61.4245,61.4622,61.3869,61.4396,86741.0
2017-07-07 15:30:00,81.62,81.69,81.49,81.51,239822.0,61.4471,61.4998,61.3493,61.3643,239822.0
2017-07-10 09:30:00,81.38,81.73,80.87,80.91,118108.0,61.2664,61.5299,60.8825,60.9126,118108.0
2017-07-10 10:00:00,80.93,81.18,80.91,81.14,52189.0,60.9277,61.1159,60.9126,61.0858,52189.0
2017-07-10 10:30:00,81.12,81.23,81.0,81.12,93469.0,61.0707,61.1535,60.9804,61.0707,93469.0
2017-07-10 11:00:00,81.14,81.27,81.07,81.14,72276.0,61.0858,61.1836,61.0331,61.0858,72276.0
2017-07-10 11:30:00,81.15,81.25,81.08,81.15,50565.0,61.0933,61.1686,61.0406,61.0933,50565.0
2017-07-10 12:00:00,81.15,81.16,81.02,81.05,71636.0,61.0933,61.1008,60.9954,61.018,71636.0
2017-07-10 12:30:00,81.07,81.07,80.99,81.01,43958.0,61.0331,61.0331,60.9728,60.9879,43958.0
2017-07-10 13:00:00,81.0,81.08,81.0,81.02,64880.0,60.9804,61.0406,60.9804,60.9954,64880.0
2017-07-10 13:30:00,81.02,81.07,81.0,81.06,66222.0,60.9954,61.0331,60.9804,61.0255,66222.0
2017-07-10 14:00:00,81.06,81.2,81.06,81.12,74575.0,61.0255,61.1309,61.0255,61.0707,74575.0
2017-07-10 14:30:00,81.12,81.13,81.02,81.1,65045.0,61.0707,61.0782,60.9954,61.0556,65045.0
2017-07-10 15:00:00,81.1,81.16,81.04,81.08,113820.0,61.0556,61.1008,61.0105,61.0406,113820.0
2017-07-10 15:30:00,81.07,81.16,81.04,81.1,292930.0,61.0331,61.1008,61.0105,61.0556,292930.0
2017-07-11 09:30:00,81.08,81.27,80.88,80.9,91363.0,61.0406,61.1836,60.89,60.9051,91363.0
2017-07-11 10:00:00,80.91,80.95,80.34,80.38,123768.0,60.9126,60.9427,60.4835,60.5136,123768.0
2017-07-11 10:30:00,80.38,80.5,80.1,80.42,347138.0,60.5136,60.6039,60.3028,60.5437,347138.0
2017-07-11 11:00:00,80.42,80.52,80.13,80.17,248323.0,60.5437,60.619,60.3254,60.3555,248323.0
2017-07-11 11:30:00,80.15,80.55,80.15,80.28,224814.0,60.3404,60.6416,60.3404,60.4383,224814.0
2017-07-11 12:00:00,80.29,80.31,80.13,80.2,81971.0,60.4458,60.4609,60.3254,60.3781,81971.0
2017-07-11 12:30:00,80.2,80.27,80.15,80.26,55907.0,60.3781,60.4308,60.3404,60.4233,55907.0
2017-07-11 13:00:00,80.26,80.27,80.16,80.26,72083.0,60.4233,60.4308,60.348,60.4233,72083.0
2017-07-11 13:30:00,80.27,80.8,80.26,80.43,143562.0,60.4308,60.8298,60.4233,60.5512,143562.0
2017-07-11 14:00:00,80.46,80.59,80.45,80.54,111670.0,60.5738,60.6717,60.5663,60.6341,111670.0
2017-07-11 14:30:00,80.54,80.56,80.46,80.52,163265.0,60.6341,60.6491,60.5738,60.619,163265.0
2017-07-11 15:00:00,80.52,80.83,80.5,80.71,241847.0,60.619,60.8524,60.6039,60.762,241847.0
2017-07-11 15:30:00,80.7,80.76,80.62,80.68,368287.0,60.7545,60.7997,60.6943,60.7395,368287.0
2017-07-12 09:30:00,81.16,81.58,81.16,81.36,91785.0,61.1008,61.417,61.1008,61.2514,91785.0
2017-07-12 10:00:00,81.37,81.6,81.36,81.53,157874.0,61.2589,61.4321,61.2514,61.3794,157874.0
2017-07-12 10:30:00,81.5,81.52,80.96,80.98,162038.0,61.3568,61.3718,60.9502,60.9653,162038.0
2017-07-12 11:00:00,80.97,80.97,80.74,80.81,117138.0,60.9578,60.9578,60.7846,60.8373,117138.0
2017-07-12 11:30:00,80.8,80.89,80.66,80.88,78472.0,60.8298,60.8975,60.7244,60.89,78472.0
2017-07-12 12:00:00,80.89,81.0,80.77,80.9,56492.0,60.8975,60.9804,60.8072,60.9051,56492.0
2017-07-12 12:30:00,80.9,80.97,80.69,80.82,70262.0,60.9051,60.9578,60.747,60.8449,70262.0
2017-07-12 13:00:00,80.83,80.9,80.68,80.75,53646.0,60.8524,60.9051,60.7395,60.7922,53646.0
2017-07-12 13:30:00,80.73,80.84,80.58,80.62,77915.0,60.7771,60.8599,60.6642,60.6943,77915.0
2017-07-12 14:00:00,80.62,80.67,80.56,80.61,84071.0,60.6943,60.7319,60.6491,60.6868,84071.0
2017-07-12 14:30:00,80.6,80.61,80.35,80.37,125225.0,60.6792,60.6868,60.491,60.5061,125225.0
2017-07-12 15:00:00,80.37,80.53,80.28,80.49,162480.0,60.5061,60.6265,60.4383,60.5964,162480.0
2017-07-12 15:30:00,80.49,80.51,80.37,80.41,301264.0,60.5964,60.6115,60.5061,60.5362,301264.0
2017-07-13 09:30:00,80.38,80.55,80.18,80.48,64515.0,60.5136,60.6416,60.363,60.5889,64515.0
2017-07-13 10:00:00,80.48,80.89,80.42,80.73,88111.0,60.5889,60.8975,60.5437,60.7771,88111.0
2017-07-13 10:30:00,80.74,80.84,80.62,80.73,113934.0,60.7846,60.8599,60.6943,60.7771,113934.0
2017-07-13 11:00:00,80.73,80.96,80.71,80.85,115691.0,60.7771,60.9502,60.762,60.8674,115691.0
2017-07-13 11:30:00,80.86,80.86,80.75,80.76,77660.0,60.875,60.875,60.7922,60.7997,77660.0
2017-07-13 12:00:00,80.75,80.82,80.7,80.76,70027.0,60.7922,60.8449,60.7545,60.7997,70027.0
2017-07-13 12:30:00,80.74,80.93,80.74,80.93,51789.0,60.7846,60.9277,60.7846,60.9277,51789.0
2017-07-13 13:00:00,80.93,81.07,80.92,80.97,46746.0,60.9277,61.0331,60.9201,60.9578,46746.0
2017-07-13 13:30:00,80.97,81.02,80.88,81.01,40641.0,60.9578,60.9954,60.89,60.9879,40641.0
2017-07-13 14:00:00,81.01,81.03,80.86,80.96,41651.0,60.9879,61.0029,60.875,60.9502,41651.0
2017-07-13 14:30:00,80.95,80.95,80.78,80.82,49295.0,60.9427,60.9427,60.8147,60.8449,49295.0
2017-07-13 15:00:00,80.8,80.81,80.7,80.73,94490.0,60.8298,60.8373,60.7545,60.7771,94490.0
2017-07-13 15:30:00,80.74,80.87,80.73,80.85,204877.0,60.7846,60.8825,60.7771,60.8674,204877.0
2017-07-14 09:30:00,80.93,81.02,80.61,80.83,94510.0,60.9277,60.9954,60.6868,60.8524,94510.0
2017-07-14 10:00:00,80.86,80.94,80.64,80.77,69002.0,60.875,60.9352,60.7093,60.8072,69002.0
2017-07-14 10:30:00,80.78,80.89,80.62,80.79,96218.0,60.8147,60.8975,60.6943,60.8223,96218.0
2017-07-14 11:00:00,80.77,80.85,80.7,80.81,54677.0,60.8072,60.8674,60.7545,60.8373,54677.0
2017-07-14 11:30:00,80.79,80.92,80.77,80.91,47737.0,60.8223,60.9201,60.8072,60.9126,47737.0
2017-07-14 12:00:00,80.92,81.07,80.91,81.01,54019.0,60.9201,61.0331,60.9126,60.9879,54019.0
2017-07-14 12:30:00,81.01,81.08,80.94,81.01,61758.0,60.9879,61.0406,60.9352,60.9879,61758.0
2017-07-14 13:00:00,81.01,81.04,80.92,80.93,49859.0,60.9879,61.0105,60.9201,60.9277,49859.0
2017-07-14 13:30:00,80.93,81.06,80.87,81.06,78171.0,60.9277,61.0255,60.8825,61.0255,78171.0
2017-07-14 14:00:00,81.07,81.21,81.05,81.18,57242.0,61.0331,61.1385,61.018,61.1159,57242.0
2017-07-14 14:30:00,81.17,81.27,81.15,81.2,49986.0,61.1083,61.1836,61.0933,61.1309,49986.0
2017-07-14 15:00:00,81.2,81.39,81.15,81.37,93943.0,61.1309,61.274,61.0933,61.2589,93943.0
2017-07-14 15:30:00,81.37,81.38,81.18,81.24,222038.0,61.2589,61.2664,61.1159,61.161,222038.0
2017-07-17 09:30:00,80.88,81.54,80.88,81.4,165873.0,60.89,61.3869,60.89,61.2815,165873.0
2017-07-17 10:00:00,81.43,81.52,81.26,81.49,92357.0,61.3041,61.3718,61.1761,61.3493,92357.0
2017-07-17 10:30:00,81.5,81.69,81.44,81.62,81919.0,61.3568,61.4998,61.3116,61.4471,81919.0
2017-07-17 11:00:00,81.62,81.75,81.58,81.73,75804.0,61.4471,61.545,61.417,61.5299,75804.0
2017-07-17 11:30:00,81.73,81.75,81.62,81.7,51135.0,61.5299,61.545,61.4471,61.5074,51135.0
2017-07-17 12:00:00,81.7,81.75,81.65,81.67,47014.0,61.5074,61.545,61.4697,61.4848,47014.0
2017-07-17 12:30:00,81.67,81.72,81.53,81.56,44347.0,61.4848,61.5224,61.3794,61.402,44347.0
2017-07-17 13:00:00,81.56,81.61,81.44,81.59,54623.0,61.402,61.4396,61.3116,61.4245,54623.0
2017-07-17 13:30:00,81.58,81.75,81.53,81.7,69090.0,61.417,61.545,61.3794,61.5074,69090.0
2017-07-17 14:00:00,81.7,81.71,81.59,81.63,43234.0,61.5074,61.5149,61.4245,61.4547,43234.0
2017-07-17 14:30:00,81.64,81.71,81.6,81.64,62730.0,61.4622,61.5149,61.4321,61.4622,62730.0
2017-07-17 15:00:00,81.63,81.67,81.46,81.46,75125.0,61.4547,61.4848,61.3267,61.3267,75125.0
2017-07-17 15:30:00,81.45,81.55,81.35,81.48,226020.0,61.3191,61.3944,61.2439,61.3417,226020.0
2017-07-18 09:30:00,81.47,81.51,80.61,81.39,107612.0,61.3342,61.3643,60.6868,61.274,107612.0
2017-07-18 10:00:00,81.42,81.51,81.09,81.12,129171.0,61.2966,61.3643,61.0481,61.0707,129171.0
2017-07-18 10:30:00,81.12,81.2,80.69,81.2,142457.0,61.0707,61.1309,60.747,61.1309,142457.0
2017-07-18 11:00:00,81.17,81.24,80.88,81.11,85326.0,61.1083,61.161,60.89,61.0632,85326.0
2017-07-18 11:30:00,81.11,81.41,81.0,81.05,118035.0,61.0632,61.289,60.9804,61.018,118035.0
2017-07-18 12:00:00,81.04,81.14,81.0,81.05,46182.0,61.0105,61.0858,60.9804,61.018,46182.0
2017-07-18 12:30:00,81.04,81.32,81.04,81.27,39125.0,61.0105,61.2213,61.0105,61.1836,39125.0
2017-07-18 13:00:00,81.28,81.36,81.25,81.32,75285.0,61.1912,61.2514,61.1686,61.2213,75285.0
2017-07-18 13:30:00,81.32,81.36,81.22,81.26,86331.0,61.2213,61.2514,61.146,61.1761,86331.0
2017-07-18 14:00:00,81.26,81.32,81.06,81.18,110983.0,61.1761,61.2213,61.0255,61.1159,110983.0
2017-07-18 14:30:00,81.17,81.23,81.09,81.2,45919.0,61.1083,61.1535,61.0481,61.1309,45919.0
2017-07-18 15:00:00,81.19,81.24,81.08,81.13,73656.0,61.1234,61.161,61.0406,61.0782,73656.0
2017-07-18 15:30:00,81.14,81.22,81.09,81.12,211054.0,61.0858,61.146,61.0481,61.0707,211054.0
2017-07-19 09:30:00,81.58,81.87,81.19,81.26,162792.0,61.417,61.6353,61.1234,61.1761,162792.0
2017-07-19 10:00:00,81.26,81.51,81.11,81.35,186751.0,61.1761,61.3643,61.0632,61.2439,186751.0
2017-07-19 10:30:00,81.34,81.41,80.96,81.04,87644.0,61.2363,61.289,60.9502,61.0105,87644.0
2017-07-19 11:00:00,81.04,81.13,81.02,81.02,90017.0,61.0105,61.0782,60.9954,60.9954,90017.0
2017-07-19 11:30:00,81.01,81.15,80.95,81.06,83640.0,60.9879,61.0933,60.9427,61.0255,83640.0
2017-07-19 12:00:00,81.06,81.09,80.97,80.98,47865.0,61.0255,61.0481,60.9578,60.9653,47865.0
2017-07-19 12:30:00,80.98,81.23,80.96,81.2,61802.0,60.9653,61.1535,60.9502,61.1309,61802.0
2017-07-19 13:00:00,81.2,81.23,81.07,81.15,52226.0,61.1309,61.1535,61.0331,61.0933,52226.0
2017-07-19 13:30:00,81.12,81.32,81.06,81.27,75446.0,61.0707,61.2213,61.0255,61.1836,75446.0
2017-07-19 14:00:00,81.27,81.28,80.86,80.88,158626.0,61.1836,61.1912,60.875,60.89,158626.0
2017-07-19 14:30:00,80.87,81.06,80.81,80.88,177282.0,60.8825,61.0255,60.8373,60.89,177282.0
2017-07-19 15:00:00,80.87,80.91,80.56,80.72,217615.0,60.8825,60.9126,60.6491,60.7696,217615.0
2017-07-19 15:30:00,80.71,80.79,80.44,80.58,662140.0,60.762,60.8223,60.5588,60.6642,662140.0
2017-07-20 09:30:00,79.32,82.53,79.19,82.15,611859.0,59.7156,62.1322,59.6177,61.8461,611859.0
2017-07-20 10:00:00,82.13,82.58,81.67,81.89,316888.0,61.8311,62.1699,61.4848,61.6504,316888.0
2017-07-20 10:30:00,81.91,81.99,81.26,81.83,269370.0,61.6655,61.7257,61.1761,61.6052,269370.0
2017-07-20 11:00:00,81.85,82.7,81.8,82.48,226579.0,61.6203,62.2602,61.5826,62.0946,226579.0
2017-07-20 11:30:00,82.47,82.67,82.24,82.56,207882.0,62.087,62.2376,61.9139,62.1548,207882.0
2017-07-20 12:00:00,82.55,82.62,82.14,82.31,163161.0,62.1473,62.2,61.8386,61.9666,163161.0
2017-07-20 12:30:00,82.31,82.87,82.3,82.6,163902.0,61.9666,62.3882,61.9591,62.1849,163902.0
2017-07-20 13:00:00,82.62,83.06,82.57,82.86,133857.0,62.2,62.5312,62.1623,62.3807,133857.0
2017-07-20 13:30:00,82.86,83.03,82.65,82.71,122780.0,62.3807,62.5086,62.2226,62.2677,122780.0
2017-07-20 14:00:00,82.71,82.99,82.6,82.84,115368.0,62.2677,62.4785,62.1849,62.3656,115368.0
2017-07-20 14:30:00,82.83,83.19,82.79,83.18,181490.0,62.3581,62.6291,62.328,62.6216,181490.0
2017-07-20 15:00:00,83.18,83.22,82.76,82.79,245819.0,62.6216,62.6517,62.3054,62.328,245819.0
2017-07-20 15:30:00,82.79,82.81,82.64,82.72,489481.0,62.328,62.343,62.215,62.2753,489481.0
2017-07-21 09:30:00,82.08,82.7,81.85,82.17,307422.0,61.7934,62.2602,61.6203,61.8612,307422.0
2017-07-21 10:00:00,82.15,82.63,82.09,82.55,219098.0,61.8461,62.2075,61.801,62.1473,219098.0
2017-07-21 10:30:00,82.56,82.6,82.2,82.38,95200.0,62.1548,62.1849,61.8838,62.0193,95200.0
2017-07-21 11:00:00,82.37,82.57,82.27,82.51,86216.0,62.0118,62.1623,61.9365,62.1172,86216.0
2017-07-21 11:30:00,82.5,82.56,82.26,82.38,92027.0,62.1096,62.1548,61.9289,62.0193,92027.0
2017-07-21 12:00:00,82.42,82.46,82.21,82.22,83436.0,62.0494,62.0795,61.8913,61.8988,83436.0
2017-07-21 12:30:00,82.22,82.4,82.16,82.33,95021.0,61.8988,62.0343,61.8537,61.9816,95021.0
2017-07-21 13:00:00,82.32,82.6,82.27,82.53,59663.0,61.9741,62.1849,61.9365,62.1322,59663.0
2017-07-21 13:30:00,82.54,82.64,82.49,82.57,50948.0,62.1397,62.215,62.1021,62.1623,50948.0
2017-07-21 14:00:00,82.58,82.64,82.51,82.61,67508.0,62.1699,62.215,62.1172,62.1924,67508.0
2017-07-21 14:30:00,82.59,82.82,82.57,82.76,73969.0,62.1774,62.3505,62.1623,62.3054,73969.0
2017-07-21 15:00:00,82.76,82.8,82.6,82.76,86846.0,62.3054,62.3355,62.1849,62.3054,86846.0
2017-07-21 15:30:00,82.75,82.8,82.61,82.74,339751.0,62.2978,62.3355,62.1924,62.2903,339751.0
2017-07-24 09:30:00,82.6,82.96,81.97,82.02,138304.0,62.1849,62.4559,61.7106,61.7483,138304.0
2017-07-24 10:00:00,82.0,82.29,81.9,81.95,124885.0,61.7332,61.9515,61.6579,61.6956,124885.0
2017-07-24 10:30:00,81.94,82.41,81.77,82.37,109449.0,61.688,62.0419,61.5601,62.0118,109449.0
2017-07-24 11:00:00,82.39,82.64,82.33,82.52,184997.0,62.0268,62.215,61.9816,62.1247,184997.0
2017-07-24 11:30:00,82.51,82.61,82.5,82.55,89812.0,62.1172,62.1924,62.1096,62.1473,89812.0
2017-07-24 12:00:00,82.54,82.61,82.5,82.58,72363.0,62.1397,62.1924,62.1096,62.1699,72363.0
2017-07-24 12:30:00,82.58,82.63,82.49,82.51,55676.0,62.1699,62.2075,62.1021,62.1172,55676.0
2017-07-24 13:00:00,82.5,82.54,82.2,82.26,52057.0,62.1096,62.1397,61.8838,61.9289,52057.0
2017-07-24 13:30:00,82.25,82.32,82.12,82.12,37963.0,61.9214,61.9741,61.8235,61.8235,37963.0
2017-07-24 14:00:00,82.13,82.29,82.12,82.26,85240.0,61.8311,61.9515,61.8235,61.9289,85240.0
2017-07-24 14:30:00,82.26,82.37,82.26,82.33,42035.0,61.9289,62.0118,61.9289,61.9816,42035.0
2017-07-24 15:00:00,82.34,82.39,82.28,82.3,75603.0,61.9892,62.0268,61.944,61.9591,75603.0
2017-07-24 15:30:00,82.31,82.34,82.14,82.22,250837.0,61.9666,61.9892,61.8386,61.8988,250837.0
2017-07-25 09:30:00,80.92,81.28,79.53,80.16,785940.0,60.9201,61.1912,59.8737,60.348,785940.0
2017-07-25 10:00:00,80.17,80.2,78.75,79.48,777831.0,60.3555,60.3781,59.2865,59.836,777831.0
2017-07-25 10:30:00,79.47,79.98,79.28,79.36,534377.0,59.8285,60.2125,59.6855,59.7457,534377.0
2017-07-25 11:00:00,79.35,79.75,79.19,79.65,257011.0,59.7382,60.0393,59.6177,59.964,257011.0
2017-07-25 11:30:00,79.63,80.35,79.62,80.24,153076.0,59.949,60.491,59.9414,60.4082,153076.0
2017-07-25 12:00:00,80.24,80.3,80.01,80.14,165919.0,60.4082,60.4534,60.235,60.3329,165919.0
2017-07-25 12:30:00,80.16,80.16,79.83,79.88,134556.0,60.348,60.348,60.0995,60.1372,134556.0
2017-07-25 13:00:00,79.9,80.25,79.83,80.2,144784.0,60.1522,60.4157,60.0995,60.3781,144784.0
2017-07-25 13:30:00,80.18,80.29,80.09,80.16,137900.0,60.363,60.4458,60.2953,60.348,137900.0
2017-07-25 14:00:00,80.16,80.24,80.08,80.2,100920.0,60.348,60.4082,60.2877,60.3781,100920.0
2017-07-25 14:30:00,80.21,80.37,80.17,80.17,131616.0,60.3856,60.5061,60.3555,60.3555,131616.0
2017-07-25 15:00:00,80.16,80.21,79.8,79.88,170596.0,60.348,60.3856,60.0769,60.1372,170596.0
2017-07-25 15:30:00,79.87,80.01,79.44,79.5,613881.0,60.1296,60.235,59.8059,59.8511,613881.0
2017-07-26 09:30:00,79.72,79.93,79.58,79.59,144886.0,60.0167,60.1748,59.9113,59.9189,144886.0
2017-07-26 10:00:00,79.57,79.65,79.05,79.1,102194.0,59.9038,59.964,59.5123,59.55,102194.0
2017-07-26 10:30:00,79.1,79.32,79.0,79.07,159194.0,59.55,59.7156,59.4747,59.5274,159194.0
2017-07-26 11:00:00,79.07,79.21,78.99,78.99,73210.0,59.5274,59.6328,59.4671,59.4671,73210.0
2017-07-26 11:30:00,78.98,79.15,78.93,78.98,70924.0,59.4596,59.5876,59.422,59.4596,70924.0
2017-07-26 12:00:00,78.99,79.2,78.98,79.13,67233.0,59.4671,59.6252,59.4596,59.5725,67233.0
2017-07-26 12:30:00,79.14,79.14,78.87,78.96,48392.0,59.5801,59.5801,59.3768,59.4446,48392.0
2017-07-26 13:00:00,78.97,79.06,78.78,78.86,71630.0,59.4521,59.5198,59.309,59.3693,71630.0
2017-07-26 13:30:00,78.85,78.91,78.74,78.81,83463.0,59.3617,59.4069,59.2789,59.3316,83463.0
2017-07-26 14:00:00,78.81,79.05,78.71,78.83,122474.0,59.3316,59.5123,59.2563,59.3467,122474.0
2017-07-26 14:30:00,78.82,79.16,78.82,78.94,154418.0,59.3392,59.5951,59.3392,59.4295,154418.0
2017-07-26 15:00:00,78.92,79.09,78.91,79.08,188199.0,59.4144,59.5424,59.4069,59.5349,188199.0
2017-07-26 15:30:00,79.08,79.11,78.83,78.87,382086.0,59.5349,59.5575,59.3467,59.3768,382086.0
2017-07-27 09:30:00,78.58,79.19,77.62,77.62,385908.0,59.1585,59.6177,58.4357,58.4357,385908.0
2017-07-27 10:00:00,77.67,78.18,77.5,78.17,453994.0,58.4734,58.8573,58.3454,58.8498,453994.0
2017-07-27 10:30:00,78.17,78.37,77.79,78.25,317650.0,58.8498,59.0004,58.5637,58.91,317650.0
2017-07-27 11:00:00,78.23,78.29,77.89,77.92,339651.0,58.895,58.9402,58.639,58.6616,339651.0
2017-07-27 11:30:00,77.91,77.96,77.68,77.87,121614.0,58.6541,58.6917,58.4809,58.624,121614.0
2017-07-27 12:00:00,77.87,77.9,77.61,77.82,115448.0,58.624,58.6465,58.4282,58.5863,115448.0
2017-07-27 12:30:00,77.85,77.92,77.61,77.7,138451.0,58.6089,58.6616,58.4282,58.496,138451.0
2017-07-27 13:00:00,77.71,78.16,77.7,78.16,189931.0,58.5035,58.8423,58.496,58.8423,189931.0
2017-07-27 13:30:00,78.14,78.23,77.81,78.21,164270.0,58.8272,58.895,58.5788,58.8799,164270.0
2017-07-27 14:00:00,78.2,78.36,78.13,78.35,195726.0,58.8724,58.9929,58.8197,58.9853,195726.0
2017-07-27 14:30:00,78.35,78.49,78.26,78.49,144792.0,58.9853,59.0907,58.9176,59.0907,144792.0
2017-07-27 15:00:00,78.5,78.72,78.49,78.72,195934.0,59.0983,59.2639,59.0907,59.2639,195934.0
2017-07-27 15:30:00,78.73,78.91,78.67,78.89,536694.0,59.2714,59.4069,59.2262,59.3919,536694.0
2017-07-28 09:30:00,78.8,79.07,78.65,78.96,95545.0,59.3241,59.5274,59.2112,59.4446,95545.0
2017-07-28 10:00:00,78.94,79.03,78.8,79.02,137767.0,59.4295,59.4973,59.3241,59.4897,137767.0
2017-07-28 10:30:00,78.99,79.22,78.97,79.06,47012.0,59.4671,59.6403,59.4521,59.5198,47012.0
2017-07-28 11:00:00,79.06,79.11,78.7,78.73,52980.0,59.5198,59.5575,59.2488,59.2714,52980.0
2017-07-28 11:30:00,78.73,78.98,78.69,78.97,52640.0,59.2714,59.4596,59.2413,59.4521,52640.0
2017-07-28 12:00:00,78.99,79.2,78.99,79.02,74412.0,59.4671,59.6252,59.4671,59.4897,74412.0
2017-07-28 12:30:00,79.01,79.1,78.83,78.9,69318.0,59.4822,59.55,59.3467,59.3994,69318.0
2017-07-28 13:00:00,78.89,79.09,78.87,78.98,56260.0,59.3919,59.5424,59.3768,59.4596,56260.0
2017-07-28 13:30:00,78.98,79.04,78.88,78.94,56211.0,59.4596,59.5048,59.3843,59.4295,56211.0
2017-07-28 14:00:00,78.97,78.97,78.85,78.9,55542.0,59.4521,59.4521,59.3617,59.3994,55542.0
2017-07-28 14:30:00,78.89,79.06,78.89,78.95,55834.0,59.3919,59.5198,59.3919,59.437,55834.0
2017-07-28 15:00:00,78.96,78.99,78.85,78.89,78575.0,59.4446,59.4671,59.3617,59.3919,78575.0
2017-07-28 15:30:00,78.9,79.02,78.82,78.91,183497.0,59.3994,59.4897,59.3392,59.4069,183497.0
2017-07-31 09:30:00,79.03,79.3,78.69,78.8,62319.0,59.4973,59.7005,59.2413,59.3241,62319.0
2017-07-31 10:00:00,78.81,78.92,78.74,78.84,36799.0,59.3316,59.4144,59.2789,59.3542,36799.0
2017-07-31 10:30:00,78.84,78.84,78.55,78.55,38549.0,59.3542,59.3542,59.1359,59.1359,38549.0
2017-07-31 11:00:00,78.58,78.64,78.45,78.46,67618.0,59.1585,59.2037,59.0606,59.0681,67618.0
2017-07-31 11:30:00,78.47,78.57,78.38,78.42,87514.0,59.0757,59.151,59.0079,59.038,87514.0
2017-07-31 12:00:00,78.41,78.64,78.35,78.58,66765.0,59.0305,59.2037,58.9853,59.1585,66765.0
2017-07-31 12:30:00,78.58,78.72,78.52,78.61,41439.0,59.1585,59.2639,59.1133,59.1811,41439.0
2017-07-31 13:00:00,78.61,78.95,78.54,78.81,93326.0,59.1811,59.437,59.1284,59.3316,93326.0
2017-07-31 13:30:00,78.82,78.92,78.7,78.8,42785.0,59.3392,59.4144,59.2488,59.3241,42785.0
2017-07-31 14:00:00,78.84,79.03,78.82,78.94,73919.0,59.3542,59.4973,59.3392,59.4295,73919.0
2017-07-31 14:30:00,78.93,78.94,78.73,78.75,62659.0,59.422,59.4295,59.2714,59.2865,62659.0
2017-07-31 15:00:00,78.76,78.92,78.75,78.9,66581.0,59.294,59.4144,59.2865,59.3994,66581.0
2017-07-31 15:30:00,78.9,78.95,78.73,78.75,162050.0,59.3994,59.437,59.2714,59.2865,162050.0
2017-08-01 09:30:00,78.76,78.91,78.37,78.56,155328.0,59.294,59.4069,59.0004,59.1434,155328.0
2017-08-01 10:00:00,78.54,78.65,78.46,78.64,81979.0,59.1284,59.2112,59.0681,59.2037,81979.0
2017-08-01 10:30:00,78.64,78.8,78.59,78.8,104557.0,59.2037,59.3241,59.166,59.3241,104557.0
2017-08-01 11:00:00,78.79,78.92,78.6,78.79,104175.0,59.3166,59.4144,59.1735,59.3166,104175.0
2017-08-01 11:30:00,78.81,79.02,78.81,78.98,67575.0,59.3316,59.4897,59.3316,59.4596,67575.0
2017-08-01 12:00:00,78.98,79.18,78.9,79.17,78267.0,59.4596,59.6102,59.3994,59.6027,78267.0
2017-08-01 12:30:00,79.19,79.19,79.0,79.05,48466.0,59.6177,59.6177,59.4747,59.5123,48466.0
2017-08-01 13:00:00,79.06,79.24,79.06,79.15,69138.0,59.5198,59.6554,59.5198,59.5876,69138.0
2017-08-01 13:30:00,79.15,79.26,79.09,79.22,66798.0,59.5876,59.6704,59.5424,59.6403,66798.0
2017-08-01 14:00:00,79.22,79.31,79.17,79.31,91498.0,59.6403,59.7081,59.6027,59.7081,91498.0
2017-08-01 14:30:00,79.3,79.41,79.2,79.28,69452.0,59.7005,59.7833,59.6252,59.6855,69452.0
2017-08-01 15:00:00,79.28,79.28,79.08,79.21,86036.0,59.6855,59.6855,59.5349,59.6328,86036.0
2017-08-01 15:30:00,79.22,79.3,79.14,79.16,199692.0,59.6403,59.7005,59.5801,59.5951,199692.0
2017-08-02 09:30:00,79.03,79.17,78.48,78.52,69138.0,59.4973,59.6027,59.0832,59.1133,69138.0
2017-08-02 10:00:00,78.51,78.91,78.51,78.64,113894.0,59.1058,59.4069,59.1058,59.2037,113894.0
2017-08-02 10:30:00,78.66,78.69,78.21,78.27,145034.0,59.2187,59.2413,58.8799,58.9251,145034.0
2017-08-02 11:00:00,78.25,78.67,78.24,78.57,64151.0,58.91,59.2262,58.9025,59.151,64151.0
2017-08-02 11:30:00,78.57,78.58,78.45,78.53,38179.0,59.151,59.1585,59.0606,59.1208,38179.0
2017-08-02 12:00:00,78.51,78.68,78.39,78.44,38006.0,59.1058,59.2338,59.0154,59.0531,38006.0
2017-08-02 12:30:00,78.42,78.54,78.29,78.35,40855.0,59.038,59.1284,58.9402,58.9853,40855.0
2017-08-02 13:00:00,78.35,78.59,78.33,78.54,60985.0,58.9853,59.166,58.9703,59.1284,60985.0
2017-08-02 13:30:00,78.53,78.57,78.46,78.49,49660.0,59.1208,59.151,59.0681,59.0907,49660.0
2017-08-02 14:00:00,78.5,78.68,78.49,78.64,59794.0,59.0983,59.2338,59.0907,59.2037,59794.0
2017-08-02 14:30:00,78.66,78.73,78.59,78.63,35962.0,59.2187,59.2714,59.166,59.1961,35962.0
2017-08-02 15:00:00,78.65,78.76,78.58,78.63,66555.0,59.2112,59.294,59.1585,59.1961,66555.0
2017-08-02 15:30:00,78.65,78.84,78.63,78.82,201145.0,59.2112,59.3542,59.1961,59.3392,201145.0
2017-08-03 09:30:00,79.02,80.13,78.62,79.87,263035.0,59.4897,60.3254,59.1886,60.1296,263035.0
2017-08-03 10:00:00,79.86,80.21,79.78,80.19,159086.0,60.1221,60.3856,60.0619,60.3706,159086.0
2017-08-03 10:30:00,80.19,80.26,79.81,80.02,102067.0,60.3706,60.4233,60.0845,60.2426,102067.0
2017-08-03 11:00:00,80.02,80.02,79.79,79.82,100960.0,60.2426,60.2426,60.0694,60.092,100960.0
2017-08-03 11:30:00,79.82,79.86,79.8,79.84,66718.0,60.092,60.1221,60.0769,60.1071,66718.0
2017-08-03 12:00:00,79.83,80.01,79.82,80.01,75457.0,60.0995,60.235,60.092,60.235,75457.0
2017-08-03 12:30:00,80.02,80.02,79.79,79.84,91672.0,60.2426,60.2426,60.0694,60.1071,91672.0
2017-08-03 13:00:00,79.84,79.84,79.6,79.7,64625.0,60.1071,60.1071,59.9264,60.0017,64625.0
2017-08-03 13:30:00,79.7,79.7,79.48,79.65,62289.0,60.0017,60.0017,59.836,59.964,62289.0
2017-08-03 14:00:00,79.65,79.7,79.54,79.64,64490.0,59.964,60.0017,59.8812,59.9565,64490.0
2017-08-03 14:30:00,79.65,79.76,79.53,79.69,95197.0,59.964,60.0468,59.8737,59.9941,95197.0
2017-08-03 15:00:00,79.68,79.76,79.5,79.76,137699.0,59.9866,60.0468,59.8511,60.0468,137699.0
2017-08-03 15:30:00,79.76,79.76,79.54,79.57,281963.0,60.0468,60.0468,59.8812,59.9038,281963.0
2017-08-04 09:30:00,79.61,79.82,79.47,79.69,88751.0,59.9339,60.092,59.8285,59.9941,88751.0
2017-08-04 10:00:00,79.7,79.72,79.42,79.57,86762.0,60.0017,60.0167,59.7909,59.9038,86762.0
2017-08-04 10:30:00,79.58,79.69,79.34,79.37,123915.0,59.9113,59.9941,59.7306,59.7532,123915.0
2017-08-04 11:00:00,79.36,79.43,79.05,79.2,79493.0,59.7457,59.7984,59.5123,59.6252,79493.0
2017-08-04 11:30:00,79.22,79.47,79.22,79.47,60536.0,59.6403,59.8285,59.6403,59.8285,60536.0
2017-08-04 12:00:00,79.45,79.5,79.33,79.45,53594.0,59.8135,59.8511,59.7231,59.8135,53594.0
2017-08-04 12:30:00,79.45,79.61,79.39,79.46,70418.0,59.8135,59.9339,59.7683,59.821,70418.0
2017-08-04 13:00:00,79.48,79.68,79.45,79.62,48107.0,59.836,59.9866,59.8135,59.9414,48107.0
2017-08-04 13:30:00,79.62,79.74,79.48,79.48,48315.0,59.9414,60.0318,59.836,59.836,48315.0
2017-08-04 14:00:00,79.48,79.7,79.48,79.66,65513.0,59.836,60.0017,59.836,59.9716,65513.0
2017-08-04 14:30:00,79.64,79.66,79.47,79.5,51126.0,59.9565,59.9716,59.8285,59.8511,51126.0
2017-08-04 15:00:00,79.5,79.54,79.38,79.38,75781.0,59.8511,59.8812,59.7608,59.7608,75781.0
2017-08-04 15:30:00,79.38,79.39,79.15,79.2,277866.0,59.7608,59.7683,59.5876,59.6252,277866.0
2017-08-07 09:30:00,79.18,79.34,78.8,78.82,71530.0,59.6102,59.7306,59.3241,59.3392,71530.0
2017-08-07 10:00:00,78.86,79.15,78.63,79.06,120222.0,59.3693,59.5876,59.1961,59.5198,120222.0
2017-08-07 10:30:00,79.06,79.18,78.92,79.0,38570.0,59.5198,59.6102,59.4144,59.4747,38570.0
2017-08-07 11:00:00,79.0,79.08,78.65,78.76,65762.0,59.4747,59.5349,59.2112,59.294,65762.0
2017-08-07 11:30:00,78.79,78.81,78.66,78.67,42339.0,59.3166,59.3316,59.2187,59.2262,42339.0
2017-08-07 12:00:00,78.71,78.84,78.7,78.71,24774.0,59.2563,59.3542,59.2488,59.2563,24774.0
2017-08-07 12:30:00,78.74,78.77,78.5,78.56,69270.0,59.2789,59.3015,59.0983,59.1434,69270.0
2017-08-07 13:00:00,78.55,78.66,78.51,78.53,36225.0,59.1359,59.2187,59.1058,59.1208,36225.0
2017-08-07 13:30:00,78.55,78.7,78.52,78.68,35027.0,59.1359,59.2488,59.1133,59.2338,35027.0
2017-08-07 14:00:00,78.67,78.82,78.63,78.77,51759.0,59.2262,59.3392,59.1961,59.3015,51759.0
2017-08-07 14:30:00,78.77,79.02,78.77,79.01,49530.0,59.3015,59.4897,59.3015,59.4822,49530.0
2017-08-07 15:00:00,79.01,79.06,78.92,79.01,85938.0,59.4822,59.5198,59.4144,59.4822,85938.0
2017-08-07 15:30:00,79.01,79.08,78.97,79.03,142822.0,59.4822,59.5349,59.4521,59.4973,142822.0
2017-08-08 09:30:00,78.98,79.25,78.76,78.83,98900.0,59.4596,59.6629,59.294,59.3467,98900.0
2017-08-08 10:00:00,78.86,79.17,78.76,78.9,113328.0,59.3693,59.6027,59.294,59.3994,113328.0
2017-08-08 10:30:00,78.91,79.07,78.82,79.04,42907.0,59.4069,59.5274,59.3392,59.5048,42907.0
2017-08-08 11:00:00,79.02,79.04,78.86,78.89,59476.0,59.4897,59.5048,59.3693,59.3919,59476.0
2017-08-08 11:30:00,78.9,79.1,78.8,79.06,37348.0,59.3994,59.55,59.3241,59.5198,37348.0
2017-08-08 12:00:00,79.07,79.08,78.85,78.89,41338.0,59.5274,59.5349,59.3617,59.3919,41338.0
2017-08-08 12:30:00,78.92,79.11,78.88,78.99,66024.0,59.4144,59.5575,59.3843,59.4671,66024.0
2017-08-08 13:00:00,79.02,79.06,78.94,78.95,35078.0,59.4897,59.5198,59.4295,59.437,35078.0
2017-08-08 13:30:00,78.96,79.01,78.84,78.95,54716.0,59.4446,59.4822,59.3542,59.437,54716.0
2017-08-08 14:00:00,78.96,79.01,78.81,78.89,42138.0,59.4446,59.4822,59.3316,59.3919,42138.0
2017-08-08 14:30:00,78.87,78.9,78.72,78.77,75290.0,59.3768,59.3994,59.2639,59.3015,75290.0
2017-08-08 15:00:00,78.75,79.01,78.6,78.62,154184.0,59.2865,59.4822,59.1735,59.1886,154184.0
2017-08-08 15:30:00,78.62,78.63,78.46,78.58,166701.0,59.1886,59.1961,59.0681,59.1585,166701.0
2017-08-09 09:30:00,78.28,78.65,78.03,78.5,157396.0,58.9326,59.2112,58.7444,59.0983,157396.0
2017-08-09 10:00:00,78.53,78.53,78.15,78.31,106576.0,59.1208,59.1208,58.8348,58.9552,106576.0
2017-08-09 10:30:00,78.33,78.52,78.27,78.4,76495.0,58.9703,59.1133,58.9251,59.023,76495.0
2017-08-09 11:00:00,78.39,78.5,78.24,78.42,63411.0,59.0154,59.0983,58.9025,59.038,63411.0
2017-08-09 11:30:00,78.42,78.83,78.39,78.83,89008.0,59.038,59.3467,59.0154,59.3467,89008.0
2017-08-09 12:00:00,78.81,78.85,78.68,78.77,62264.0,59.3316,59.3617,59.2338,59.3015,62264.0
2017-08-09 12:30:00,78.74,78.76,78.62,78.63,52132.0,59.2789,59.294,59.1886,59.1961,52132.0
2017-08-09 13:00:00,78.63,78.68,78.56,78.61,42363.0,59.1961,59.2338,59.1434,59.1811,42363.0
2017-08-09 13:30:00,78.59,78.66,78.48,78.5,59708.0,59.166,59.2187,59.0832,59.0983,59708.0
2017-08-09 14:00:00,78.51,78.65,78.47,78.65,84676.0,59.1058,59.2112,59.0757,59.2112,84676.0
2017-08-09 14:30:00,78.65,78.65,78.47,78.61,34575.0,59.2112,59.2112,59.0757,59.1811,34575.0
2017-08-09 15:00:00,78.61,78.75,78.58,78.67,85094.0,59.1811,59.2865,59.1585,59.2262,85094.0
2017-08-09 15:30:00,78.68,78.91,78.68,78.84,226227.0,59.2338,59.4069,59.2338,59.3542,226227.0
2017-08-10 09:30:00,78.65,78.83,78.19,78.19,82277.0,59.2112,59.3467,58.8649,58.8649,82277.0
2017-08-10 10:00:00,78.25,78.42,77.85,78.0,138700.0,58.91,59.038,58.6089,58.7218,138700.0
2017-08-10 10:30:00,78.04,78.41,77.98,78.18,214620.0,58.7519,59.0305,58.7068,58.8573,214620.0
2017-08-10 11:00:00,78.2,78.28,77.9,78.22,64368.0,58.8724,58.9326,58.6465,58.8875,64368.0
2017-08-10 11:30:00,78.22,78.33,78.18,78.22,39707.0,58.8875,58.9703,58.8573,58.8875,39707.0
2017-08-10 12:00:00,78.22,78.22,78.09,78.2,59940.0,58.8875,58.8875,58.7896,58.8724,59940.0
2017-08-10 12:30:00,78.2,78.27,78.14,78.26,51682.0,58.8724,58.9251,58.8272,58.9176,51682.0
2017-08-10 13:00:00,78.26,78.29,78.16,78.26,35062.0,58.9176,58.9402,58.8423,58.9176,35062.0
2017-08-10 13:30:00,78.28,78.28,78.18,78.26,47766.0,58.9326,58.9326,58.8573,58.9176,47766.0
2017-08-10 14:00:00,78.25,78.33,78.16,78.26,45952.0,58.91,58.9703,58.8423,58.9176,45952.0
2017-08-10 14:30:00,78.26,78.33,78.19,78.21,52438.0,58.9176,58.9703,58.8649,58.8799,52438.0
2017-08-10 15:00:00,78.2,78.25,78.0,78.08,149400.0,58.8724,58.91,58.7218,58.7821,149400.0
2017-08-10 15:30:00,78.1,78.25,77.93,77.96,302972.0,58.7971,58.91,58.6691,58.6917,302972.0
2017-08-11 09:30:00,78.15,78.48,77.88,77.92,96555.0,58.8348,59.0832,58.6315,58.6616,96555.0
2017-08-11 10:00:00,77.92,78.2,77.86,78.15,59798.0,58.6616,58.8724,58.6164,58.8348,59798.0
2017-08-11 10:30:00,78.11,78.33,77.97,78.25,50096.0,58.8046,58.9703,58.6992,58.91,50096.0
2017-08-11 11:00:00,78.23,78.26,78.07,78.1,42159.0,58.895,58.9176,58.7745,58.7971,42159.0
2017-08-11 11:30:00,78.11,78.32,78.0,78.3,32574.0,58.8046,58.9627,58.7218,58.9477,32574.0
2017-08-11 12:00:00,78.27,78.32,78.18,78.23,46740.0,58.9251,58.9627,58.8573,58.895,46740.0
2017-08-11 12:30:00,78.21,78.27,78.17,78.2,29154.0,58.8799,58.9251,58.8498,58.8724,29154.0
2017-08-11 13:00:00,78.2,78.3,78.17,78.21,52330.0,58.8724,58.9477,58.8498,58.8799,52330.0
2017-08-11 13:30:00,78.21,78.22,77.95,77.97,104086.0,58.8799,58.8875,58.6842,58.6992,104086.0
2017-08-11 14:00:00,77.96,78.07,77.87,78.05,65777.0,58.6917,58.7745,58.624,58.7595,65777.0
2017-08-11 14:30:00,78.06,78.06,77.81,77.81,37826.0,58.767,58.767,58.5788,58.5788,37826.0
2017-08-11 15:00:00,77.83,77.95,77.79,77.79,56135.0,58.5938,58.6842,58.5637,58.5637,56135.0
2017-08-11 15:30:00,77.79,77.89,77.72,77.76,120777.0,58.5637,58.639,58.511,58.5411,120777.0
2017-08-14 09:30:00,78.15,78.5,78.1,78.16,80644.0,58.8348,59.0983,58.7971,58.8423,80644.0
2017-08-14 10:00:00,78.16,78.16,77.9,78.05,53874.0,58.8423,58.8423,58.6465,58.7595,53874.0
2017-08-14 10:30:00,78.06,78.36,78.04,78.3,20559.0,58.767,58.9929,58.7519,58.9477,20559.0
2017-08-14 11:00:00,78.32,78.44,78.3,78.31,27277.0,58.9627,59.0531,58.9477,58.9552,27277.0
2017-08-14 11:30:00,78.32,78.46,78.32,78.44,33813.0,58.9627,59.0681,58.9627,59.0531,33813.0
2017-08-14 12:00:00,78.44,78.65,78.43,78.5,31795.0,59.0531,59.2112,59.0456,59.0983,31795.0
2017-08-14 12:30:00,78.47,78.58,78.44,78.56,31527.0,59.0757,59.1585,59.0531,59.1434,31527.0
2017-08-14 13:00:00,78.5,78.53,78.33,78.48,22789.0,59.0983,59.1208,58.9703,59.0832,22789.0
2017-08-14 13:30:00,78.48,78.51,78.43,78.51,15773.0,59.0832,59.1058,59.0456,59.1058,15773.0
2017-08-14 14:00:00,78.52,78.53,78.3,78.36,25982.0,59.1133,59.1208,58.9477,58.9929,25982.0
2017-08-14 14:30:00,78.35,78.41,78.31,78.4,24049.0,58.9853,59.0305,58.9552,59.023,24049.0
2017-08-14 15:00:00,78.39,78.4,78.3,78.38,40000.0,59.0154,59.023,58.9477,59.0079,40000.0
2017-08-14 15:30:00,78.37,78.46,78.29,78.36,162648.0,59.0004,59.0681,58.9402,58.9929,162648.0
2017-08-15 09:30:00,78.35,78.45,78.28,78.45,59962.0,58.9853,59.0606,58.9326,59.0606,59962.0
2017-08-15 10:00:00,78.45,78.47,78.07,78.11,41904.0,59.0606,59.0757,58.7745,58.8046,41904.0
2017-08-15 10:30:00,78.11,78.42,78.03,78.38,63931.0,58.8046,59.038,58.7444,59.0079,63931.0
2017-08-15 11:00:00,78.4,78.48,78.31,78.36,43744.0,59.023,59.0832,58.9552,58.9929,43744.0
2017-08-15 11:30:00,78.35,78.38,78.05,78.18,27793.0,58.9853,59.0079,58.7595,58.8573,27793.0
2017-08-15 12:00:00,78.23,78.3,78.16,78.22,20780.0,58.895,58.9477,58.8423,58.8875,20780.0
2017-08-15 12:30:00,78.26,78.38,78.18,78.37,19272.0,58.9176,59.0079,58.8573,59.0004,19272.0
2017-08-15 13:00:00,78.39,78.4,78.2,78.2,24223.0,59.0154,59.023,58.8724,58.8724,24223.0
2017-08-15 13:30:00,78.2,78.32,78.18,78.23,25786.0,58.8724,58.9627,58.8573,58.895,25786.0
2017-08-15 14:00:00,78.24,78.31,78.2,78.29,25695.0,58.9025,58.9552,58.8724,58.9402,25695.0
2017-08-15 14:30:00,78.3,78.38,78.22,78.35,36404.0,58.9477,59.0079,58.8875,58.9853,36404.0
2017-08-15 15:00:00,78.33,78.37,78.26,78.34,39984.0,58.9703,59.0004,58.9176,58.9778,39984.0
2017-08-15 15:30:00,78.34,78.4,78.25,78.28,131394.0,58.9778,59.023,58.91,58.9326,131394.0
2017-08-16 09:30:00,78.47,78.79,78.23,78.71,55585.0,59.0757,59.3166,58.895,59.2563,55585.0
2017-08-16 10:00:00,78.7,78.94,78.6,78.78,49997.0,59.2488,59.4295,59.1735,59.309,49997.0
2017-08-16 10:30:00,78.77,78.94,78.66,78.86,55192.0,59.3015,59.4295,59.2187,59.3693,55192.0
2017-08-16 11:00:00,78.87,78.91,78.74,78.91,71097.0,59.3768,59.4069,59.2789,59.4069,71097.0
2017-08-16 11:30:00,78.88,79.03,78.84,78.95,69812.0,59.3843,59.4973,59.3542,59.437,69812.0
2017-08-16 12:00:00,78.97,79.0,78.84,78.97,53619.0,59.4521,59.4747,59.3542,59.4521,53619.0
2017-08-16 12:30:00,79.01,79.03,78.88,78.95,47513.0,59.4822,59.4973,59.3843,59.437,47513.0
2017-08-16 13:00:00,78.93,78.96,78.87,78.9,31419.0,59.422,59.4446,59.3768,59.3994,31419.0
2017-08-16 13:30:00,78.92,78.94,78.77,78.88,55129.0,59.4144,59.4295,59.3015,59.3843,55129.0
2017-08-16 14:00:00,78.88,79.02,78.85,78.88,39402.0,59.3843,59.4897,59.3617,59.3843,39402.0
2017-08-16 14:30:00,78.91,78.97,78.85,78.93,43060.0,59.4069,59.4521,59.3617,59.422,43060.0
2017-08-16 15:00:00,78.93,78.94,78.84,78.94,56921.0,59.422,59.4295,59.3542,59.4295,56921.0
2017-08-16 15:30:00,78.94,78.96,78.66,78.68,181829.0,59.4295,59.4446,59.2187,59.2338,181829.0
2017-08-17 09:30:00,78.53,78.71,78.16,78.49,26393.0,59.1208,59.2563,58.8423,59.0907,26393.0
2017-08-17 10:00:00,78.46,78.66,78.43,78.55,44149.0,59.0681,59.2187,59.0456,59.1359,44149.0
2017-08-17 10:30:00,78.56,78.8,78.52,78.73,78940.0,59.1434,59.3241,59.1133,59.2714,78940.0
2017-08-17 11:00:00,78.73,78.88,78.72,78.8,48537.0,59.2714,59.3843,59.2639,59.3241,48537.0
2017-08-17 11:30:00,78.78,78.85,78.59,78.61,115718.0,59.309,59.3617,59.166,59.1811,115718.0
2017-08-17 12:00:00,78.61,78.72,78.43,78.52,69889.0,59.1811,59.2639,59.0456,59.1133,69889.0
2017-08-17 12:30:00,78.53,78.57,78.38,78.49,72468.0,59.1208,59.151,59.0079,59.0907,72468.0
2017-08-17 13:00:00,78.49,78.51,78.36,78.37,63379.0,59.0907,59.1058,58.9929,59.0004,63379.0
2017-08-17 13:30:00,78.36,78.38,78.06,78.12,103420.0,58.9929,59.0079,58.767,58.8122,103420.0
2017-08-17 14:00:00,78.14,78.23,78.06,78.15,53939.0,58.8272,58.895,58.767,58.8348,53939.0
2017-08-17 14:30:00,78.16,78.16,78.01,78.1,37979.0,58.8423,58.8423,58.7294,58.7971,37979.0
2017-08-17 15:00:00,78.11,78.11,77.87,77.92,46046.0,58.8046,58.8046,58.624,58.6616,46046.0
2017-08-17 15:30:00,77.91,77.92,77.63,77.66,159806.0,58.6541,58.6616,58.4433,58.4659,159806.0
2017-08-18 09:30:00,77.53,77.73,77.21,77.37,146468.0,58.368,58.5186,58.1271,58.2475,146468.0
2017-08-18 10:00:00,77.35,77.53,77.24,77.29,42391.0,58.2325,58.368,58.1497,58.1873,42391.0
2017-08-18 10:30:00,77.27,77.34,77.19,77.26,38282.0,58.1723,58.225,58.112,58.1647,38282.0
2017-08-18 11:00:00,77.26,77.5,77.23,77.49,48566.0,58.1647,58.3454,58.1421,58.3379,48566.0
2017-08-18 11:30:00,77.49,77.65,77.41,77.58,41235.0,58.3379,58.4583,58.2777,58.4056,41235.0
2017-08-18 12:00:00,77.57,77.58,77.21,77.39,80838.0,58.3981,58.4056,58.1271,58.2626,80838.0
2017-08-18 12:30:00,77.4,77.6,77.35,77.41,44405.0,58.2701,58.4207,58.2325,58.2777,44405.0
2017-08-18 13:00:00,77.4,77.4,77.17,77.24,49364.0,58.2701,58.2701,58.097,58.1497,49364.0
2017-08-18 13:30:00,77.24,77.39,77.16,77.25,40605.0,58.1497,58.2626,58.0894,58.1572,40605.0
2017-08-18 14:00:00,77.26,77.34,77.18,77.33,40097.0,58.1647,58.225,58.1045,58.2174,40097.0
2017-08-18 14:30:00,77.31,77.33,77.06,77.06,65050.0,58.2024,58.2174,58.0142,58.0142,65050.0
2017-08-18 15:00:00,77.05,77.14,76.94,77.0,82036.0,58.0066,58.0744,57.9238,57.969,82036.0
2017-08-18 15:30:00,77.0,77.05,76.74,76.77,243615.0,57.969,58.0066,57.7732,57.7958,243615.0
2017-08-21 09:30:00,76.9,77.02,76.7,76.77,49317.0,57.8937,57.984,57.7431,57.7958,49317.0
2017-08-21 10:00:00,76.75,76.95,76.66,76.95,62205.0,57.7808,57.9313,57.713,57.9313,62205.0
2017-08-21 10:30:00,76.98,77.27,76.98,77.24,76752.0,57.9539,58.1723,57.9539,58.1497,76752.0
2017-08-21 11:00:00,77.23,77.29,77.11,77.17,36665.0,58.1421,58.1873,58.0518,58.097,36665.0
2017-08-21 11:30:00,77.17,77.21,77.07,77.19,35210.0,58.097,58.1271,58.0217,58.112,35210.0
2017-08-21 12:00:00,77.21,77.33,77.11,77.33,45531.0,58.1271,58.2174,58.0518,58.2174,45531.0
2017-08-21 12:30:00,77.31,77.31,77.08,77.19,42688.0,58.2024,58.2024,58.0292,58.112,42688.0
2017-08-21 13:00:00,77.18,77.18,76.97,76.97,45325.0,58.1045,58.1045,57.9464,57.9464,45325.0
2017-08-21 13:30:00,76.98,77.06,76.83,76.83,45989.0,57.9539,58.0142,57.841,57.841,45989.0
2017-08-21 14:00:00,76.82,76.88,76.75,76.78,77574.0,57.8335,57.8786,57.7808,57.8034,77574.0
2017-08-21 14:30:00,76.78,76.92,76.68,76.79,72316.0,57.8034,57.9088,57.7281,57.8109,72316.0
2017-08-21 15:00:00,76.78,76.92,76.76,76.9,86278.0,57.8034,57.9088,57.7883,57.8937,86278.0
2017-08-21 15:30:00,76.9,77.02,76.86,76.96,275445.0,57.8937,57.984,57.8636,57.9389,275445.0
2017-08-22 09:30:00,77.08,77.53,77.08,77.31,54682.0,58.0292,58.368,58.0292,58.2024,54682.0
2017-08-22 10:00:00,77.34,77.42,77.01,77.06,30937.0,58.225,58.2852,57.9765,58.0142,30937.0
2017-08-22 10:30:00,77.04,77.32,76.92,77.32,45193.0,57.9991,58.2099,57.9088,58.2099,45193.0
2017-08-22 11:00:00,77.34,77.51,77.31,77.51,55119.0,58.225,58.3529,58.2024,58.3529,55119.0
2017-08-22 11:30:00,77.49,77.68,77.43,77.63,71882.0,58.3379,58.4809,58.2927,58.4433,71882.0
2017-08-22 12:00:00,77.63,77.72,77.46,77.72,72990.0,58.4433,58.511,58.3153,58.511,72990.0
2017-08-22 12:30:00,77.74,77.79,77.63,77.79,35692.0,58.5261,58.5637,58.4433,58.5637,35692.0
2017-08-22 13:00:00,77.78,77.82,77.65,77.73,32783.0,58.5562,58.5863,58.4583,58.5186,32783.0
2017-08-22 13:30:00,77.74,77.75,77.7,77.72,35716.0,58.5261,58.5336,58.496,58.511,35716.0
2017-08-22 14:00:00,77.72,78.19,77.69,78.1,149496.0,58.511,58.8649,58.4884,58.7971,149496.0
2017-08-22 14:30:00,78.1,78.15,77.91,78.15,104199.0,58.7971,58.8348,58.6541,58.8348,104199.0
2017-08-22 15:00:00,78.13,78.27,78.09,78.15,111934.0,58.8197,58.9251,58.7896,58.8348,111934.0
2017-08-22 15:30:00,78.17,78.24,78.04,78.13,215700.0,58.8498,58.9025,58.7519,58.8197,215700.0
2017-08-23 09:30:00,73.44,75.37,73.14,74.37,1588667.0,55.2889,56.7419,55.063,55.989,1588667.0
2017-08-23 10:00:00,74.37,75.06,74.32,74.59,673578.0,55.989,56.5085,55.9514,56.1546,673578.0
2017-08-23 10:30:00,74.59,74.73,74.25,74.5,372757.0,56.1546,56.26,55.8987,56.0869,372757.0
2017-08-23 11:00:00,74.51,74.63,74.03,74.05,283363.0,56.0944,56.1847,55.733,55.7481,283363.0
2017-08-23 11:30:00,74.05,74.37,74.02,74.27,321445.0,55.7481,55.989,55.7255,55.9137,321445.0
2017-08-23 12:00:00,74.26,74.28,74.09,74.11,265535.0,55.9062,55.9213,55.7782,55.7933,265535.0
2017-08-23 12:30:00,74.12,74.3,74.1,74.13,246050.0,55.8008,55.9363,55.7857,55.8083,246050.0
2017-08-23 13:00:00,74.12,74.14,73.71,73.89,464743.0,55.8008,55.8159,55.4921,55.6276,464743.0
2017-08-23 13:30:00,73.87,74.18,73.7,73.84,197205.0,55.6126,55.846,55.4846,55.59,197205.0
2017-08-23 14:00:00,73.84,73.87,73.31,73.33,193973.0,55.59,55.6126,55.191,55.206,193973.0
2017-08-23 14:30:00,73.33,73.37,72.91,72.93,258775.0,55.206,55.2362,54.8899,54.9049,258775.0
2017-08-23 15:00:00,72.94,73.21,72.84,72.93,323548.0,54.9124,55.1157,54.8372,54.9049,323548.0
2017-08-23 15:30:00,72.93,73.04,72.64,72.71,630229.0,54.9049,54.9877,54.6866,54.7393,630229.0
2017-08-24 09:30:00,72.9,73.8,72.77,73.5,324458.0,54.8823,55.5599,54.7845,55.334,324458.0
2017-08-24 10:00:00,73.49,73.58,73.2,73.22,192034.0,55.3265,55.3943,55.1082,55.1232,192034.0
2017-08-24 10:30:00,73.23,73.49,73.13,73.42,178877.0,55.1308,55.3265,55.0555,55.2738,178877.0
2017-08-24 11:00:00,73.42,73.43,73.05,73.15,153245.0,55.2738,55.2813,54.9953,55.0705,153245.0
2017-08-24 11:30:00,73.13,73.45,73.09,73.22,142600.0,55.0555,55.2964,55.0254,55.1232,142600.0
2017-08-24 12:00:00,73.24,73.3,73.16,73.18,61311.0,55.1383,55.1835,55.0781,55.0931,61311.0
2017-08-24 12:30:00,73.18,73.25,73.13,73.15,69555.0,55.0931,55.1458,55.0555,55.0705,69555.0
2017-08-24 13:00:00,73.14,73.2,73.02,73.1,132153.0,55.063,55.1082,54.9727,55.0329,132153.0
2017-08-24 13:30:00,73.09,73.32,73.08,73.29,171612.0,55.0254,55.1985,55.0178,55.1759,171612.0
2017-08-24 14:00:00,73.26,73.26,72.89,72.92,152647.0,55.1533,55.1533,54.8748,54.8974,152647.0
2017-08-24 14:30:00,72.91,72.99,72.8,72.96,90263.0,54.8899,54.9501,54.807,54.9275,90263.0
2017-08-24 15:00:00,72.96,72.99,72.86,72.92,104635.0,54.9275,54.9501,54.8522,54.8974,104635.0
2017-08-24 15:30:00,72.92,73.0,72.75,72.99,376014.0,54.8974,54.9576,54.7694,54.9501,376014.0
2017-08-25 09:30:00,73.17,73.83,73.15,73.75,142133.0,55.0856,55.5825,55.0705,55.5222,142133.0
2017-08-25 10:00:00,73.74,74.1,73.69,74.02,202303.0,55.5147,55.7857,55.4771,55.7255,202303.0
2017-08-25 10:30:00,74.03,74.12,73.85,74.11,151092.0,55.733,55.8008,55.5975,55.7933,151092.0
2017-08-25 11:00:00,74.1,74.15,73.88,73.94,144469.0,55.7857,55.8234,55.6201,55.6653,144469.0
2017-08-25 11:30:00,73.94,73.99,73.75,73.75,226629.0,55.6653,55.7029,55.5222,55.5222,226629.0
2017-08-25 12:00:00,73.76,73.81,73.66,73.77,165546.0,55.5298,55.5674,55.4545,55.5373,165546.0
2017-08-25 12:30:00,73.77,73.83,73.69,73.71,93051.0,55.5373,55.5825,55.4771,55.4921,93051.0
2017-08-25 13:00:00,73.7,73.73,73.42,73.47,192357.0,55.4846,55.5072,55.2738,55.3114,192357.0
2017-08-25 13:30:00,73.47,73.55,73.3,73.4,212597.0,55.3114,55.3717,55.1835,55.2587,212597.0
2017-08-25 14:00:00,73.4,73.45,73.29,73.31,166548.0,55.2587,55.2964,55.1759,55.191,166548.0
2017-08-25 14:30:00,73.32,73.38,73.2,73.24,139078.0,55.1985,55.2437,55.1082,55.1383,139078.0
2017-08-25 15:00:00,73.24,73.3,73.2,73.28,145217.0,55.1383,55.1835,55.1082,55.1684,145217.0
2017-08-25 15:30:00,73.27,73.31,73.04,73.08,302143.0,55.1609,55.191,54.9877,55.0178,302143.0
2017-08-28 09:30:00,73.43,73.7,73.14,73.19,239656.0,55.2813,55.4846,55.063,55.1007,239656.0
2017-08-28 10:00:00,73.22,73.25,73.01,73.15,181743.0,55.1232,55.1458,54.9651,55.0705,181743.0
2017-08-28 10:30:00,73.15,73.29,73.1,73.11,69566.0,55.0705,55.1759,55.0329,55.0404,69566.0
2017-08-28 11:00:00,73.12,73.25,73.1,73.17,66334.0,55.048,55.1458,55.0329,55.0856,66334.0
2017-08-28 11:30:00,73.18,73.31,73.17,73.28,71907.0,55.0931,55.191,55.0856,55.1684,71907.0
2017-08-28 12:00:00,73.28,73.31,73.23,73.28,44192.0,55.1684,55.191,55.1308,55.1684,44192.0
2017-08-28 12:30:00,73.26,73.27,73.1,73.17,39756.0,55.1533,55.1609,55.0329,55.0856,39756.0
2017-08-28 13:00:00,73.15,73.2,73.13,73.15,24206.0,55.0705,55.1082,55.0555,55.0705,24206.0
2017-08-28 13:30:00,73.13,73.19,73.1,73.17,59111.0,55.0555,55.1007,55.0329,55.0856,59111.0
2017-08-28 14:00:00,73.19,73.21,73.1,73.16,34603.0,55.1007,55.1157,55.0329,55.0781,34603.0
2017-08-28 14:30:00,73.14,73.21,73.12,73.2,52394.0,55.063,55.1157,55.048,55.1082,52394.0
2017-08-28 15:00:00,73.2,73.26,73.12,73.15,59466.0,55.1082,55.1533,55.048,55.0705,59466.0
2017-08-28 15:30:00,73.15,73.2,73.1,73.17,134774.0,55.0705,55.1082,55.0329,55.0856,134774.0
2017-08-29 09:30:00,73.0,73.16,72.61,72.93,293306.0,54.9576,55.0781,54.664,54.9049,293306.0
2017-08-29 10:00:00,72.94,72.97,72.76,72.83,161961.0,54.9124,54.935,54.7769,54.8296,161961.0
2017-08-29 10:30:00,72.82,72.94,72.79,72.88,107836.0,54.8221,54.9124,54.7995,54.8673,107836.0
2017-08-29 11:00:00,72.88,72.92,72.75,72.83,139122.0,54.8673,54.8974,54.7694,54.8296,139122.0
2017-08-29 11:30:00,72.82,72.95,72.7,72.73,249644.0,54.8221,54.92,54.7318,54.7543,249644.0
2017-08-29 12:00:00,72.73,72.84,72.72,72.84,62542.0,54.7543,54.8372,54.7468,54.8372,62542.0
2017-08-29 12:30:00,72.85,72.86,72.75,72.75,41723.0,54.8447,54.8522,54.7694,54.7694,41723.0
2017-08-29 13:00:00,72.76,72.83,72.65,72.79,122689.0,54.7769,54.8296,54.6941,54.7995,122689.0
2017-08-29 13:30:00,72.79,72.87,72.78,72.87,73539.0,54.7995,54.8597,54.792,54.8597,73539.0
2017-08-29 14:00:00,72.87,72.88,72.79,72.83,67169.0,54.8597,54.8673,54.7995,54.8296,67169.0
2017-08-29 14:30:00,72.82,72.87,72.8,72.81,91227.0,54.8221,54.8597,54.807,54.8146,91227.0
2017-08-29 15:00:00,72.81,72.97,72.76,72.92,136553.0,54.8146,54.935,54.7769,54.8974,136553.0
2017-08-29 15:30:00,72.93,73.02,72.81,72.82,251799.0,54.9049,54.9727,54.8146,54.8221,251799.0
2017-08-30 09:30:00,72.81,72.87,72.4,72.42,137719.0,54.8146,54.8597,54.5059,54.521,137719.0
2017-08-30 10:00:00,72.44,72.68,72.4,72.64,59071.0,54.536,54.7167,54.5059,54.6866,59071.0
2017-08-30 10:30:00,72.67,72.73,72.58,72.58,60376.0,54.7092,54.7543,54.6414,54.6414,60376.0
2017-08-30 11:00:00,72.58,72.63,72.39,72.41,53543.0,54.6414,54.6791,54.4984,54.5134,53543.0
2017-08-30 11:30:00,72.41,72.43,72.11,72.11,64017.0,54.5134,54.5285,54.2876,54.2876,64017.0
2017-08-30 12:00:00,72.1,72.13,72.0,72.12,60280.0,54.2801,54.3026,54.2048,54.2951,60280.0
2017-08-30 12:30:00,72.11,72.12,72.01,72.06,67657.0,54.2876,54.2951,54.2123,54.2499,67657.0
2017-08-30 13:00:00,72.07,72.44,72.05,72.42,63146.0,54.2575,54.536,54.2424,54.521,63146.0
2017-08-30 13:30:00,72.41,72.56,72.36,72.42,107958.0,54.5134,54.6264,54.4758,54.521,107958.0
2017-08-30 14:00:00,72.41,72.42,72.29,72.34,55861.0,54.5134,54.521,54.4231,54.4607,55861.0
2017-08-30 14:30:00,72.32,72.35,72.26,72.28,58221.0,54.4457,54.4683,54.4005,54.4156,58221.0
2017-08-30 15:00:00,72.28,72.35,72.24,72.3,88496.0,54.4156,54.4683,54.3854,54.4306,88496.0
2017-08-30 15:30:00,72.3,72.37,72.11,72.32,318631.0,54.4306,54.4833,54.2876,54.4457,318631.0
2017-08-31 09:30:00,72.31,72.37,72.05,72.11,150076.0,54.4381,54.4833,54.2424,54.2876,150076.0
2017-08-31 10:00:00,72.1,72.2,71.97,71.98,246726.0,54.2801,54.3553,54.1822,54.1897,246726.0
2017-08-31 10:30:00,72.0,72.01,71.8,71.88,106126.0,54.2048,54.2123,54.0542,54.1144,106126.0
2017-08-31 11:00:00,71.88,72.21,71.8,72.2,145960.0,54.1144,54.3629,54.0542,54.3553,145960.0
2017-08-31 11:30:00,72.19,72.29,72.04,72.19,93670.0,54.3478,54.4231,54.2349,54.3478,93670.0
2017-08-31 12:00:00,72.2,72.27,72.12,72.22,75157.0,54.3553,54.408,54.2951,54.3704,75157.0
2017-08-31 12:30:00,72.22,72.41,72.22,72.28,58311.0,54.3704,54.5134,54.3704,54.4156,58311.0
2017-08-31 13:00:00,72.3,72.37,72.24,72.33,163580.0,54.4306,54.4833,54.3854,54.4532,163580.0
2017-08-31 13:30:00,72.35,72.52,72.24,72.51,560308.0,54.4683,54.5962,54.3854,54.5887,560308.0
2017-08-31 14:00:00,72.5,72.5,72.39,72.45,77104.0,54.5812,54.5812,54.4984,54.5435,77104.0
2017-08-31 14:30:00,72.45,72.5,72.33,72.48,84972.0,54.5435,54.5812,54.4532,54.5661,84972.0
2017-08-31 15:00:00,72.48,72.49,72.24,72.35,122859.0,54.5661,54.5737,54.3854,54.4683,122859.0
2017-08-31 15:30:00,72.35,72.44,72.23,72.36,337537.0,54.4683,54.536,54.3779,54.4758,337537.0
2017-09-01 09:30:00,72.38,72.62,71.95,71.98,121235.0,54.4908,54.6715,54.1671,54.1897,121235.0
2017-09-01 10:00:00,72.0,72.01,71.72,71.86,101769.0,54.2048,54.2123,53.994,54.0994,101769.0
2017-09-01 10:30:00,71.85,72.25,71.74,72.08,126787.0,54.0918,54.393,54.009,54.265,126787.0
2017-09-01 11:00:00,72.05,72.14,71.98,72.09,80033.0,54.2424,54.3102,54.1897,54.2725,80033.0
2017-09-01 11:30:00,72.1,72.11,71.96,72.01,44984.0,54.2801,54.2876,54.1747,54.2123,44984.0
2017-09-01 12:00:00,72.0,72.01,71.79,71.84,74402.0,54.2048,54.2123,54.0467,54.0843,74402.0
2017-09-01 12:30:00,71.83,72.07,71.76,72.05,51241.0,54.0768,54.2575,54.0241,54.2424,51241.0
2017-09-01 13:00:00,72.05,72.16,72.04,72.14,47640.0,54.2424,54.3252,54.2349,54.3102,47640.0
2017-09-01 13:30:00,72.15,72.16,71.97,72.03,59984.0,54.3177,54.3252,54.1822,54.2274,59984.0
2017-09-01 14:00:00,72.04,72.13,71.98,72.08,59506.0,54.2349,54.3026,54.1897,54.265,59506.0
2017-09-01 14:30:00,72.08,72.08,72.01,72.06,65965.0,54.265,54.265,54.2123,54.2499,65965.0
2017-09-01 15:00:00,72.06,72.06,71.95,71.98,66687.0,54.2499,54.2499,54.1671,54.1897,66687.0
2017-09-01 15:30:00,71.98,72.0,71.9,71.91,227845.0,54.1897,54.2048,54.1295,54.137,227845.0
2017-09-05 09:30:00,71.97,72.11,71.74,71.88,92868.0,54.1822,54.2876,54.009,54.1144,92868.0
2017-09-05 10:00:00,71.88,72.21,71.82,71.93,97174.0,54.1144,54.3629,54.0693,54.1521,97174.0
2017-09-05 10:30:00,71.96,72.08,71.93,72.05,41644.0,54.1747,54.265,54.1521,54.2424,41644.0
2017-09-05 11:00:00,72.07,72.11,71.96,72.03,50842.0,54.2575,54.2876,54.1747,54.2274,50842.0
2017-09-05 11:30:00,72.03,72.34,71.98,72.23,124952.0,54.2274,54.4607,54.1897,54.3779,124952.0
2017-09-05 12:00:00,72.22,72.24,72.05,72.06,69825.0,54.3704,54.3854,54.2424,54.2499,69825.0
2017-09-05 12:30:00,72.05,72.05,71.77,71.9,99543.0,54.2424,54.2424,54.0316,54.1295,99543.0
2017-09-05 13:00:00,71.89,71.93,71.73,71.91,29552.0,54.122,54.1521,54.0015,54.137,29552.0
2017-09-05 13:30:00,71.9,71.99,71.82,71.97,96005.0,54.1295,54.1972,54.0693,54.1822,96005.0
2017-09-05 14:00:00,71.96,72.11,71.85,71.95,69426.0,54.1747,54.2876,54.0918,54.1671,69426.0
2017-09-05 14:30:00,71.94,71.98,71.65,71.7,68444.0,54.1596,54.1897,53.9413,53.9789,68444.0
2017-09-05 15:00:00,71.73,71.78,71.63,71.78,78670.0,54.0015,54.0391,53.9262,54.0391,78670.0
2017-09-05 15:30:00,71.77,71.79,71.66,71.74,192961.0,54.0316,54.0467,53.9488,54.009,192961.0
2017-09-06 09:30:00,72.69,73.3,72.47,72.78,329850.0,54.7242,55.1835,54.5586,54.792,329850.0
2017-09-06 10:00:00,72.73,72.82,72.57,72.64,154326.0,54.7543,54.8221,54.6339,54.6866,154326.0
2017-09-06 10:30:00,72.64,72.71,72.42,72.53,171128.0,54.6866,54.7393,54.521,54.6038,171128.0
2017-09-06 11:00:00,72.51,72.59,72.34,72.38,68039.0,54.5887,54.6489,54.4607,54.4908,68039.0
2017-09-06 11:30:00,72.36,72.56,72.3,72.48,127088.0,54.4758,54.6264,54.4306,54.5661,127088.0
2017-09-06 12:00:00,72.49,72.51,72.38,72.39,40300.0,54.5737,54.5887,54.4908,54.4984,40300.0
2017-09-06 12:30:00,72.39,72.44,72.3,72.38,58678.0,54.4984,54.536,54.4306,54.4908,58678.0
2017-09-06 13:00:00,72.39,72.6,72.38,72.59,162666.0,54.4984,54.6565,54.4908,54.6489,162666.0
2017-09-06 13:30:00,72.59,72.78,72.58,72.75,113887.0,54.6489,54.792,54.6414,54.7694,113887.0
2017-09-06 14:00:00,72.73,72.78,72.63,72.77,92295.0,54.7543,54.792,54.6791,54.7845,92295.0
2017-09-06 14:30:00,72.77,72.8,72.69,72.78,85604.0,54.7845,54.807,54.7242,54.792,85604.0
2017-09-06 15:00:00,72.78,73.05,72.77,72.98,155611.0,54.792,54.9953,54.7845,54.9426,155611.0
2017-09-06 15:30:00,72.98,73.15,72.96,73.08,401132.0,54.9426,55.0705,54.9275,55.0178,401132.0
2017-09-07 09:30:00,73.18,73.26,72.38,72.7,140229.0,55.0931,55.1533,54.4908,54.7318,140229.0
2017-09-07 10:00:00,72.65,72.79,72.47,72.77,100381.0,54.6941,54.7995,54.5586,54.7845,100381.0
2017-09-07 10:30:00,72.75,72.86,72.66,72.77,93992.0,54.7694,54.8522,54.7016,54.7845,93992.0
2017-09-07 11:00:00,72.77,73.29,72.77,72.85,102200.0,54.7845,55.1759,54.7845,54.8447,102200.0
2017-09-07 11:30:00,72.85,73.07,72.77,73.0,61028.0,54.8447,55.0103,54.7845,54.9576,61028.0
2017-09-07 12:00:00,73.0,73.0,72.69,72.82,52962.0,54.9576,54.9576,54.7242,54.8221,52962.0
2017-09-07 12:30:00,72.81,72.87,72.68,72.81,67103.0,54.8146,54.8597,54.7167,54.8146,67103.0
2017-09-07 13:00:00,72.8,72.87,72.46,72.66,105758.0,54.807,54.8597,54.5511,54.7016,105758.0
2017-09-07 13:30:00,72.64,72.76,72.6,72.76,66632.0,54.6866,54.7769,54.6565,54.7769,66632.0
2017-09-07 14:00:00,72.75,72.9,72.75,72.83,92616.0,54.7694,54.8823,54.7694,54.8296,92616.0
2017-09-07 14:30:00,72.83,72.89,72.65,72.74,352332.0,54.8296,54.8748,54.6941,54.7619,352332.0
2017-09-07 15:00:00,72.73,72.75,72.3,72.31,264640.0,54.7543,54.7694,54.4306,54.4381,264640.0
2017-09-07 15:30:00,72.3,72.51,72.3,72.48,333883.0,54.4306,54.5887,54.4306,54.5661,333883.0
2017-09-08 09:30:00,72.43,72.43,71.68,72.22,76275.0,54.5285,54.5285,53.9639,54.3704,76275.0
2017-09-08 10:00:00,72.22,72.5,72.13,72.3,51778.0,54.3704,54.5812,54.3026,54.4306,51778.0
2017-09-08 10:30:00,72.31,72.63,72.3,72.55,66271.0,54.4381,54.6791,54.4306,54.6188,66271.0
2017-09-08 11:00:00,72.55,72.65,72.51,72.55,56389.0,54.6188,54.6941,54.5887,54.6188,56389.0
2017-09-08 11:30:00,72.55,72.62,72.46,72.46,29617.0,54.6188,54.6715,54.5511,54.5511,29617.0
2017-09-08 12:00:00,72.46,72.48,72.32,72.4,20462.0,54.5511,54.5661,54.4457,54.5059,20462.0
2017-09-08 12:30:00,72.41,72.71,72.41,72.69,55590.0,54.5134,54.7393,54.5134,54.7242,55590.0
2017-09-08 13:00:00,72.68,72.84,72.67,72.73,51091.0,54.7167,54.8372,54.7092,54.7543,51091.0
2017-09-08 13:30:00,72.71,72.83,72.66,72.81,31000.0,54.7393,54.8296,54.7016,54.8146,31000.0
2017-09-08 14:00:00,72.81,72.88,72.72,72.86,51634.0,54.8146,54.8673,54.7468,54.8522,51634.0
2017-09-08 14:30:00,72.87,73.35,72.85,72.95,91008.0,54.8597,55.2211,54.8447,54.92,91008.0
2017-09-08 15:00:00,72.95,73.08,72.91,72.99,93658.0,54.92,55.0178,54.8899,54.9501,93658.0
2017-09-08 15:30:00,72.98,73.03,72.8,72.83,219699.0,54.9426,54.9802,54.807,54.8296,219699.0
2017-09-11 09:30:00,73.09,73.87,72.99,73.41,140560.0,55.0254,55.6126,54.9501,55.2663,140560.0
2017-09-11 10:00:00,73.42,73.42,73.1,73.13,49139.0,55.2738,55.2738,55.0329,55.0555,49139.0
2017-09-11 10:30:00,73.15,73.34,73.12,73.28,51729.0,55.0705,55.2136,55.048,55.1684,51729.0
2017-09-11 11:00:00,73.27,73.31,73.16,73.21,62661.0,55.1609,55.191,55.0781,55.1157,62661.0
2017-09-11 11:30:00,73.2,73.27,73.14,73.17,58165.0,55.1082,55.1609,55.063,55.0856,58165.0
2017-09-11 12:00:00,73.2,73.35,73.16,73.29,32593.0,55.1082,55.2211,55.0781,55.1759,32593.0
2017-09-11 12:30:00,73.29,73.44,73.28,73.38,40243.0,55.1759,55.2889,55.1684,55.2437,40243.0
2017-09-11 13:00:00,73.36,73.43,73.36,73.4,59532.0,55.2286,55.2813,55.2286,55.2587,59532.0
2017-09-11 13:30:00,73.38,73.45,73.34,73.41,56392.0,55.2437,55.2964,55.2136,55.2663,56392.0
2017-09-11 14:00:00,73.41,73.43,73.36,73.4,55326.0,55.2663,55.2813,55.2286,55.2587,55326.0
2017-09-11 14:30:00,73.4,73.5,73.37,73.4,71061.0,55.2587,55.334,55.2362,55.2587,71061.0
2017-09-11 15:00:00,73.41,73.42,73.29,73.37,60718.0,55.2663,55.2738,55.1759,55.2362,60718.0
2017-09-11 15:30:00,73.37,73.46,73.28,73.33,165531.0,55.2362,55.3039,55.1684,55.206,165531.0
2017-09-12 09:30:00,73.61,73.63,72.5,73.15,280046.0,55.4168,55.4319,54.5812,55.0705,280046.0
2017-09-12 10:00:00,73.15,73.4,73.08,73.13,100840.0,55.0705,55.2587,55.0178,55.0555,100840.0
2017-09-12 10:30:00,73.12,73.2,72.9,73.06,101165.0,55.048,55.1082,54.8823,55.0028,101165.0
2017-09-12 11:00:00,73.06,73.1,72.65,72.73,118447.0,55.0028,55.0329,54.6941,54.7543,118447.0
2017-09-12 11:30:00,72.7,72.83,72.65,72.66,85931.0,54.7318,54.8296,54.6941,54.7016,85931.0
2017-09-12 12:00:00,72.66,72.81,72.66,72.79,34237.0,54.7016,54.8146,54.7016,54.7995,34237.0
2017-09-12 12:30:00,72.78,72.91,72.75,72.86,26023.0,54.792,54.8899,54.7694,54.8522,26023.0
2017-09-12 13:00:00,72.86,72.93,72.78,72.89,41213.0,54.8522,54.9049,54.792,54.8748,41213.0
2017-09-12 13:30:00,72.9,73.0,72.85,72.94,43363.0,54.8823,54.9576,54.8447,54.9124,43363.0
2017-09-12 14:00:00,72.93,73.0,72.85,73.0,34359.0,54.9049,54.9576,54.8447,54.9576,34359.0
2017-09-12 14:30:00,72.99,73.03,72.9,73.0,71338.0,54.9501,54.9802,54.8823,54.9576,71338.0
2017-09-12 15:00:00,73.0,73.01,72.87,72.95,54016.0,54.9576,54.9651,54.8597,54.92,54016.0
2017-09-12 15:30:00,72.94,73.01,72.87,72.95,172954.0,54.9124,54.9651,54.8597,54.92,172954.0
2017-09-13 09:30:00,72.9,73.27,72.86,73.26,124258.0,54.8823,55.1609,54.8522,55.1533,124258.0
2017-09-13 10:00:00,73.26,73.28,73.0,73.16,142557.0,55.1533,55.1684,54.9576,55.0781,142557.0
2017-09-13 10:30:00,73.16,73.27,73.01,73.13,93093.0,55.0781,55.1609,54.9651,55.0555,93093.0
2017-09-13 11:00:00,73.15,73.38,73.13,73.32,54286.0,55.0705,55.2437,55.0555,55.1985,54286.0
2017-09-13 11:30:00,73.34,73.34,73.15,73.18,56035.0,55.2136,55.2136,55.0705,55.0931,56035.0
2017-09-13 12:00:00,73.17,73.42,73.15,73.37,84976.0,55.0856,55.2738,55.0705,55.2362,84976.0
2017-09-13 12:30:00,73.37,74.03,73.31,73.87,276827.0,55.2362,55.733,55.191,55.6126,276827.0
2017-09-13 13:00:00,73.86,73.96,73.64,73.73,53688.0,55.6051,55.6803,55.4394,55.5072,53688.0
2017-09-13 13:30:00,73.74,73.84,73.62,73.69,57700.0,55.5147,55.59,55.4244,55.4771,57700.0
2017-09-13 14:00:00,73.69,73.97,73.68,73.73,66563.0,55.4771,55.6879,55.4695,55.5072,66563.0
2017-09-13 14:30:00,73.73,73.74,73.53,73.67,51547.0,55.5072,55.5147,55.3566,55.462,51547.0
2017-09-13 15:00:00,73.67,73.68,73.48,73.57,86039.0,55.462,55.4695,55.319,55.3867,86039.0
2017-09-13 15:30:00,73.57,73.68,73.52,73.66,189328.0,55.3867,55.4695,55.3491,55.4545,189328.0
2017-09-14 09:30:00,73.54,73.59,73.2,73.32,134727.0,55.3641,55.4018,55.1082,55.1985,134727.0
2017-09-14 10:00:00,73.32,73.32,73.03,73.23,93700.0,55.1985,55.1985,54.9802,55.1308,93700.0
2017-09-14 10:30:00,73.23,73.27,72.93,72.95,42513.0,55.1308,55.1609,54.9049,54.92,42513.0
2017-09-14 11:00:00,72.93,73.08,72.93,73.05,70488.0,54.9049,55.0178,54.9049,54.9953,70488.0
2017-09-14 11:30:00,73.05,73.17,72.83,73.0,114243.0,54.9953,55.0856,54.8296,54.9576,114243.0
2017-09-14 12:00:00,73.02,73.1,72.9,73.04,43608.0,54.9727,55.0329,54.8823,54.9877,43608.0
2017-09-14 12:30:00,73.04,73.09,72.99,72.99,32814.0,54.9877,55.0254,54.9501,54.9501,32814.0
2017-09-14 13:00:00,73.0,73.0,72.8,72.97,49624.0,54.9576,54.9576,54.807,54.935,49624.0
2017-09-14 13:30:00,72.98,73.03,72.94,73.01,32845.0,54.9426,54.9802,54.9124,54.9651,32845.0
2017-09-14 14:00:00,73.01,73.1,72.93,73.03,46745.0,54.9651,55.0329,54.9049,54.9802,46745.0
2017-09-14 14:30:00,73.03,73.08,72.94,72.96,52187.0,54.9802,55.0178,54.9124,54.9275,52187.0
2017-09-14 15:00:00,72.96,73.18,72.96,73.15,63412.0,54.9275,55.0931,54.9275,55.0705,63412.0
2017-09-14 15:30:00,73.15,73.3,73.1,73.29,204730.0,55.0705,55.1835,55.0329,55.1759,204730.0
2017-09-15 09:30:00,73.29,73.46,72.93,72.95,238306.0,55.1759,55.3039,54.9049,54.92,238306.0
2017-09-15 10:00:00,72.97,72.98,72.52,72.53,142656.0,54.935,54.9426,54.5962,54.6038,142656.0
2017-09-15 10:30:00,72.52,72.52,72.33,72.42,123078.0,54.5962,54.5962,54.4532,54.521,123078.0
2017-09-15 11:00:00,72.41,72.42,72.1,72.14,146951.0,54.5134,54.521,54.2801,54.3102,146951.0
2017-09-15 11:30:00,72.18,72.51,72.15,72.42,75894.0,54.3403,54.5887,54.3177,54.521,75894.0
2017-09-15 12:00:00,72.42,72.53,72.32,72.49,66693.0,54.521,54.6038,54.4457,54.5737,66693.0
2017-09-15 12:30:00,72.5,72.52,72.39,72.45,70800.0,54.5812,54.5962,54.4984,54.5435,70800.0
2017-09-15 13:00:00,72.45,72.5,72.41,72.48,55116.0,54.5435,54.5812,54.5134,54.5661,55116.0
2017-09-15 13:30:00,72.47,72.57,72.4,72.4,57723.0,54.5586,54.6339,54.5059,54.5059,57723.0
2017-09-15 14:00:00,72.4,72.55,72.39,72.44,87416.0,54.5059,54.6188,54.4984,54.536,87416.0
2017-09-15 14:30:00,72.44,72.53,72.42,72.48,71847.0,54.536,54.6038,54.521,54.5661,71847.0
2017-09-15 15:00:00,72.47,72.55,72.43,72.51,91350.0,54.5586,54.6188,54.5285,54.5887,91350.0
2017-09-15 15:30:00,72.52,73.05,72.51,73.04,442032.0,54.5962,54.9953,54.5887,54.9877,442032.0
2017-09-18 09:30:00,73.05,73.53,72.37,73.42,328937.0,54.9953,55.3566,54.4833,55.2738,328937.0
2017-09-18 10:00:00,73.34,73.38,72.98,73.19,75662.0,55.2136,55.2437,54.9426,55.1007,75662.0
2017-09-18 10:30:00,73.21,73.32,73.04,73.1,48850.0,55.1157,55.1985,54.9877,55.0329,48850.0
2017-09-18 11:00:00,73.1,73.32,73.05,73.2,73668.0,55.0329,55.1985,54.9953,55.1082,73668.0
2017-09-18 11:30:00,73.19,73.2,72.79,72.81,53301.0,55.1007,55.1082,54.7995,54.8146,53301.0
2017-09-18 12:00:00,72.8,72.82,72.53,72.53,74600.0,54.807,54.8221,54.6038,54.6038,74600.0
2017-09-18 12:30:00,72.53,72.75,72.53,72.71,89978.0,54.6038,54.7694,54.6038,54.7393,89978.0
2017-09-18 13:00:00,72.72,72.8,72.7,72.7,28087.0,54.7468,54.807,54.7318,54.7318,28087.0
2017-09-18 13:30:00,72.7,72.72,72.63,72.68,62022.0,54.7318,54.7468,54.6791,54.7167,62022.0
2017-09-18 14:00:00,72.67,72.75,72.63,72.69,54190.0,54.7092,54.7694,54.6791,54.7242,54190.0
2017-09-18 14:30:00,72.69,72.81,72.65,72.81,71169.0,54.7242,54.8146,54.6941,54.8146,71169.0
2017-09-18 15:00:00,72.81,72.92,72.77,72.79,103591.0,54.8146,54.8974,54.7845,54.7995,103591.0
2017-09-18 15:30:00,72.79,72.85,72.69,72.71,211401.0,54.7995,54.8447,54.7242,54.7393,211401.0
2017-09-19 09:30:00,72.73,72.84,72.34,72.52,53873.0,54.7543,54.8372,54.4607,54.5962,53873.0
2017-09-19 10:00:00,72.49,72.86,72.49,72.63,50905.0,54.5737,54.8522,54.5737,54.6791,50905.0
2017-09-19 10:30:00,72.65,72.71,72.42,72.42,61765.0,54.6941,54.7393,54.521,54.521,61765.0
2017-09-19 11:00:00,72.41,72.47,72.35,72.44,84743.0,54.5134,54.5586,54.4683,54.536,84743.0
2017-09-19 11:30:00,72.42,72.52,72.42,72.5,46698.0,54.521,54.5962,54.521,54.5812,46698.0
2017-09-19 12:00:00,72.51,72.72,72.33,72.6,77417.0,54.5887,54.7468,54.4532,54.6565,77417.0
2017-09-19 12:30:00,72.62,72.65,72.46,72.51,64995.0,54.6715,54.6941,54.5511,54.5887,64995.0
2017-09-19 13:00:00,72.5,72.52,72.41,72.51,39685.0,54.5812,54.5962,54.5134,54.5887,39685.0
2017-09-19 13:30:00,72.5,72.51,72.41,72.5,48271.0,54.5812,54.5887,54.5134,54.5812,48271.0
2017-09-19 14:00:00,72.5,72.64,72.48,72.63,62549.0,54.5812,54.6866,54.5661,54.6791,62549.0
2017-09-19 14:30:00,72.62,72.76,72.62,72.67,46850.0,54.6715,54.7769,54.6715,54.7092,46850.0
2017-09-19 15:00:00,72.68,72.82,72.68,72.74,77256.0,54.7167,54.8221,54.7167,54.7619,77256.0
2017-09-19 15:30:00,72.73,72.86,72.72,72.74,184882.0,54.7543,54.8522,54.7468,54.7619,184882.0
2017-09-20 09:30:00,72.94,73.27,72.94,73.27,103623.0,54.9124,55.1609,54.9124,55.1609,103623.0
2017-09-20 10:00:00,73.27,73.48,73.23,73.3,81438.0,55.1609,55.319,55.1308,55.1835,81438.0
2017-09-20 10:30:00,73.29,73.41,73.25,73.39,125615.0,55.1759,55.2663,55.1458,55.2512,125615.0
2017-09-20 11:00:00,73.43,73.51,73.3,73.42,88933.0,55.2813,55.3416,55.1835,55.2738,88933.0
2017-09-20 11:30:00,73.4,73.42,73.3,73.34,78391.0,55.2587,55.2738,55.1835,55.2136,78391.0
2017-09-20 12:00:00,73.33,73.46,73.29,73.41,69410.0,55.206,55.3039,55.1759,55.2663,69410.0
2017-09-20 12:30:00,73.4,73.44,73.3,73.35,41547.0,55.2587,55.2889,55.1835,55.2211,41547.0
2017-09-20 13:00:00,73.34,73.73,73.34,73.73,161110.0,55.2136,55.5072,55.2136,55.5072,161110.0
2017-09-20 13:30:00,73.72,73.73,73.53,73.53,73180.0,55.4997,55.5072,55.3566,55.3566,73180.0
2017-09-20 14:00:00,73.55,73.65,73.39,73.6,123216.0,55.3717,55.447,55.2512,55.4093,123216.0
2017-09-20 14:30:00,73.61,74.06,73.59,73.84,182323.0,55.4168,55.7556,55.4018,55.59,182323.0
2017-09-20 15:00:00,73.84,74.16,73.84,74.09,151045.0,55.59,55.8309,55.59,55.7782,151045.0
2017-09-20 15:30:00,74.09,74.43,74.08,74.37,463408.0,55.7782,56.0342,55.7707,55.989,463408.0
2017-09-21 09:30:00,73.67,74.25,73.67,74.23,107007.0,55.873,56.3128,55.873,56.2977,107007.0
2017-09-21 10:00:00,74.23,75.05,74.21,74.97,184723.0,56.2977,56.9196,56.2825,56.8589,184723.0
2017-09-21 10:30:00,74.95,75.1,74.67,74.77,146738.0,56.8437,56.9575,56.6314,56.7072,146738.0
2017-09-21 11:00:00,74.77,75.09,74.68,74.85,134990.0,56.7072,56.9499,56.639,56.7679,134990.0
2017-09-21 11:30:00,74.89,74.91,74.7,74.85,124910.0,56.7982,56.8134,56.6541,56.7679,124910.0
2017-09-21 12:00:00,74.86,75.09,74.83,75.09,135235.0,56.7755,56.9499,56.7527,56.9499,135235.0
2017-09-21 12:30:00,75.07,75.18,74.99,75.15,68033.0,56.9347,57.0182,56.8741,56.9954,68033.0
2017-09-21 13:00:00,75.16,75.21,74.73,74.83,102352.0,57.003,57.0409,56.6769,56.7527,102352.0
2017-09-21 13:30:00,74.83,74.84,74.65,74.65,84946.0,56.7527,56.7603,56.6162,56.6162,84946.0
2017-09-21 14:00:00,74.64,74.69,74.49,74.55,65104.0,56.6086,56.6465,56.4949,56.5404,65104.0
2017-09-21 14:30:00,74.56,74.61,74.38,74.5,89488.0,56.548,56.5859,56.4114,56.5024,89488.0
2017-09-21 15:00:00,74.51,74.52,74.18,74.23,90592.0,56.51,56.5176,56.2598,56.2977,90592.0
2017-09-21 15:30:00,74.23,74.29,74.14,74.22,279854.0,56.2977,56.3432,56.2294,56.2901,279854.0
2017-09-22 09:30:00,74.31,74.5,74.09,74.4,94854.0,56.3583,56.5024,56.1915,56.4266,94854.0
2017-09-22 10:00:00,74.38,74.69,74.38,74.68,94435.0,56.4114,56.6465,56.4114,56.639,94435.0
2017-09-22 10:30:00,74.68,74.71,74.59,74.63,51976.0,56.639,56.6617,56.5707,56.601,51976.0
2017-09-22 11:00:00,74.62,74.64,74.5,74.59,64297.0,56.5935,56.6086,56.5024,56.5707,64297.0
2017-09-22 11:30:00,74.61,74.71,74.6,74.7,51132.0,56.5859,56.6617,56.5783,56.6541,51132.0
2017-09-22 12:00:00,74.7,74.76,74.64,74.74,40629.0,56.6541,56.6996,56.6086,56.6845,40629.0
2017-09-22 12:30:00,74.74,74.92,74.71,74.92,48586.0,56.6845,56.821,56.6617,56.821,48586.0
2017-09-22 13:00:00,74.91,74.93,74.81,74.88,42774.0,56.8134,56.8286,56.7376,56.7906,42774.0
2017-09-22 13:30:00,74.87,74.92,74.79,74.91,45886.0,56.7831,56.821,56.7224,56.8134,45886.0
2017-09-22 14:00:00,74.91,74.92,74.71,74.78,53941.0,56.8134,56.821,56.6617,56.7148,53941.0
2017-09-22 14:30:00,74.77,74.96,74.76,74.91,75628.0,56.7072,56.8513,56.6996,56.8134,75628.0
2017-09-22 15:00:00,74.92,75.09,74.88,75.0,107986.0,56.821,56.9499,56.7906,56.8817,107986.0
2017-09-22 15:30:00,75.0,75.08,74.88,74.98,286559.0,56.8817,56.9423,56.7906,56.8665,286559.0
2017-09-25 09:30:00,74.9,75.33,74.79,75.3,133995.0,56.8058,57.1319,56.7224,57.1092,133995.0
2017-09-25 10:00:00,75.3,75.48,75.08,75.34,145092.0,57.1092,57.2457,56.9423,57.1395,145092.0
2017-09-25 10:30:00,75.35,75.58,75.31,75.51,93231.0,57.1471,57.3215,57.1168,57.2685,93231.0
2017-09-25 11:00:00,75.48,75.5,75.02,75.2,201305.0,57.2457,57.2609,56.8968,57.0333,201305.0
2017-09-25 11:30:00,75.18,75.25,74.85,74.99,100241.0,57.0182,57.0713,56.7679,56.8741,100241.0
2017-09-25 12:00:00,74.99,75.13,74.95,75.1,77546.0,56.8741,56.9803,56.8437,56.9575,77546.0
2017-09-25 12:30:00,75.11,75.44,75.1,75.39,39781.0,56.9651,57.2154,56.9575,57.1774,39781.0
2017-09-25 13:00:00,75.4,75.55,75.35,75.55,121006.0,57.185,57.2988,57.1471,57.2988,121006.0
2017-09-25 13:30:00,75.55,75.68,75.47,75.68,99817.0,57.2988,57.3974,57.2381,57.3974,99817.0
2017-09-25 14:00:00,75.67,75.73,75.55,75.59,51366.0,57.3898,57.4353,57.2988,57.3291,51366.0
2017-09-25 14:30:00,75.6,75.74,75.54,75.7,57332.0,57.3367,57.4429,57.2912,57.4126,57332.0
2017-09-25 15:00:00,75.7,75.79,75.62,75.71,116985.0,57.4126,57.4808,57.3519,57.4201,116985.0
2017-09-25 15:30:00,75.7,75.9,75.69,75.86,344355.0,57.4126,57.5642,57.405,57.5339,344355.0
2017-09-26 09:30:00,75.95,76.67,75.74,76.14,264086.0,57.6022,58.1482,57.4429,57.7463,264086.0
2017-09-26 10:00:00,76.11,76.18,75.95,76.07,135562.0,57.7235,57.7766,57.6022,57.6932,135562.0
2017-09-26 10:30:00,76.07,76.07,75.69,75.75,119385.0,57.6932,57.6932,57.405,57.4505,119385.0
2017-09-26 11:00:00,75.76,75.88,75.47,75.48,119690.0,57.4581,57.5491,57.2381,57.2457,119690.0
2017-09-26 11:30:00,75.48,75.53,75.19,75.22,83699.0,57.2457,57.2836,57.0258,57.0485,83699.0
2017-09-26 12:00:00,75.22,75.47,75.09,75.44,76942.0,57.0485,57.2381,56.9499,57.2154,76942.0
2017-09-26 12:30:00,75.44,75.51,75.3,75.34,46019.0,57.2154,57.2685,57.1092,57.1395,46019.0
2017-09-26 13:00:00,75.35,75.35,75.08,75.2,47219.0,57.1471,57.1471,56.9423,57.0333,47219.0
2017-09-26 13:30:00,75.21,75.27,75.14,75.16,54821.0,57.0409,57.0864,56.9878,57.003,54821.0
2017-09-26 14:00:00,75.17,75.2,75.09,75.18,58252.0,57.0106,57.0333,56.9499,57.0182,58252.0
2017-09-26 14:30:00,75.19,75.23,75.04,75.07,71324.0,57.0258,57.0561,56.912,56.9347,71324.0
2017-09-26 15:00:00,75.08,75.26,75.05,75.24,97376.0,56.9423,57.0788,56.9196,57.0637,97376.0
2017-09-26 15:30:00,75.24,75.24,75.1,75.15,234842.0,57.0637,57.0637,56.9575,56.9954,234842.0
2017-09-27 09:30:00,75.27,75.51,75.08,75.46,106531.0,57.0864,57.2685,56.9423,57.2305,106531.0
2017-09-27 10:00:00,75.46,75.64,75.38,75.47,98417.0,57.2305,57.367,57.1699,57.2381,98417.0
2017-09-27 10:30:00,75.49,75.5,74.74,75.06,275413.0,57.2533,57.2609,56.6845,56.9272,275413.0
2017-09-27 11:00:00,75.0,75.1,74.78,74.78,140626.0,56.8817,56.9575,56.7148,56.7148,140626.0
2017-09-27 11:30:00,74.79,74.82,74.48,74.61,73837.0,56.7224,56.7451,56.4873,56.5859,73837.0
2017-09-27 12:00:00,74.62,74.84,74.62,74.81,68777.0,56.5935,56.7603,56.5935,56.7376,68777.0
2017-09-27 12:30:00,74.81,74.89,74.7,74.84,37669.0,56.7376,56.7982,56.6541,56.7603,37669.0
2017-09-27 13:00:00,74.84,74.92,74.82,74.85,47960.0,56.7603,56.821,56.7451,56.7679,47960.0
2017-09-27 13:30:00,74.84,75.07,74.8,75.05,42694.0,56.7603,56.9347,56.73,56.9196,42694.0
2017-09-27 14:00:00,75.08,75.27,75.04,75.19,78445.0,56.9423,57.0864,56.912,57.0258,78445.0
2017-09-27 14:30:00,75.19,75.37,75.16,75.37,57954.0,57.0258,57.1623,57.003,57.1623,57954.0
2017-09-27 15:00:00,75.34,75.52,75.33,75.5,97433.0,57.1395,57.276,57.1319,57.2609,97433.0
2017-09-27 15:30:00,75.51,75.54,75.38,75.42,240003.0,57.2685,57.2912,57.1699,57.2002,240003.0
2017-09-28 09:30:00,75.02,75.23,74.76,74.93,185375.0,56.8968,57.0561,56.6996,56.8286,185375.0
2017-09-28 10:00:00,74.93,75.04,74.61,74.92,142444.0,56.8286,56.912,56.5859,56.821,142444.0
2017-09-28 10:30:00,74.91,74.91,74.57,74.71,51201.0,56.8134,56.8134,56.5555,56.6617,51201.0
2017-09-28 11:00:00,74.74,74.74,74.23,74.41,199208.0,56.6845,56.6845,56.2977,56.4342,199208.0
2017-09-28 11:30:00,74.43,74.52,74.2,74.33,229096.0,56.4494,56.5176,56.2749,56.3735,229096.0
2017-09-28 12:00:00,74.34,74.36,74.18,74.23,92853.0,56.3811,56.3963,56.2598,56.2977,92853.0
2017-09-28 12:30:00,74.23,74.42,74.21,74.34,62088.0,56.2977,56.4418,56.2825,56.3811,62088.0
2017-09-28 13:00:00,74.33,74.38,74.24,74.26,43329.0,56.3735,56.4114,56.3053,56.3204,43329.0
2017-09-28 13:30:00,74.27,74.41,74.25,74.25,54849.0,56.328,56.4342,56.3128,56.3128,54849.0
2017-09-28 14:00:00,74.25,74.41,74.24,74.37,55776.0,56.3128,56.4342,56.3053,56.4039,55776.0
2017-09-28 14:30:00,74.37,74.41,74.27,74.33,46988.0,56.4039,56.4342,56.328,56.3735,46988.0
2017-09-28 15:00:00,74.34,74.39,74.26,74.31,84168.0,56.3811,56.419,56.3204,56.3583,84168.0
2017-09-28 15:30:00,74.31,74.42,74.04,74.24,380135.0,56.3583,56.4418,56.1536,56.3053,380135.0
2017-09-29 09:30:00,74.24,74.26,73.26,73.85,285068.0,56.3053,56.3204,55.562,56.0095,285068.0
2017-09-29 10:00:00,73.77,73.94,73.35,73.63,238556.0,55.9488,56.0777,55.6303,55.8426,238556.0
2017-09-29 10:30:00,73.62,74.02,73.58,73.96,93320.0,55.835,56.1384,55.8047,56.0929,93320.0
2017-09-29 11:00:00,73.96,74.18,73.95,74.01,65323.0,56.0929,56.2598,56.0853,56.1308,65323.0
2017-09-29 11:30:00,74.02,74.09,73.92,73.98,103563.0,56.1384,56.1915,56.0626,56.1081,103563.0
2017-09-29 12:00:00,73.98,74.27,73.97,74.23,84239.0,56.1081,56.328,56.1005,56.2977,84239.0
2017-09-29 12:30:00,74.22,74.29,73.88,73.88,94189.0,56.2901,56.3432,56.0322,56.0322,94189.0
2017-09-29 13:00:00,73.88,73.9,73.75,73.88,34083.0,56.0322,56.0474,55.9336,56.0322,34083.0
2017-09-29 13:30:00,73.89,73.98,73.84,73.92,36482.0,56.0398,56.1081,56.0019,56.0626,36482.0
2017-09-29 14:00:00,73.91,73.95,73.62,73.67,78638.0,56.055,56.0853,55.835,55.873,78638.0
2017-09-29 14:30:00,73.68,74.0,73.67,73.76,331483.0,55.8805,56.1232,55.873,55.9412,331483.0
2017-09-29 15:00:00,73.73,73.91,73.69,73.82,88915.0,55.9185,56.055,55.8881,55.9867,88915.0
2017-09-29 15:30:00,73.83,74.08,73.78,74.06,266186.0,55.9943,56.1839,55.9564,56.1687,266186.0
2017-10-02 09:30:00,74.21,74.5,73.48,74.41,167519.0,56.2825,56.5024,55.7289,56.4342,167519.0
2017-10-02 10:00:00,74.38,74.69,74.31,74.62,199780.0,56.4114,56.6465,56.3583,56.5935,199780.0
2017-10-02 10:30:00,74.61,74.83,74.55,74.82,78763.0,56.5859,56.7527,56.5404,56.7451,78763.0
2017-10-02 11:00:00,74.82,74.94,74.74,74.83,49422.0,56.7451,56.8362,56.6845,56.7527,49422.0
2017-10-02 11:30:00,74.82,75.05,74.81,75.03,49443.0,56.7451,56.9196,56.7376,56.9044,49443.0
2017-10-02 12:00:00,75.05,75.13,74.94,75.01,50839.0,56.9196,56.9803,56.8362,56.8892,50839.0
2017-10-02 12:30:00,75.0,75.06,74.87,75.02,54688.0,56.8817,56.9272,56.7831,56.8968,54688.0
2017-10-02 13:00:00,75.02,75.11,74.95,75.11,70074.0,56.8968,56.9651,56.8437,56.9651,70074.0
2017-10-02 13:30:00,75.13,75.44,75.09,75.4,98869.0,56.9803,57.2154,56.9499,57.185,98869.0
2017-10-02 14:00:00,75.4,75.49,75.34,75.36,91678.0,57.185,57.2533,57.1395,57.1547,91678.0
2017-10-02 14:30:00,75.36,75.44,75.25,75.3,98962.0,57.1547,57.2154,57.0713,57.1092,98962.0
2017-10-02 15:00:00,75.29,75.44,75.25,75.39,109327.0,57.1016,57.2154,57.0713,57.1774,109327.0
2017-10-02 15:30:00,75.39,75.59,75.38,75.54,270810.0,57.1774,57.3291,57.1699,57.2912,270810.0
2017-10-03 09:30:00,75.4,75.48,75.09,75.25,108534.0,57.185,57.2457,56.9499,57.0713,108534.0
2017-10-03 10:00:00,75.25,75.4,75.14,75.29,75439.0,57.0713,57.185,56.9878,57.1016,75439.0
2017-10-03 10:30:00,75.29,75.35,75.19,75.26,95194.0,57.1016,57.1471,57.0258,57.0788,95194.0
2017-10-03 11:00:00,75.25,75.29,75.05,75.06,45208.0,57.0713,57.1016,56.9196,56.9272,45208.0
2017-10-03 11:30:00,75.05,75.21,75.04,75.11,38486.0,56.9196,57.0409,56.912,56.9651,38486.0
2017-10-03 12:00:00,75.13,75.3,75.09,75.12,203354.0,56.9803,57.1092,56.9499,56.9727,203354.0
2017-10-03 12:30:00,75.12,75.19,74.97,74.99,60639.0,56.9727,57.0258,56.8589,56.8741,60639.0
2017-10-03 13:00:00,74.99,75.02,74.69,74.7,54859.0,56.8741,56.8968,56.6465,56.6541,54859.0
2017-10-03 13:30:00,74.7,74.74,74.48,74.55,46081.0,56.6541,56.6845,56.4873,56.5404,46081.0
2017-10-03 14:00:00,74.56,74.69,74.52,74.66,105427.0,56.548,56.6465,56.5176,56.6238,105427.0
2017-10-03 14:30:00,74.64,74.81,74.58,74.6,123810.0,56.6086,56.7376,56.5631,56.5783,123810.0
2017-10-03 15:00:00,74.59,74.77,74.55,74.76,251753.0,56.5707,56.7072,56.5404,56.6996,251753.0
2017-10-03 15:30:00,74.77,74.77,74.56,74.71,266914.0,56.7072,56.7072,56.548,56.6617,266914.0
2017-10-04 09:30:00,75.32,76.49,75.07,75.95,302965.0,57.1244,58.0117,56.9347,57.6022,302965.0
2017-10-04 10:00:00,75.94,76.0,75.68,75.86,135219.0,57.5946,57.6401,57.3974,57.5339,135219.0
2017-10-04 10:30:00,75.86,76.18,75.8,75.96,97285.0,57.5339,57.7766,57.4884,57.6097,97285.0
2017-10-04 11:00:00,75.94,75.99,75.86,75.89,42858.0,57.5946,57.6325,57.5339,57.5567,42858.0
2017-10-04 11:30:00,75.89,76.19,75.83,76.17,52173.0,57.5567,57.7842,57.5111,57.769,52173.0
2017-10-04 12:00:00,76.17,76.23,76.05,76.19,47831.0,57.769,57.8145,57.678,57.7842,47831.0
2017-10-04 12:30:00,76.22,76.22,75.99,76.07,33780.0,57.8069,57.8069,57.6325,57.6932,33780.0
2017-10-04 13:00:00,76.08,76.25,76.04,76.19,61290.0,57.7008,57.8297,57.6704,57.7842,61290.0
2017-10-04 13:30:00,76.18,76.25,76.15,76.23,55199.0,57.7766,57.8297,57.7538,57.8145,55199.0
2017-10-04 14:00:00,76.24,76.26,76.1,76.24,52197.0,57.8221,57.8373,57.7159,57.8221,52197.0
2017-10-04 14:30:00,76.24,76.31,76.18,76.22,76557.0,57.8221,57.8752,57.7766,57.8069,76557.0
2017-10-04 15:00:00,76.21,76.27,75.92,75.92,218918.0,57.7993,57.8449,57.5794,57.5794,218918.0
2017-10-04 15:30:00,75.92,75.92,75.68,75.8,296686.0,57.5794,57.5794,57.3974,57.4884,296686.0
2017-10-05 09:30:00,75.7,76.32,75.7,76.32,86744.0,57.4126,57.8828,57.4126,57.8828,86744.0
2017-10-05 10:00:00,76.31,76.32,75.97,76.01,89560.0,57.8752,57.8828,57.6173,57.6477,89560.0
2017-10-05 10:30:00,76.02,76.03,75.6,75.85,110564.0,57.6552,57.6628,57.3367,57.5263,110564.0
2017-10-05 11:00:00,75.86,75.86,75.72,75.83,80955.0,57.5339,57.5339,57.4277,57.5111,80955.0
2017-10-05 11:30:00,75.82,76.13,75.81,76.03,63374.0,57.5036,57.7387,57.496,57.6628,63374.0
2017-10-05 12:00:00,76.06,76.14,76.0,76.09,50787.0,57.6856,57.7463,57.6401,57.7083,50787.0
2017-10-05 12:30:00,76.08,76.15,76.0,76.06,39998.0,57.7008,57.7538,57.6401,57.6856,39998.0
2017-10-05 13:00:00,76.05,76.16,76.03,76.08,43720.0,57.678,57.7614,57.6628,57.7008,43720.0
2017-10-05 13:30:00,76.06,76.07,75.96,76.05,42870.0,57.6856,57.6932,57.6097,57.678,42870.0
2017-10-05 14:00:00,76.05,76.17,76.03,76.16,49757.0,57.678,57.769,57.6628,57.7614,49757.0
2017-10-05 14:30:00,76.14,76.16,76.08,76.16,55612.0,57.7463,57.7614,57.7008,57.7614,55612.0
2017-10-05 15:00:00,76.15,76.3,76.1,76.3,86022.0,57.7538,57.8676,57.7159,57.8676,86022.0
2017-10-05 15:30:00,76.29,76.46,76.28,76.35,303350.0,57.86,57.989,57.8524,57.9055,303350.0
2017-10-06 09:30:00,76.19,76.5,75.78,76.03,115510.0,57.7842,58.0193,57.4732,57.6628,115510.0
2017-10-06 10:00:00,76.0,76.07,75.92,76.03,69422.0,57.6401,57.6932,57.5794,57.6628,69422.0
2017-10-06 10:30:00,76.04,76.12,75.77,75.77,124804.0,57.6704,57.7311,57.4656,57.4656,124804.0
2017-10-06 11:00:00,75.77,75.86,75.73,75.82,49939.0,57.4656,57.5339,57.4353,57.5036,49939.0
2017-10-06 11:30:00,75.83,75.88,75.72,75.78,60445.0,57.5111,57.5491,57.4277,57.4732,60445.0
2017-10-06 12:00:00,75.79,75.86,75.55,75.59,83864.0,57.4808,57.5339,57.2988,57.3291,83864.0
2017-10-06 12:30:00,75.57,75.79,75.5,75.72,62421.0,57.314,57.4808,57.2609,57.4277,62421.0
2017-10-06 13:00:00,75.72,75.75,75.55,75.57,54776.0,57.4277,57.4505,57.2988,57.314,54776.0
2017-10-06 13:30:00,75.56,75.58,75.39,75.4,61198.0,57.3064,57.3215,57.1774,57.185,61198.0
2017-10-06 14:00:00,75.4,75.47,75.24,75.34,84408.0,57.185,57.2381,57.0637,57.1395,84408.0
2017-10-06 14:30:00,75.33,75.47,75.32,75.4,108852.0,57.1319,57.2381,57.1244,57.185,108852.0
2017-10-06 15:00:00,75.38,75.4,75.25,75.3,83611.0,57.1699,57.185,57.0713,57.1092,83611.0
2017-10-06 15:30:00,75.3,75.41,75.24,75.41,203773.0,57.1092,57.1926,57.0637,57.1926,203773.0
2017-10-09 09:30:00,75.52,75.64,74.84,74.97,48674.0,57.276,57.367,56.7603,56.8589,48674.0
2017-10-09 10:00:00,74.97,75.23,74.67,75.15,78329.0,56.8589,57.0561,56.6314,56.9954,78329.0
2017-10-09 10:30:00,75.15,75.19,74.95,75.1,77615.0,56.9954,57.0258,56.8437,56.9575,77615.0
2017-10-09 11:00:00,75.12,75.16,75.06,75.13,32679.0,56.9727,57.003,56.9272,56.9803,32679.0
2017-10-09 11:30:00,75.13,75.16,75.07,75.13,25201.0,56.9803,57.003,56.9347,56.9803,25201.0
2017-10-09 12:00:00,75.12,75.15,75.0,75.02,23760.0,56.9727,56.9954,56.8817,56.8968,23760.0
2017-10-09 12:30:00,75.0,75.07,74.9,74.92,34107.0,56.8817,56.9347,56.8058,56.821,34107.0
2017-10-09 13:00:00,74.92,74.96,74.8,74.88,27905.0,56.821,56.8513,56.73,56.7906,27905.0
2017-10-09 13:30:00,74.89,74.95,74.79,74.89,27020.0,56.7982,56.8437,56.7224,56.7982,27020.0
2017-10-09 14:00:00,74.89,74.91,74.75,74.75,35726.0,56.7982,56.8134,56.6921,56.6921,35726.0
2017-10-09 14:30:00,74.75,74.78,74.67,74.73,23708.0,56.6921,56.7148,56.6314,56.6769,23708.0
2017-10-09 15:00:00,74.7,74.7,74.55,74.6,74745.0,56.6541,56.6541,56.5404,56.5783,74745.0
2017-10-09 15:30:00,74.6,74.76,74.53,74.66,191888.0,56.5783,56.6996,56.5252,56.6238,191888.0
2017-10-10 09:30:00,74.86,75.42,74.6,75.26,58972.0,56.7755,57.2002,56.5783,57.0788,58972.0
2017-10-10 10:00:00,75.25,75.43,75.0,75.17,78712.0,57.0713,57.2078,56.8817,57.0106,78712.0
2017-10-10 10:30:00,75.17,75.33,75.01,75.05,49520.0,57.0106,57.1319,56.8892,56.9196,49520.0
2017-10-10 11:00:00,75.03,75.13,74.99,75.01,51057.0,56.9044,56.9803,56.8741,56.8892,51057.0
2017-10-10 11:30:00,75.04,75.06,74.81,74.81,32395.0,56.912,56.9272,56.7376,56.7376,32395.0
2017-10-10 12:00:00,74.82,74.89,74.7,74.75,40765.0,56.7451,56.7982,56.6541,56.6921,40765.0
2017-10-10 12:30:00,74.76,74.84,74.69,74.75,56777.0,56.6996,56.7603,56.6465,56.6921,56777.0
2017-10-10 13:00:00,74.75,74.77,74.55,74.61,44683.0,56.6921,56.7072,56.5404,56.5859,44683.0
2017-10-10 13:30:00,74.61,74.69,74.41,74.44,66452.0,56.5859,56.6465,56.4342,56.4569,66452.0
2017-10-10 14:00:00,74.46,74.67,74.34,74.59,119329.0,56.4721,56.6314,56.3811,56.5707,119329.0
2017-10-10 14:30:00,74.59,74.59,74.41,74.47,68124.0,56.5707,56.5707,56.4342,56.4797,68124.0
2017-10-10 15:00:00,74.48,74.56,74.37,74.42,79721.0,56.4873,56.548,56.4039,56.4418,79721.0
2017-10-10 15:30:00,74.42,74.56,74.36,74.48,188812.0,56.4418,56.548,56.3963,56.4873,188812.0
2017-10-11 09:30:00,74.26,74.53,73.9,74.27,169232.0,56.3204,56.5252,56.0474,56.328,169232.0
2017-10-11 10:00:00,74.3,74.53,73.94,74.11,219627.0,56.3508,56.5252,56.0777,56.2067,219627.0
2017-10-11 10:30:00,74.11,74.34,74.03,74.11,138248.0,56.2067,56.3811,56.146,56.2067,138248.0
2017-10-11 11:00:00,74.1,74.37,74.06,74.14,167178.0,56.1991,56.4039,56.1687,56.2294,167178.0
2017-10-11 11:30:00,74.14,74.31,74.08,74.16,88075.0,56.2294,56.3583,56.1839,56.2446,88075.0
2017-10-11 12:00:00,74.15,74.25,74.13,74.16,76546.0,56.237,56.3128,56.2218,56.2446,76546.0
2017-10-11 12:30:00,74.14,74.22,74.03,74.2,137620.0,56.2294,56.2901,56.146,56.2749,137620.0
2017-10-11 13:00:00,74.19,74.35,74.15,74.15,78148.0,56.2673,56.3887,56.237,56.237,78148.0
2017-10-11 13:30:00,74.18,74.3,74.07,74.18,68897.0,56.2598,56.3508,56.1763,56.2598,68897.0
2017-10-11 14:00:00,74.17,74.26,74.03,74.17,154969.0,56.2522,56.3204,56.146,56.2522,154969.0
2017-10-11 14:30:00,74.17,74.23,74.11,74.16,92383.0,56.2522,56.2977,56.2067,56.2446,92383.0
2017-10-11 15:00:00,74.15,74.42,74.15,74.16,129040.0,56.237,56.4418,56.237,56.2446,129040.0
2017-10-11 15:30:00,74.16,74.35,74.13,74.35,328496.0,56.2446,56.3887,56.2218,56.3887,328496.0
2017-10-12 09:30:00,74.3,74.59,73.94,74.18,88772.0,56.3508,56.5707,56.0777,56.2598,88772.0
2017-10-12 10:00:00,74.18,74.43,74.16,74.43,140506.0,56.2598,56.4494,56.2446,56.4494,140506.0
2017-10-12 10:30:00,74.44,74.62,74.41,74.49,171043.0,56.4569,56.5935,56.4342,56.4949,171043.0
2017-10-12 11:00:00,74.43,74.63,74.32,74.52,151394.0,56.4494,56.601,56.3659,56.5176,151394.0
2017-10-12 11:30:00,74.5,74.62,74.45,74.58,138633.0,56.5024,56.5935,56.4645,56.5631,138633.0
2017-10-12 12:00:00,74.61,74.62,74.48,74.53,100383.0,56.5859,56.5935,56.4873,56.5252,100383.0
2017-10-12 12:30:00,74.53,74.7,74.52,74.7,77772.0,56.5252,56.6541,56.5176,56.6541,77772.0
2017-10-12 13:00:00,74.7,74.84,74.68,74.77,59376.0,56.6541,56.7603,56.639,56.7072,59376.0
2017-10-12 13:30:00,74.77,74.81,74.71,74.75,49472.0,56.7072,56.7376,56.6617,56.6921,49472.0
2017-10-12 14:00:00,74.72,74.75,74.59,74.61,70606.0,56.6693,56.6921,56.5707,56.5859,70606.0
2017-10-12 14:30:00,74.61,74.67,74.59,74.64,54401.0,56.5859,56.6314,56.5707,56.6086,54401.0
2017-10-12 15:00:00,74.63,74.65,74.45,74.45,102490.0,56.601,56.6162,56.4645,56.4645,102490.0
2017-10-12 15:30:00,74.45,74.5,74.27,74.35,316400.0,56.4645,56.5024,56.328,56.3887,316400.0
2017-10-13 09:30:00,74.64,74.92,74.05,74.27,97312.0,56.6086,56.821,56.1612,56.328,97312.0
2017-10-13 10:00:00,74.24,74.53,74.19,74.21,106746.0,56.3053,56.5252,56.2673,56.2825,106746.0
2017-10-13 10:30:00,74.22,74.6,74.2,74.53,151788.0,56.2901,56.5783,56.2749,56.5252,151788.0
2017-10-13 11:00:00,74.53,74.95,74.52,74.88,114523.0,56.5252,56.8437,56.5176,56.7906,114523.0
2017-10-13 11:30:00,74.88,74.9,74.75,74.9,54049.0,56.7906,56.8058,56.6921,56.8058,54049.0
2017-10-13 12:00:00,74.9,75.06,74.85,75.05,52213.0,56.8058,56.9272,56.7679,56.9196,52213.0
2017-10-13 12:30:00,75.04,75.34,75.04,75.31,79140.0,56.912,57.1395,56.912,57.1168,79140.0
2017-10-13 13:00:00,75.31,75.33,75.06,75.22,56593.0,57.1168,57.1319,56.9272,57.0485,56593.0
2017-10-13 13:30:00,75.23,75.44,75.22,75.41,53016.0,57.0561,57.2154,57.0485,57.1926,53016.0
2017-10-13 14:00:00,75.43,75.56,75.27,75.28,79928.0,57.2078,57.3064,57.0864,57.094,79928.0
2017-10-13 14:30:00,75.28,75.33,75.21,75.31,46890.0,57.094,57.1319,57.0409,57.1168,46890.0
2017-10-13 15:00:00,75.3,75.4,75.14,75.28,99172.0,57.1092,57.185,56.9878,57.094,99172.0
2017-10-13 15:30:00,75.25,75.27,75.12,75.19,231662.0,57.0713,57.0864,56.9727,57.0258,231662.0
2017-10-16 09:30:00,74.17,74.97,73.65,73.69,645590.0,56.2522,56.8589,55.8578,55.8881,645590.0
2017-10-16 10:00:00,73.7,73.92,73.22,73.63,458272.0,55.8957,56.0626,55.5317,55.8426,458272.0
2017-10-16 10:30:00,73.64,73.77,73.26,73.26,288682.0,55.8502,55.9488,55.562,55.562,288682.0
2017-10-16 11:00:00,73.26,73.68,73.0,73.6,230338.0,55.562,55.8805,55.3648,55.8199,230338.0
2017-10-16 11:30:00,73.6,73.64,73.37,73.45,148528.0,55.8199,55.8502,55.6454,55.7061,148528.0
2017-10-16 12:00:00,73.45,73.59,73.37,73.55,151872.0,55.7061,55.8123,55.6454,55.7819,151872.0
2017-10-16 12:30:00,73.56,73.71,73.55,73.64,85751.0,55.7895,55.9033,55.7819,55.8502,85751.0
2017-10-16 13:00:00,73.65,73.71,73.51,73.68,104195.0,55.8578,55.9033,55.7516,55.8805,104195.0
2017-10-16 13:30:00,73.68,73.75,73.6,73.68,117824.0,55.8805,55.9336,55.8199,55.8805,117824.0
2017-10-16 14:00:00,73.68,73.81,73.65,73.75,144037.0,55.8805,55.9791,55.8578,55.9336,144037.0
2017-10-16 14:30:00,73.75,73.8,73.66,73.7,119339.0,55.9336,55.9716,55.8654,55.8957,119339.0
2017-10-16 15:00:00,73.69,73.98,73.68,73.93,340007.0,55.8881,56.1081,55.8805,56.0701,340007.0
2017-10-16 15:30:00,73.94,74.04,73.9,73.96,462642.0,56.0777,56.1536,56.0474,56.0929,462642.0
2017-10-17 09:30:00,76.41,78.7,75.93,77.86,1194865.0,57.951,59.6878,57.587,59.0507,1194865.0
2017-10-17 10:00:00,77.9,77.99,76.52,76.77,727864.0,59.0811,59.1493,58.0345,58.2241,727864.0
2017-10-17 10:30:00,76.73,76.73,76.05,76.05,515123.0,58.1937,58.1937,57.678,57.678,515123.0
2017-10-17 11:00:00,76.06,76.15,75.18,75.29,570017.0,57.6856,57.7538,57.0182,57.1016,570017.0
2017-10-17 11:30:00,75.31,76.06,75.26,75.58,235421.0,57.1168,57.6856,57.0788,57.3215,235421.0
2017-10-17 12:00:00,75.58,75.69,75.42,75.56,198514.0,57.3215,57.405,57.2002,57.3064,198514.0
2017-10-17 12:30:00,75.56,75.93,75.44,75.91,172959.0,57.3064,57.587,57.2154,57.5718,172959.0
2017-10-17 13:00:00,75.9,75.92,75.49,75.6,213098.0,57.5642,57.5794,57.2533,57.3367,213098.0
2017-10-17 13:30:00,75.61,75.61,75.26,75.42,126041.0,57.3443,57.3443,57.0788,57.2002,126041.0
2017-10-17 14:00:00,75.4,75.56,74.96,75.27,172037.0,57.185,57.3064,56.8513,57.0864,172037.0
2017-10-17 14:30:00,75.25,75.37,75.02,75.35,205310.0,57.0713,57.1623,56.8968,57.1471,205310.0
2017-10-17 15:00:00,75.35,75.94,75.24,75.71,245469.0,57.1471,57.5946,57.0637,57.4201,245469.0
2017-10-17 15:30:00,75.73,75.81,75.45,75.59,424120.0,57.4353,57.496,57.2229,57.3291,424120.0
2017-10-18 09:30:00,75.81,76.32,75.39,75.39,258412.0,57.496,57.8828,57.1774,57.1774,258412.0
2017-10-18 10:00:00,75.37,75.37,74.8,74.87,312612.0,57.1623,57.1623,56.73,56.7831,312612.0
2017-10-18 10:30:00,74.85,74.96,74.67,74.81,179212.0,56.7679,56.8513,56.6314,56.7376,179212.0
2017-10-18 11:00:00,74.8,75.13,74.65,75.13,170388.0,56.73,56.9803,56.6162,56.9803,170388.0
2017-10-18 11:30:00,75.13,75.14,74.88,75.02,81033.0,56.9803,56.9878,56.7906,56.8968,81033.0
2017-10-18 12:00:00,75.01,75.11,74.95,75.06,56469.0,56.8892,56.9651,56.8437,56.9272,56469.0
2017-10-18 12:30:00,75.03,75.23,74.98,75.2,63454.0,56.9044,57.0561,56.8665,57.0333,63454.0
2017-10-18 13:00:00,75.2,75.27,75.07,75.2,117744.0,57.0333,57.0864,56.9347,57.0333,117744.0
2017-10-18 13:30:00,75.19,75.27,75.09,75.21,65510.0,57.0258,57.0864,56.9499,57.0409,65510.0
2017-10-18 14:00:00,75.22,75.49,75.21,75.47,104957.0,57.0485,57.2533,57.0409,57.2381,104957.0
2017-10-18 14:30:00,75.47,75.85,75.46,75.68,130994.0,57.2381,57.5263,57.2305,57.3974,130994.0
2017-10-18 15:00:00,75.69,75.75,75.58,75.69,136593.0,57.405,57.4505,57.3215,57.405,136593.0
2017-10-18 15:30:00,75.69,75.69,75.27,75.44,376410.0,57.405,57.405,57.0864,57.2154,376410.0
2017-10-19 09:30:00,74.55,74.71,73.05,73.11,541696.0,56.5404,56.6617,55.4027,55.4482,541696.0
2017-10-19 10:00:00,73.1,73.1,72.42,72.85,365816.0,55.4407,55.4407,54.9249,55.251,365816.0
2017-10-19 10:30:00,72.87,73.32,72.81,72.93,287858.0,55.2662,55.6075,55.2207,55.3117,287858.0
2017-10-19 11:00:00,72.95,73.16,72.75,73.06,270991.0,55.3269,55.4862,55.1752,55.4103,270991.0
2017-10-19 11:30:00,73.06,73.29,73.02,73.06,176207.0,55.4103,55.5848,55.38,55.4103,176207.0
2017-10-19 12:00:00,73.08,73.08,72.75,72.83,129159.0,55.4255,55.4255,55.1752,55.2359,129159.0
2017-10-19 12:30:00,72.81,73.02,72.78,72.85,169013.0,55.2207,55.38,55.198,55.251,169013.0
2017-10-19 13:00:00,72.86,73.1,72.84,73.1,88571.0,55.2586,55.4407,55.2435,55.4407,88571.0
2017-10-19 13:30:00,73.08,73.3,73.0,73.3,99592.0,55.4255,55.5923,55.3648,55.5923,99592.0
2017-10-19 14:00:00,73.3,73.36,73.19,73.19,85663.0,55.5923,55.6378,55.5089,55.5089,85663.0
2017-10-19 14:30:00,73.19,73.22,73.02,73.07,101054.0,55.5089,55.5317,55.38,55.4179,101054.0
2017-10-19 15:00:00,73.06,73.11,72.8,72.97,173373.0,55.4103,55.4482,55.2131,55.3421,173373.0
2017-10-19 15:30:00,72.98,73.12,72.93,72.96,467490.0,55.3496,55.4558,55.3117,55.3345,467490.0
2017-10-20 09:30:00,73.22,73.26,72.72,72.77,266074.0,55.5317,55.562,55.1525,55.1904,266074.0
2017-10-20 10:00:00,72.78,74.25,72.78,73.67,422444.0,55.198,56.3128,55.198,55.873,422444.0
2017-10-20 10:30:00,73.66,73.8,73.53,73.73,185921.0,55.8654,55.9716,55.7668,55.9185,185921.0
2017-10-20 11:00:00,73.73,73.81,73.39,73.39,128413.0,55.9185,55.9791,55.6606,55.6606,128413.0
2017-10-20 11:30:00,73.41,73.66,73.35,73.63,87329.0,55.6758,55.8654,55.6303,55.8426,87329.0
2017-10-20 12:00:00,73.61,73.64,73.46,73.55,140025.0,55.8275,55.8502,55.7137,55.7819,140025.0
2017-10-20 12:30:00,73.55,73.56,73.3,73.47,101102.0,55.7819,55.7895,55.5923,55.7213,101102.0
2017-10-20 13:00:00,73.47,73.58,73.46,73.57,137187.0,55.7213,55.8047,55.7137,55.7971,137187.0
2017-10-20 13:30:00,73.57,73.69,73.56,73.6,103602.0,55.7971,55.8881,55.7895,55.8199,103602.0
2017-10-20 14:00:00,73.61,73.84,73.45,73.48,341352.0,55.8275,56.0019,55.7061,55.7289,341352.0
2017-10-20 14:30:00,73.48,73.78,73.46,73.67,252319.0,55.7289,55.9564,55.7137,55.873,252319.0
2017-10-20 15:00:00,73.67,73.68,73.61,73.65,228054.0,55.873,55.8805,55.8275,55.8578,228054.0
2017-10-20 15:30:00,73.65,73.7,73.57,73.69,398763.0,55.8578,55.8957,55.7971,55.8881,398763.0
2017-10-23 09:30:00,73.93,74.23,73.76,73.9,105680.0,56.0701,56.2977,55.9412,56.0474,105680.0
2017-10-23 10:00:00,73.86,74.06,73.81,73.83,96110.0,56.0171,56.1687,55.9791,55.9943,96110.0
2017-10-23 10:30:00,73.81,73.92,73.72,73.84,75156.0,55.9791,56.0626,55.9109,56.0019,75156.0
2017-10-23 11:00:00,73.84,73.9,73.7,73.73,69248.0,56.0019,56.0474,55.8957,55.9185,69248.0
2017-10-23 11:30:00,73.74,73.75,73.33,73.54,119727.0,55.926,55.9336,55.6151,55.7744,119727.0
2017-10-23 12:00:00,73.5,73.59,73.43,73.51,95822.0,55.744,55.8123,55.6909,55.7516,95822.0
2017-10-23 12:30:00,73.5,73.55,73.45,73.49,56813.0,55.744,55.7819,55.7061,55.7364,56813.0
2017-10-23 13:00:00,73.49,73.57,73.47,73.55,53673.0,55.7364,55.7971,55.7213,55.7819,53673.0
2017-10-23 13:30:00,73.56,73.56,73.45,73.45,48429.0,55.7895,55.7895,55.7061,55.7061,48429.0
2017-10-23 14:00:00,73.45,73.48,73.3,73.32,67654.0,55.7061,55.7289,55.5923,55.6075,67654.0
2017-10-23 14:30:00,73.32,73.32,73.04,73.07,95369.0,55.6075,55.6075,55.3952,55.4179,95369.0
2017-10-23 15:00:00,73.07,73.1,72.86,72.91,158146.0,55.4179,55.4407,55.2586,55.2966,158146.0
2017-10-23 15:30:00,72.9,73.03,72.84,73.02,328212.0,55.289,55.3876,55.2435,55.38,328212.0
2017-10-24 09:30:00,70.79,72.0,70.46,71.75,487789.0,53.6887,54.6064,53.4384,54.4168,487789.0
2017-10-24 10:00:00,71.74,71.78,71.48,71.52,300139.0,54.4092,54.4395,54.212,54.2423,300139.0
2017-10-24 10:30:00,71.52,71.65,71.11,71.46,372603.0,54.2423,54.3409,53.9314,54.1968,372603.0
2017-10-24 11:00:00,71.46,71.67,71.26,71.28,170274.0,54.1968,54.3561,54.0452,54.0603,170274.0
2017-10-24 11:30:00,71.27,71.44,71.07,71.13,126744.0,54.0527,54.1817,53.9011,53.9466,126744.0
2017-10-24 12:00:00,71.13,71.13,70.99,71.03,107306.0,53.9466,53.9466,53.8404,53.8707,107306.0
2017-10-24 12:30:00,71.04,71.08,70.99,71.0,152898.0,53.8783,53.9086,53.8404,53.848,152898.0
2017-10-24 13:00:00,71.0,71.15,71.0,71.12,96151.0,53.848,53.9617,53.848,53.939,96151.0
2017-10-24 13:30:00,71.12,71.13,70.84,70.88,143505.0,53.939,53.9466,53.7266,53.757,143505.0
2017-10-24 14:00:00,70.87,71.25,70.84,71.15,257106.0,53.7494,54.0376,53.7266,53.9617,257106.0
2017-10-24 14:30:00,71.15,71.2,70.89,70.94,182917.0,53.9617,53.9997,53.7645,53.8025,182917.0
2017-10-24 15:00:00,70.91,71.07,70.85,71.0,214949.0,53.7797,53.9011,53.7342,53.848,214949.0
2017-10-24 15:30:00,71.0,71.17,70.9,70.91,557861.0,53.848,53.9769,53.7721,53.7797,557861.0
2017-10-25 09:30:00,70.99,71.27,70.2,70.3,156808.0,53.8404,54.0527,53.2412,53.3171,156808.0
2017-10-25 10:00:00,70.32,70.42,69.78,69.78,270467.0,53.3322,53.4081,52.9227,52.9227,270467.0
2017-10-25 10:30:00,69.8,69.81,69.42,69.77,197553.0,52.9379,52.9454,52.6497,52.9151,197553.0
2017-10-25 11:00:00,69.75,69.94,69.64,69.68,216255.0,52.8999,53.044,52.8165,52.8469,216255.0
2017-10-25 11:30:00,69.67,70.04,69.61,69.9,166592.0,52.8393,53.1199,52.7938,53.0137,166592.0
2017-10-25 12:00:00,69.89,70.16,69.8,69.91,132314.0,53.0061,53.2109,52.9379,53.0213,132314.0
2017-10-25 12:30:00,69.9,70.06,69.75,69.8,134800.0,53.0137,53.1351,52.8999,52.9379,134800.0
2017-10-25 13:00:00,69.8,69.87,69.61,69.67,150333.0,52.9379,52.991,52.7938,52.8393,150333.0
2017-10-25 13:30:00,69.65,70.01,69.65,69.98,121138.0,52.8241,53.0971,52.8241,53.0744,121138.0
2017-10-25 14:00:00,69.98,70.21,69.89,70.06,249882.0,53.0744,53.2488,53.0061,53.1351,249882.0
2017-10-25 14:30:00,70.05,70.12,69.66,69.72,258474.0,53.1275,53.1806,52.8317,52.8772,258474.0
2017-10-25 15:00:00,69.72,70.01,69.69,69.96,372832.0,52.8772,53.0971,52.8544,53.0592,372832.0
2017-10-25 15:30:00,69.97,70.0,69.78,69.81,452497.0,53.0668,53.0895,52.9227,52.9454,452497.0
2017-10-26 09:30:00,70.11,70.69,69.75,70.53,112043.0,53.173,53.6129,52.8999,53.4915,112043.0
2017-10-26 10:00:00,70.53,70.75,70.33,70.43,210621.0,53.4915,53.6584,53.3398,53.4157,210621.0
2017-10-26 10:30:00,70.45,70.62,70.34,70.62,189124.0,53.4308,53.5598,53.3474,53.5598,189124.0
2017-10-26 11:00:00,70.61,70.68,70.5,70.65,124172.0,53.5522,53.6053,53.4688,53.5825,124172.0
2017-10-26 11:30:00,70.64,70.75,70.59,70.72,88384.0,53.5749,53.6584,53.537,53.6356,88384.0
2017-10-26 12:00:00,70.71,70.98,70.7,70.91,163987.0,53.628,53.8328,53.6204,53.7797,163987.0
2017-10-26 12:30:00,70.9,70.91,70.65,70.86,337021.0,53.7721,53.7797,53.5825,53.7418,337021.0
2017-10-26 13:00:00,70.83,71.22,70.7,71.2,203853.0,53.719,54.0148,53.6204,53.9997,203853.0
2017-10-26 13:30:00,71.2,71.39,71.11,71.15,101710.0,53.9997,54.1438,53.9314,53.9617,101710.0
2017-10-26 14:00:00,71.15,71.17,71.0,71.07,94869.0,53.9617,53.9769,53.848,53.9011,94869.0
2017-10-26 14:30:00,71.08,71.09,70.77,70.77,201385.0,53.9086,53.9162,53.6735,53.6735,201385.0
2017-10-26 15:00:00,70.79,70.81,70.48,70.52,186081.0,53.6887,53.7039,53.4536,53.4839,186081.0
2017-10-26 15:30:00,70.52,70.61,70.34,70.36,340517.0,53.4839,53.5522,53.3474,53.3626,340517.0
2017-10-27 09:30:00,70.28,70.57,68.83,68.87,267275.0,53.3019,53.5218,52.2022,52.2325,267275.0
2017-10-27 10:00:00,68.84,68.93,68.43,68.43,377650.0,52.2098,52.278,51.8988,51.8988,377650.0
2017-10-27 10:30:00,68.43,68.73,68.38,68.51,390272.0,51.8988,52.1264,51.8609,51.9595,390272.0
2017-10-27 11:00:00,68.48,68.76,68.42,68.51,221957.0,51.9367,52.1491,51.8912,51.9595,221957.0
2017-10-27 11:30:00,68.51,68.59,68.21,68.37,322405.0,51.9595,52.0202,51.732,51.8533,322405.0
2017-10-27 12:00:00,68.37,68.42,68.17,68.28,133877.0,51.8533,51.8912,51.7016,51.7851,133877.0
2017-10-27 12:30:00,68.31,68.87,68.27,68.74,192344.0,51.8078,52.2325,51.7775,52.1339,192344.0
2017-10-27 13:00:00,68.73,68.74,68.5,68.51,112559.0,52.1264,52.1339,51.9519,51.9595,112559.0
2017-10-27 13:30:00,68.51,68.64,68.44,68.56,111835.0,51.9595,52.0581,51.9064,51.9974,111835.0
2017-10-27 14:00:00,68.59,68.86,68.53,68.78,116676.0,52.0202,52.2249,51.9747,52.1643,116676.0
2017-10-27 14:30:00,68.78,68.81,68.6,68.65,112024.0,52.1643,52.187,52.0278,52.0657,112024.0
2017-10-27 15:00:00,68.64,68.77,68.57,68.57,177000.0,52.0581,52.1567,52.005,52.005,177000.0
2017-10-27 15:30:00,68.57,68.64,68.0,68.57,573925.0,52.005,52.0581,51.5727,52.005,573925.0
2017-10-30 09:30:00,68.34,68.45,67.89,68.31,93556.0,51.8306,51.914,51.4893,51.8078,93556.0
2017-10-30 10:00:00,68.29,68.32,68.04,68.15,114124.0,51.7926,51.8154,51.603,51.6865,114124.0
2017-10-30 10:30:00,68.16,68.39,68.13,68.23,101075.0,51.6941,51.8685,51.6713,51.7471,101075.0
2017-10-30 11:00:00,68.21,68.33,68.03,68.08,124189.0,51.732,51.823,51.5955,51.6334,124189.0
2017-10-30 11:30:00,68.08,68.15,67.84,67.94,93052.0,51.6334,51.6865,51.4514,51.5272,93052.0
2017-10-30 12:00:00,67.94,67.98,67.69,67.7,78750.0,51.5272,51.5575,51.3376,51.3452,78750.0
2017-10-30 12:30:00,67.71,67.86,67.58,67.59,96179.0,51.3528,51.4665,51.2542,51.2617,96179.0
2017-10-30 13:00:00,67.59,67.62,67.37,67.39,108501.0,51.2617,51.2845,51.0949,51.1101,108501.0
2017-10-30 13:30:00,67.4,67.46,67.25,67.37,82374.0,51.1176,51.1632,51.0039,51.0949,82374.0
2017-10-30 14:00:00,67.37,67.78,67.34,67.6,140034.0,51.0949,51.4058,51.0721,51.2693,140034.0
2017-10-30 14:30:00,67.61,67.61,67.4,67.41,123446.0,51.2769,51.2769,51.1176,51.1252,123446.0
2017-10-30 15:00:00,67.42,67.63,67.31,67.42,240012.0,51.1328,51.2921,51.0494,51.1328,240012.0
2017-10-30 15:30:00,67.43,67.62,67.4,67.53,438123.0,51.1404,51.2845,51.1176,51.2162,438123.0
2017-10-31 09:30:00,69.25,69.25,67.72,67.89,370060.0,52.5207,52.5207,51.3603,51.4893,370060.0
2017-10-31 10:00:00,67.9,68.03,67.81,68.02,154686.0,51.4969,51.5955,51.4286,51.5879,154686.0
2017-10-31 10:30:00,68.01,68.34,68.01,68.15,264774.0,51.5803,51.8306,51.5803,51.6865,264774.0
2017-10-31 11:00:00,68.15,68.22,68.07,68.11,140532.0,51.6865,51.7396,51.6258,51.6561,140532.0
2017-10-31 11:30:00,68.11,68.17,67.85,67.86,220917.0,51.6561,51.7016,51.4589,51.4665,220917.0
2017-10-31 12:00:00,67.88,67.98,67.82,67.85,61032.0,51.4817,51.5575,51.4362,51.4589,61032.0
2017-10-31 12:30:00,67.84,67.84,67.68,67.72,79809.0,51.4514,51.4514,51.33,51.3603,79809.0
2017-10-31 13:00:00,67.72,67.76,67.61,67.62,60210.0,51.3603,51.3907,51.2769,51.2845,60210.0
2017-10-31 13:30:00,67.64,67.77,67.47,67.53,162469.0,51.2997,51.3983,51.1707,51.2162,162469.0
2017-10-31 14:00:00,67.53,67.54,67.21,67.4,160377.0,51.2162,51.2238,50.9735,51.1176,160377.0
2017-10-31 14:30:00,67.4,67.62,67.38,67.55,207275.0,51.1176,51.2845,51.1025,51.2314,207275.0
2017-10-31 15:00:00,67.56,67.6,67.33,67.36,169388.0,51.239,51.2693,51.0646,51.0873,169388.0
2017-10-31 15:30:00,67.36,67.38,67.18,67.19,362620.0,51.0873,51.1025,50.9508,50.9584,362620.0
2017-11-01 09:30:00,67.68,68.2,67.47,68.01,234692.0,51.33,51.7244,51.1707,51.5803,234692.0
2017-11-01 10:00:00,68.06,68.34,67.73,68.07,126181.0,51.6182,51.8306,51.3679,51.6258,126181.0
2017-11-01 10:30:00,68.07,68.72,68.03,68.29,182563.0,51.6258,52.1188,51.5955,51.7926,182563.0
2017-11-01 11:00:00,68.28,68.39,68.12,68.29,116709.0,51.7851,51.8685,51.6637,51.7926,116709.0
2017-11-01 11:30:00,68.3,68.31,67.85,67.91,118295.0,51.8002,51.8078,51.4589,51.5044,118295.0
2017-11-01 12:00:00,67.91,67.92,67.56,67.64,142009.0,51.5044,51.512,51.239,51.2997,142009.0
2017-11-01 12:30:00,67.65,67.66,67.4,67.46,90854.0,51.3073,51.3148,51.1176,51.1632,90854.0
2017-11-01 13:00:00,67.47,67.55,67.37,67.39,96359.0,51.1707,51.2314,51.0949,51.1101,96359.0
2017-11-01 13:30:00,67.4,67.56,67.38,67.49,88585.0,51.1176,51.239,51.1025,51.1859,88585.0
2017-11-01 14:00:00,67.52,67.61,67.37,67.45,130289.0,51.2087,51.2769,51.0949,51.1556,130289.0
2017-11-01 14:30:00,67.49,67.69,67.45,67.48,115815.0,51.1859,51.3376,51.1556,51.1783,115815.0
2017-11-01 15:00:00,67.49,67.52,67.4,67.52,112012.0,51.1859,51.2087,51.1176,51.2087,112012.0
2017-11-01 15:30:00,67.52,67.6,67.43,67.58,279912.0,51.2087,51.2693,51.1404,51.2542,279912.0
2017-11-02 09:30:00,67.65,67.86,66.92,67.07,99092.0,51.3073,51.4665,50.7536,50.8674,99092.0
2017-11-02 10:00:00,67.04,67.05,66.38,66.49,102853.0,50.8446,50.8522,50.3441,50.4275,102853.0
2017-11-02 10:30:00,66.5,66.52,66.04,66.17,284159.0,50.4351,50.4502,50.0862,50.1848,284159.0
2017-11-02 11:00:00,66.16,66.42,66.12,66.41,172460.0,50.1772,50.3744,50.1469,50.3668,172460.0
2017-11-02 11:30:00,66.41,66.94,66.33,66.84,202627.0,50.3668,50.7688,50.3061,50.6929,202627.0
2017-11-02 12:00:00,66.85,66.98,66.74,66.91,129369.0,50.7005,50.7991,50.6171,50.746,129369.0
2017-11-02 12:30:00,66.9,67.02,66.53,66.57,153982.0,50.7384,50.8294,50.4578,50.4882,153982.0
2017-11-02 13:00:00,66.58,66.65,66.51,66.59,100451.0,50.4957,50.5488,50.4427,50.5033,100451.0
2017-11-02 13:30:00,66.59,66.73,66.51,66.58,96933.0,50.5033,50.6095,50.4427,50.4957,96933.0
2017-11-02 14:00:00,66.55,66.59,66.15,66.2,113304.0,50.473,50.5033,50.1696,50.2075,113304.0
2017-11-02 14:30:00,66.21,66.23,66.0,66.1,116367.0,50.2151,50.2303,50.0559,50.1317,116367.0
2017-11-02 15:00:00,66.09,66.1,65.94,66.04,261246.0,50.1241,50.1317,50.0104,50.0862,261246.0
2017-11-02 15:30:00,66.04,66.31,66.04,66.19,325694.0,50.0862,50.291,50.0862,50.2,325694.0
2017-11-03 09:30:00,66.17,66.29,65.55,66.29,123919.0,50.1848,50.2758,49.7146,50.2758,123919.0
2017-11-03 10:00:00,66.3,66.73,66.14,66.6,115566.0,50.2834,50.6095,50.162,50.5109,115566.0
2017-11-03 10:30:00,66.62,66.84,66.57,66.78,64731.0,50.5261,50.6929,50.4882,50.6474,64731.0
2017-11-03 11:00:00,66.77,66.81,66.64,66.78,70920.0,50.6398,50.6702,50.5412,50.6474,70920.0
2017-11-03 11:30:00,66.8,67.04,66.79,66.99,101637.0,50.6626,50.8446,50.655,50.8067,101637.0
2017-11-03 12:00:00,66.94,66.96,66.58,66.62,80905.0,50.7688,50.7839,50.4957,50.5261,80905.0
2017-11-03 12:30:00,66.59,66.7,66.57,66.64,49184.0,50.5033,50.5868,50.4882,50.5412,49184.0
2017-11-03 13:00:00,66.66,66.79,66.57,66.67,62762.0,50.5564,50.655,50.4882,50.564,62762.0
2017-11-03 13:30:00,66.69,66.69,66.51,66.63,84251.0,50.5792,50.5792,50.4427,50.5337,84251.0
2017-11-03 14:00:00,66.63,66.69,66.5,66.6,97879.0,50.5337,50.5792,50.4351,50.5109,97879.0
2017-11-03 14:30:00,66.58,66.59,66.31,66.44,174284.0,50.4957,50.5033,50.291,50.3896,174284.0
2017-11-03 15:00:00,66.43,66.43,66.3,66.31,92546.0,50.382,50.382,50.2834,50.291,92546.0
2017-11-03 15:30:00,66.31,66.38,66.18,66.23,302737.0,50.291,50.3441,50.1924,50.2303,302737.0
2017-11-06 09:30:00,66.08,66.5,66.08,66.2,111288.0,50.1165,50.4351,50.1165,50.2075,111288.0
2017-11-06 10:00:00,66.19,66.48,66.08,66.4,89114.0,50.2,50.4199,50.1165,50.3592,89114.0
2017-11-06 10:30:00,66.38,66.56,66.38,66.46,64085.0,50.3441,50.4806,50.3441,50.4047,64085.0
2017-11-06 11:00:00,66.44,66.91,66.43,66.64,126433.0,50.3896,50.746,50.382,50.5412,126433.0
2017-11-06 11:30:00,66.63,66.65,66.26,66.34,136662.0,50.5337,50.5488,50.253,50.3137,136662.0
2017-11-06 12:00:00,66.34,66.57,66.33,66.49,51129.0,50.3137,50.4882,50.3061,50.4275,51129.0
2017-11-06 12:30:00,66.5,66.58,66.46,66.51,55532.0,50.4351,50.4957,50.4047,50.4427,55532.0
2017-11-06 13:00:00,66.51,66.6,66.48,66.51,32181.0,50.4427,50.5109,50.4199,50.4427,32181.0
2017-11-06 13:30:00,66.5,66.93,66.49,66.59,122351.0,50.4351,50.7612,50.4275,50.5033,122351.0
2017-11-06 14:00:00,66.59,66.84,66.58,66.8,66852.0,50.5033,50.6929,50.4957,50.6626,66852.0
2017-11-06 14:30:00,66.81,66.84,66.73,66.81,88168.0,50.6702,50.6929,50.6095,50.6702,88168.0
2017-11-06 15:00:00,66.8,66.81,66.57,66.59,147091.0,50.6626,50.6702,50.4882,50.5033,147091.0
2017-11-06 15:30:00,66.58,66.71,66.52,66.55,457741.0,50.4957,50.5943,50.4502,50.473,457741.0
2017-11-07 09:30:00,66.5,66.79,66.17,66.78,83980.0,50.4351,50.655,50.1848,50.6474,83980.0
2017-11-07 10:00:00,66.83,66.83,66.2,66.27,105435.0,50.6853,50.6853,50.2075,50.2606,105435.0
2017-11-07 10:30:00,66.28,66.47,66.24,66.37,46560.0,50.2682,50.4123,50.2379,50.3365,46560.0
2017-11-07 11:00:00,66.35,66.39,66.23,66.36,30143.0,50.3213,50.3516,50.2303,50.3289,30143.0
2017-11-07 11:30:00,66.37,66.42,66.16,66.2,68880.0,50.3365,50.3744,50.1772,50.2075,68880.0
2017-11-07 12:00:00,66.17,66.2,65.93,65.95,66326.0,50.1848,50.2075,50.0028,50.0179,66326.0
2017-11-07 12:30:00,65.95,65.96,65.75,65.84,76884.0,50.0179,50.0255,49.8663,49.9345,76884.0
2017-11-07 13:00:00,65.85,65.86,65.69,65.71,31696.0,49.9421,49.9497,49.8207,49.8359,31696.0
2017-11-07 13:30:00,65.69,65.76,65.58,65.7,52155.0,49.8207,49.8738,49.7373,49.8283,52155.0
2017-11-07 14:00:00,65.72,65.83,65.63,65.69,50040.0,49.8435,49.9269,49.7752,49.8207,50040.0
2017-11-07 14:30:00,65.67,65.71,65.55,65.58,56095.0,49.8056,49.8359,49.7146,49.7373,56095.0
2017-11-07 15:00:00,65.58,65.73,65.55,65.61,104583.0,49.7373,49.8511,49.7146,49.7601,104583.0
2017-11-07 15:30:00,65.61,65.63,65.45,65.52,176326.0,49.7601,49.7752,49.6387,49.6918,176326.0
2017-11-08 09:30:00,65.62,65.89,65.32,65.78,62691.0,49.7677,49.9724,49.5401,49.889,62691.0
2017-11-08 10:00:00,65.81,65.94,65.64,65.82,69964.0,49.9118,50.0104,49.7828,49.9193,69964.0
2017-11-08 10:30:00,65.82,65.82,65.5,65.54,89464.0,49.9193,49.9193,49.6766,49.707,89464.0
2017-11-08 11:00:00,65.55,65.58,65.46,65.55,39551.0,49.7146,49.7373,49.6463,49.7146,39551.0
2017-11-08 11:30:00,65.57,65.63,65.49,65.49,77618.0,49.7297,49.7752,49.6691,49.6691,77618.0
2017-11-08 12:00:00,65.51,65.63,65.49,65.63,97057.0,49.6842,49.7752,49.6691,49.7752,97057.0
2017-11-08 12:30:00,65.62,65.82,65.59,65.8,162744.0,49.7677,49.9193,49.7449,49.9042,162744.0
2017-11-08 13:00:00,65.8,65.82,65.64,65.69,52346.0,49.9042,49.9193,49.7828,49.8207,52346.0
2017-11-08 13:30:00,65.71,65.84,65.66,65.83,43188.0,49.8359,49.9345,49.798,49.9269,43188.0
2017-11-08 14:00:00,65.85,65.86,65.73,65.74,38755.0,49.9421,49.9497,49.8511,49.8587,38755.0
2017-11-08 14:30:00,65.74,65.77,65.68,65.72,48138.0,49.8587,49.8814,49.8132,49.8435,48138.0
2017-11-08 15:00:00,65.73,65.74,65.5,65.53,85122.0,49.8511,49.8587,49.6766,49.6994,85122.0
2017-11-08 15:30:00,65.52,65.61,65.49,65.61,194286.0,49.6918,49.7601,49.6691,49.7601,194286.0
2017-11-09 09:30:00,65.44,66.21,65.32,66.12,116092.0,49.6311,50.2151,49.5401,50.1469,116092.0
2017-11-09 10:00:00,66.11,66.47,65.91,66.29,102366.0,50.1393,50.4123,49.9876,50.2758,102366.0
2017-11-09 10:30:00,66.29,66.9,66.29,66.88,146834.0,50.2758,50.7384,50.2758,50.7233,146834.0
2017-11-09 11:00:00,66.88,67.05,66.76,66.83,201364.0,50.7233,50.8522,50.6323,50.6853,201364.0
2017-11-09 11:30:00,66.85,67.01,66.58,66.63,149864.0,50.7005,50.8219,50.4957,50.5337,149864.0
2017-11-09 12:00:00,66.64,66.71,66.36,66.46,133406.0,50.5412,50.5943,50.3289,50.4047,133406.0
2017-11-09 12:30:00,66.45,66.92,66.4,66.9,84802.0,50.3971,50.7536,50.3592,50.7384,84802.0
2017-11-09 13:00:00,66.89,67.34,66.85,67.29,244173.0,50.7309,51.0721,50.7005,51.0342,244173.0
2017-11-09 13:30:00,67.28,67.93,67.28,67.78,353295.0,51.0266,51.5196,51.0266,51.4058,353295.0
2017-11-09 14:00:00,67.78,68.06,67.63,67.73,253054.0,51.4058,51.6182,51.2921,51.3679,253054.0
2017-11-09 14:30:00,67.74,67.82,67.57,67.64,317358.0,51.3755,51.4362,51.2466,51.2997,317358.0
2017-11-09 15:00:00,67.63,67.93,67.33,67.36,622878.0,51.2921,51.5196,51.0646,51.0873,622878.0
2017-11-09 15:30:00,67.37,67.44,67.0,67.29,717021.0,51.0949,51.148,50.8143,51.0342,717021.0
2017-11-10 09:30:00,67.08,67.49,67.05,67.37,93838.0,50.875,51.1859,50.8522,51.0949,93838.0
2017-11-10 10:00:00,67.4,67.87,67.33,67.44,138243.0,51.1176,51.4741,51.0646,51.148,138243.0
2017-11-10 10:30:00,67.45,67.79,67.45,67.75,112677.0,51.1556,51.4134,51.1556,51.3831,112677.0
2017-11-10 11:00:00,67.75,67.79,67.53,67.6,202065.0,51.3831,51.4134,51.2162,51.2693,202065.0
2017-11-10 11:30:00,67.61,67.8,67.48,67.49,162550.0,51.2769,51.421,51.1783,51.1859,162550.0
2017-11-10 12:00:00,67.5,67.53,67.22,67.33,128625.0,51.1935,51.2162,50.9811,51.0646,128625.0
2017-11-10 12:30:00,67.31,67.48,67.29,67.3,69471.0,51.0494,51.1783,51.0342,51.0418,69471.0
2017-11-10 13:00:00,67.31,67.31,67.0,67.13,59389.0,51.0494,51.0494,50.8143,50.9129,59389.0
2017-11-10 13:30:00,67.13,67.48,67.13,67.47,93595.0,50.9129,51.1783,50.9129,51.1707,93595.0
2017-11-10 14:00:00,67.46,67.69,67.46,67.64,156377.0,51.1632,51.3376,51.1632,51.2997,156377.0
2017-11-10 14:30:00,67.63,67.77,67.54,67.54,137239.0,51.2921,51.3983,51.2238,51.2238,137239.0
2017-11-10 15:00:00,67.52,67.59,67.44,67.44,96137.0,51.2087,51.2617,51.148,51.148,96137.0
2017-11-10 15:30:00,67.44,67.64,67.4,67.55,430774.0,51.148,51.2997,51.1176,51.2314,430774.0
2017-11-13 09:30:00,67.35,67.63,67.17,67.34,99583.0,51.0797,51.2921,50.9432,51.0721,99583.0
2017-11-13 10:00:00,67.34,67.63,67.34,67.56,60085.0,51.0721,51.2921,51.0721,51.239,60085.0
2017-11-13 10:30:00,67.56,67.61,67.33,67.38,123763.0,51.239,51.2769,51.0646,51.1025,123763.0
2017-11-13 11:00:00,67.4,67.54,67.38,67.49,80938.0,51.1176,51.2238,51.1025,51.1859,80938.0
2017-11-13 11:30:00,67.49,67.49,67.34,67.48,86112.0,51.1859,51.1859,51.0721,51.1783,86112.0
2017-11-13 12:00:00,67.48,67.56,67.32,67.35,139564.0,51.1783,51.239,51.057,51.0797,139564.0
2017-11-13 12:30:00,67.33,67.4,67.27,67.37,70661.0,51.0646,51.1176,51.0191,51.0949,70661.0
2017-11-13 13:00:00,67.38,67.42,67.34,67.36,59793.0,51.1025,51.1328,51.0721,51.0873,59793.0
2017-11-13 13:30:00,67.36,67.39,67.14,67.25,80936.0,51.0873,51.1101,50.9205,51.0039,80936.0
2017-11-13 14:00:00,67.26,67.3,67.17,67.25,80757.0,51.0115,51.0418,50.9432,51.0039,80757.0
2017-11-13 14:30:00,67.25,67.42,67.19,67.33,80372.0,51.0039,51.1328,50.9584,51.0646,80372.0
2017-11-13 15:00:00,67.35,67.51,67.26,67.51,105831.0,51.0797,51.2011,51.0115,51.2011,105831.0
2017-11-13 15:30:00,67.51,67.93,67.41,67.9,590299.0,51.2011,51.5196,51.1252,51.4969,590299.0
2017-11-14 09:30:00,67.44,67.82,67.28,67.76,220981.0,51.148,51.4362,51.0266,51.3907,220981.0
2017-11-14 10:00:00,67.81,68.27,67.59,68.2,161726.0,51.4286,51.7775,51.2617,51.7244,161726.0
2017-11-14 10:30:00,68.2,68.42,68.16,68.23,99850.0,51.7244,51.8912,51.6941,51.7471,99850.0
2017-11-14 11:00:00,68.25,68.25,67.74,67.74,103639.0,51.7623,51.7623,51.3755,51.3755,103639.0
2017-11-14 11:30:00,67.74,68.03,67.7,67.97,99117.0,51.3755,51.5955,51.3452,51.55,99117.0
2017-11-14 12:00:00,67.96,68.14,67.92,67.95,81706.0,51.5424,51.6789,51.512,51.5348,81706.0
2017-11-14 12:30:00,67.95,67.98,67.74,67.78,69820.0,51.5348,51.5575,51.3755,51.4058,69820.0
2017-11-14 13:00:00,67.78,67.8,67.69,67.75,48825.0,51.4058,51.421,51.3376,51.3831,48825.0
2017-11-14 13:30:00,67.76,68.03,67.7,67.96,100240.0,51.3907,51.5955,51.3452,51.5424,100240.0
2017-11-14 14:00:00,67.96,67.96,67.66,67.83,103232.0,51.5424,51.5424,51.3148,51.4438,103232.0
2017-11-14 14:30:00,67.82,67.83,67.73,67.81,99519.0,51.4362,51.4438,51.3679,51.4286,99519.0
2017-11-14 15:00:00,67.81,67.83,67.65,67.66,105756.0,51.4286,51.4438,51.3073,51.3148,105756.0
2017-11-14 15:30:00,67.66,67.71,67.58,67.65,265776.0,51.3148,51.3528,51.2542,51.3073,265776.0
2017-11-15 09:30:00,67.32,67.41,66.76,67.01,225024.0,51.057,51.1252,50.6323,50.8219,225024.0
2017-11-15 10:00:00,67.01,67.34,66.95,66.97,72841.0,50.8219,51.0721,50.7764,50.7915,72841.0
2017-11-15 10:30:00,66.94,67.2,66.88,67.12,62503.0,50.7688,50.966,50.7233,50.9053,62503.0
2017-11-15 11:00:00,67.12,67.19,66.95,67.03,163081.0,50.9053,50.9584,50.7764,50.837,163081.0
2017-11-15 11:30:00,67.05,67.13,67.04,67.1,88830.0,50.8522,50.9129,50.8446,50.8901,88830.0
2017-11-15 12:00:00,67.1,67.12,67.0,67.07,94109.0,50.8901,50.9053,50.8143,50.8674,94109.0
2017-11-15 12:30:00,67.08,67.08,67.0,67.07,49156.0,50.875,50.875,50.8143,50.8674,49156.0
2017-11-15 13:00:00,67.07,67.1,67.02,67.03,65059.0,50.8674,50.8901,50.8294,50.837,65059.0
2017-11-15 13:30:00,67.05,67.17,67.02,67.06,94834.0,50.8522,50.9432,50.8294,50.8598,94834.0
2017-11-15 14:00:00,67.06,67.14,67.04,67.14,108638.0,50.8598,50.9205,50.8446,50.9205,108638.0
2017-11-15 14:30:00,67.14,67.22,67.04,67.13,97048.0,50.9205,50.9811,50.8446,50.9129,97048.0
2017-11-15 15:00:00,67.13,67.22,67.11,67.17,103187.0,50.9129,50.9811,50.8977,50.9432,103187.0
2017-11-15 15:30:00,67.16,67.34,67.12,67.15,282776.0,50.9356,51.0721,50.9053,50.928,282776.0
2017-11-16 09:30:00,67.09,67.32,66.91,67.05,384110.0,50.8825,51.057,50.746,50.8522,384110.0
2017-11-16 10:00:00,67.07,67.25,66.98,67.16,210778.0,50.8674,51.0039,50.7991,50.9356,210778.0
2017-11-16 10:30:00,67.21,67.23,67.05,67.15,111748.0,50.9735,50.9887,50.8522,50.928,111748.0
2017-11-16 11:00:00,67.15,67.29,67.11,67.18,140025.0,50.928,51.0342,50.8977,50.9508,140025.0
2017-11-16 11:30:00,67.16,67.24,67.06,67.17,89010.0,50.9356,50.9963,50.8598,50.9432,89010.0
2017-11-16 12:00:00,67.17,67.44,67.14,67.42,102074.0,50.9432,51.148,50.9205,51.1328,102074.0
2017-11-16 12:30:00,67.42,67.6,67.37,67.55,65370.0,51.1328,51.2693,51.0949,51.2314,65370.0
2017-11-16 13:00:00,67.51,67.6,67.38,67.6,55722.0,51.2011,51.2693,51.1025,51.2693,55722.0
2017-11-16 13:30:00,67.59,67.63,67.49,67.54,81336.0,51.2617,51.2921,51.1859,51.2238,81336.0
2017-11-16 14:00:00,67.56,67.6,67.42,67.42,60074.0,51.239,51.2693,51.1328,51.1328,60074.0
2017-11-16 14:30:00,67.42,67.47,67.16,67.22,243582.0,51.1328,51.1707,50.9356,50.9811,243582.0
2017-11-16 15:00:00,67.22,67.48,67.18,67.43,215061.0,50.9811,51.1783,50.9508,51.1404,215061.0
2017-11-16 15:30:00,67.44,67.49,67.37,67.44,307406.0,51.148,51.1859,51.0949,51.148,307406.0
2017-11-17 09:30:00,67.34,68.3,67.3,68.3,158727.0,51.0721,51.8002,51.0418,51.8002,158727.0
2017-11-17 10:00:00,68.3,68.84,68.22,68.7,118823.0,51.8002,52.2098,51.7396,52.1036,118823.0
2017-11-17 10:30:00,68.7,68.88,68.6,68.71,124422.0,52.1036,52.2401,52.0278,52.1112,124422.0
2017-11-17 11:00:00,68.71,68.74,68.63,68.65,147545.0,52.1112,52.1339,52.0505,52.0657,147545.0
2017-11-17 11:30:00,68.66,68.86,68.58,68.84,93639.0,52.0733,52.2249,52.0126,52.2098,93639.0
2017-11-17 12:00:00,68.85,69.38,68.8,69.26,226182.0,52.2174,52.6193,52.1794,52.5283,226182.0
2017-11-17 12:30:00,69.26,69.44,69.24,69.38,138711.0,52.5283,52.6648,52.5131,52.6193,138711.0
2017-11-17 13:00:00,69.37,69.41,69.22,69.26,154694.0,52.6117,52.6421,52.498,52.5283,154694.0
2017-11-17 13:30:00,69.25,69.41,69.19,69.38,167697.0,52.5207,52.6421,52.4752,52.6193,167697.0
2017-11-17 14:00:00,69.38,69.45,69.29,69.35,151997.0,52.6193,52.6724,52.5511,52.5966,151997.0
2017-11-17 14:30:00,69.36,69.43,69.16,69.4,215736.0,52.6042,52.6572,52.4525,52.6345,215736.0
2017-11-17 15:00:00,69.39,69.4,69.25,69.33,183653.0,52.6269,52.6345,52.5207,52.5814,183653.0
2017-11-17 15:30:00,69.33,69.56,69.2,69.42,1320904.0,52.5814,52.7558,52.4828,52.6497,1320904.0
2017-11-20 09:30:00,68.97,69.52,68.52,69.46,166407.0,52.3084,52.7255,51.9671,52.68,166407.0
2017-11-20 10:00:00,69.45,69.48,69.12,69.26,141671.0,52.6724,52.6952,52.4221,52.5283,141671.0
2017-11-20 10:30:00,69.22,69.37,68.94,69.35,155351.0,52.498,52.6117,52.2856,52.5966,155351.0
2017-11-20 11:00:00,69.36,69.39,69.0,69.03,124181.0,52.6042,52.6269,52.3311,52.3539,124181.0
2017-11-20 11:30:00,69.02,69.2,68.95,69.16,160108.0,52.3463,52.4828,52.2932,52.4525,160108.0
2017-11-20 12:00:00,69.15,69.42,68.98,69.39,118043.0,52.4449,52.6497,52.316,52.6269,118043.0
2017-11-20 12:30:00,69.37,69.56,69.37,69.46,89535.0,52.6117,52.7558,52.6117,52.68,89535.0
2017-11-20 13:00:00,69.47,69.79,69.45,69.76,132919.0,52.6876,52.9303,52.6724,52.9075,132919.0
2017-11-20 13:30:00,69.76,69.78,69.55,69.72,84506.0,52.9075,52.9227,52.7483,52.8772,84506.0
2017-11-20 14:00:00,69.71,69.9,69.65,69.88,117595.0,52.8696,53.0137,52.8241,52.9985,117595.0
2017-11-20 14:30:00,69.87,69.9,69.7,69.72,127871.0,52.991,53.0137,52.862,52.8772,127871.0
2017-11-20 15:00:00,69.71,69.87,69.54,69.58,161812.0,52.8696,52.991,52.7407,52.771,161812.0
2017-11-20 15:30:00,69.59,69.87,69.58,69.62,499734.0,52.7786,52.991,52.771,52.8013,499734.0
2017-11-21 09:30:00,69.76,69.92,69.49,69.78,118564.0,52.9075,53.0289,52.7028,52.9227,118564.0
2017-11-21 10:00:00,69.77,70.37,69.77,70.21,180016.0,52.9151,53.3702,52.9151,53.2488,180016.0
2017-11-21 10:30:00,70.2,70.31,70.07,70.28,137529.0,53.2412,53.3247,53.1426,53.3019,137529.0
2017-11-21 11:00:00,70.29,70.32,70.08,70.3,155908.0,53.3095,53.3322,53.1502,53.3171,155908.0
2017-11-21 11:30:00,70.31,70.31,69.92,70.01,112452.0,53.3247,53.3247,53.0289,53.0971,112452.0
2017-11-21 12:00:00,70.0,70.11,69.88,69.98,129093.0,53.0895,53.173,52.9985,53.0744,129093.0
2017-11-21 12:30:00,69.99,70.3,69.99,70.17,135044.0,53.082,53.3171,53.082,53.2185,135044.0
2017-11-21 13:00:00,70.16,70.24,69.82,69.91,91158.0,53.2109,53.2716,52.953,53.0213,91158.0
2017-11-21 13:30:00,69.9,69.95,69.78,69.82,150032.0,53.0137,53.0516,52.9227,52.953,150032.0
2017-11-21 14:00:00,69.79,69.82,69.69,69.76,72838.0,52.9303,52.953,52.8544,52.9075,72838.0
2017-11-21 14:30:00,69.75,69.76,69.53,69.68,103925.0,52.8999,52.9075,52.7331,52.8469,103925.0
2017-11-21 15:00:00,69.69,69.73,69.46,69.52,124094.0,52.8544,52.8848,52.68,52.7255,124094.0
2017-11-21 15:30:00,69.53,69.6,69.52,69.53,247608.0,52.7331,52.7862,52.7255,52.7331,247608.0
2017-11-22 09:30:00,69.43,69.64,69.23,69.4,95504.0,52.6572,52.8165,52.5056,52.6345,95504.0
2017-11-22 10:00:00,69.36,69.56,69.26,69.36,56601.0,52.6042,52.7558,52.5283,52.6042,56601.0
2017-11-22 10:30:00,69.37,69.41,69.14,69.14,52796.0,52.6117,52.6421,52.4373,52.4373,52796.0
2017-11-22 11:00:00,69.16,69.16,69.06,69.08,62304.0,52.4525,52.4525,52.3766,52.3918,62304.0
2017-11-22 11:30:00,69.08,69.11,68.96,69.01,52525.0,52.3918,52.4146,52.3008,52.3387,52525.0
2017-11-22 12:00:00,69.02,69.08,68.92,69.06,68769.0,52.3463,52.3918,52.2705,52.3766,68769.0
2017-11-22 12:30:00,69.05,69.23,69.02,69.17,36460.0,52.369,52.5056,52.3463,52.4601,36460.0
2017-11-22 13:00:00,69.16,69.16,69.07,69.15,48631.0,52.4525,52.4525,52.3842,52.4449,48631.0
2017-11-22 13:30:00,69.15,69.21,69.12,69.19,30227.0,52.4449,52.4904,52.4221,52.4752,30227.0
2017-11-22 14:00:00,69.17,69.2,69.0,69.01,35582.0,52.4601,52.4828,52.3311,52.3387,35582.0
2017-11-22 14:30:00,69.01,69.07,68.79,68.86,64694.0,52.3387,52.3842,52.1719,52.2249,64694.0
2017-11-22 15:00:00,68.85,68.97,68.79,68.9,92560.0,52.2174,52.3084,52.1719,52.2553,92560.0
2017-11-22 15:30:00,68.91,69.0,68.83,68.86,203187.0,52.2629,52.3311,52.2022,52.2249,203187.0
2017-11-24 09:30:00,68.92,69.4,68.88,68.88,82204.0,52.2705,52.6345,52.2401,52.2401,82204.0
2017-11-24 10:00:00,68.86,69.0,68.71,68.88,62152.0,52.2249,52.3311,52.1112,52.2401,62152.0
2017-11-24 10:30:00,68.9,68.92,68.73,68.87,35090.0,52.2553,52.2705,52.1264,52.2325,35090.0
2017-11-24 11:00:00,68.87,68.95,68.84,68.86,32091.0,52.2325,52.2932,52.2098,52.2249,32091.0
2017-11-24 11:30:00,68.86,69.07,68.83,69.06,64835.0,52.2249,52.3842,52.2022,52.3766,64835.0
2017-11-24 12:00:00,69.04,69.1,69.02,69.05,33121.0,52.3615,52.407,52.3463,52.369,33121.0
2017-11-24 12:30:00,69.05,69.1,68.93,68.97,91268.0,52.369,52.407,52.278,52.3084,91268.0
2017-11-27 09:30:00,69.0,69.28,68.66,68.87,137307.0,52.3311,52.5435,52.0733,52.2325,137307.0
2017-11-27 10:00:00,68.85,69.33,68.84,69.3,112403.0,52.2174,52.5814,52.2098,52.5587,112403.0
2017-11-27 10:30:00,69.3,69.3,68.99,69.09,99313.0,52.5587,52.5587,52.3235,52.3994,99313.0
2017-11-27 11:00:00,69.08,69.21,69.03,69.13,65413.0,52.3918,52.4904,52.3539,52.4297,65413.0
2017-11-27 11:30:00,69.13,69.33,69.09,69.11,66961.0,52.4297,52.5814,52.3994,52.4146,66961.0
2017-11-27 12:00:00,69.1,69.23,69.07,69.15,54789.0,52.407,52.5056,52.3842,52.4449,54789.0
2017-11-27 12:30:00,69.15,69.17,68.97,69.08,64558.0,52.4449,52.4601,52.3084,52.3918,64558.0
2017-11-27 13:00:00,69.1,69.16,68.91,68.94,43455.0,52.407,52.4525,52.2629,52.2856,43455.0
2017-11-27 13:30:00,68.94,68.97,68.87,68.91,56796.0,52.2856,52.3084,52.2325,52.2629,56796.0
2017-11-27 14:00:00,68.92,69.09,68.9,69.02,70751.0,52.2705,52.3994,52.2553,52.3463,70751.0
2017-11-27 14:30:00,69.02,69.06,68.96,68.99,95209.0,52.3463,52.3766,52.3008,52.3235,95209.0
2017-11-27 15:00:00,68.99,69.09,68.91,68.95,90756.0,52.3235,52.3994,52.2629,52.2932,90756.0
2017-11-27 15:30:00,68.95,68.96,68.84,68.85,229908.0,52.2932,52.3008,52.2098,52.2174,229908.0
2017-11-28 09:30:00,68.81,69.57,68.8,69.52,171712.0,52.187,52.7634,52.1794,52.7255,171712.0
2017-11-28 10:00:00,69.52,70.18,69.44,70.01,117962.0,52.7255,53.2261,52.6648,53.0971,117962.0
2017-11-28 10:30:00,70.01,70.31,70.01,70.12,80373.0,53.0971,53.3247,53.0971,53.1806,80373.0
2017-11-28 11:00:00,70.13,70.19,69.8,69.83,178735.0,53.1881,53.2336,52.9379,52.9606,178735.0
2017-11-28 11:30:00,69.82,69.92,69.71,69.86,82987.0,52.953,53.0289,52.8696,52.9834,82987.0
2017-11-28 12:00:00,69.86,69.87,69.58,69.61,102761.0,52.9834,52.991,52.771,52.7938,102761.0
2017-11-28 12:30:00,69.6,69.95,69.59,69.92,83357.0,52.7862,53.0516,52.7786,53.0289,83357.0
2017-11-28 13:00:00,69.92,69.93,69.82,69.82,52195.0,53.0289,53.0365,52.953,52.953,52195.0
2017-11-28 13:30:00,69.84,69.86,69.7,69.78,145138.0,52.9682,52.9834,52.862,52.9227,145138.0
2017-11-28 14:00:00,69.79,69.85,69.68,69.77,111288.0,52.9303,52.9758,52.8469,52.9151,111288.0
2017-11-28 14:30:00,69.77,70.31,69.77,70.29,114321.0,52.9151,53.3247,52.9151,53.3095,114321.0
2017-11-28 15:00:00,70.29,70.74,70.24,70.57,235662.0,53.3095,53.6508,53.2716,53.5218,235662.0
2017-11-28 15:30:00,70.58,70.67,70.33,70.64,432005.0,53.5294,53.5977,53.3398,53.5749,432005.0
2017-11-29 09:30:00,70.65,73.35,70.52,73.18,347578.0,53.5825,55.6303,53.4839,55.5013,347578.0
2017-11-29 10:00:00,73.18,74.97,73.09,73.09,1140806.0,55.5013,56.8589,55.4331,55.4331,1140806.0
2017-11-29 10:30:00,73.1,73.6,72.75,72.96,471272.0,55.4407,55.8199,55.1752,55.3345,471272.0
2017-11-29 11:00:00,72.97,73.0,72.53,72.91,296471.0,55.3421,55.3648,55.0084,55.2966,296471.0
2017-11-29 11:30:00,72.91,73.32,72.74,73.3,299156.0,55.2966,55.6075,55.1676,55.5923,299156.0
2017-11-29 12:00:00,73.29,73.52,72.91,73.1,361880.0,55.5848,55.7592,55.2966,55.4407,361880.0
2017-11-29 12:30:00,73.13,73.35,73.05,73.26,236264.0,55.4634,55.6303,55.4027,55.562,236264.0
2017-11-29 13:00:00,73.26,74.07,73.24,74.02,175584.0,55.562,56.1763,55.5468,56.1384,175584.0
2017-11-29 13:30:00,73.99,74.04,73.42,73.7,240271.0,56.1157,56.1536,55.6834,55.8957,240271.0
2017-11-29 14:00:00,73.71,73.79,73.43,73.63,340085.0,55.9033,55.964,55.6909,55.8426,340085.0
2017-11-29 14:30:00,73.65,73.65,73.0,73.25,247651.0,55.8578,55.8578,55.3648,55.5544,247651.0
2017-11-29 15:00:00,73.26,73.41,72.47,72.53,267521.0,55.562,55.6758,54.9628,55.0084,267521.0
2017-11-29 15:30:00,72.53,73.01,72.5,72.88,499178.0,55.0084,55.3724,54.9856,55.2738,499178.0
2017-11-30 09:30:00,72.85,73.76,72.26,72.6,236136.0,55.251,55.9412,54.8036,55.0614,236136.0
2017-11-30 10:00:00,72.73,72.73,71.54,71.67,168617.0,55.16,55.16,54.2575,54.3561,168617.0
2017-11-30 10:30:00,71.66,71.78,71.06,71.71,235791.0,54.3485,54.4395,53.8935,54.3864,235791.0
2017-11-30 11:00:00,71.72,71.88,71.35,71.68,237275.0,54.394,54.5154,54.1134,54.3637,237275.0
2017-11-30 11:30:00,71.66,71.7,71.43,71.44,165485.0,54.3485,54.3789,54.1741,54.1817,165485.0
2017-11-30 12:00:00,71.44,71.89,71.44,71.71,97090.0,54.1817,54.523,54.1817,54.3864,97090.0
2017-11-30 12:30:00,71.69,71.76,71.59,71.62,98280.0,54.3713,54.4244,54.2954,54.3182,98280.0
2017-11-30 13:00:00,71.62,71.75,71.55,71.67,69361.0,54.3182,54.4168,54.2651,54.3561,69361.0
2017-11-30 13:30:00,71.66,71.67,71.42,71.53,89609.0,54.3485,54.3561,54.1665,54.2499,89609.0
2017-11-30 14:00:00,71.53,71.56,71.42,71.44,122323.0,54.2499,54.2727,54.1665,54.1817,122323.0
2017-11-30 14:30:00,71.44,71.48,71.18,71.18,161426.0,54.1817,54.212,53.9845,53.9845,161426.0
2017-11-30 15:00:00,71.18,71.52,71.14,71.48,171796.0,53.9845,54.2423,53.9541,54.212,171796.0
2017-11-30 15:30:00,71.47,71.7,71.15,71.38,482588.0,54.2044,54.3789,53.9617,54.1362,482588.0
2017-12-01 09:30:00,71.57,72.24,71.02,71.85,132290.0,54.2803,54.7884,53.8631,54.4926,132290.0
2017-12-01 10:00:00,71.78,72.08,71.5,71.9,159662.0,54.4395,54.6671,54.2272,54.5305,159662.0
2017-12-01 10:30:00,71.86,71.97,71.72,71.92,69929.0,54.5002,54.5836,54.394,54.5457,69929.0
2017-12-01 11:00:00,71.91,72.04,70.87,70.9,128957.0,54.5381,54.6367,53.7494,53.7721,128957.0
2017-12-01 11:30:00,70.93,71.55,70.64,71.43,111381.0,53.7949,54.2651,53.5749,54.1741,111381.0
2017-12-01 12:00:00,71.47,72.04,71.28,72.01,78921.0,54.2044,54.6367,54.0603,54.614,78921.0
2017-12-01 12:30:00,71.93,72.54,71.93,72.53,96067.0,54.5533,55.0159,54.5533,55.0084,96067.0
2017-12-01 13:00:00,72.48,72.79,72.33,72.7,129334.0,54.9704,55.2055,54.8567,55.1373,129334.0
2017-12-01 13:30:00,72.67,73.27,72.6,73.1,245874.0,55.1145,55.5696,55.0614,55.4407,245874.0
2017-12-01 14:00:00,73.05,73.41,73.04,73.19,133331.0,55.4027,55.6758,55.3952,55.5089,133331.0
2017-12-01 14:30:00,73.19,73.27,72.94,72.95,130407.0,55.5089,55.5696,55.3193,55.3269,130407.0
2017-12-01 15:00:00,72.97,73.26,72.91,73.25,172809.0,55.3421,55.562,55.2966,55.5544,172809.0
2017-12-01 15:30:00,73.26,73.45,73.18,73.35,459641.0,55.562,55.7061,55.5013,55.6303,459641.0
2017-12-04 09:30:00,74.02,76.05,74.02,74.93,439574.0,56.1384,57.678,56.1384,56.8286,439574.0
2017-12-04 10:00:00,74.89,75.74,74.7,75.59,351478.0,56.7982,57.4429,56.6541,57.3291,351478.0
2017-12-04 10:30:00,75.64,75.86,75.36,75.8,316865.0,57.367,57.5339,57.1547,57.4884,316865.0
2017-12-04 11:00:00,75.79,76.09,75.28,75.89,172745.0,57.4808,57.7083,57.094,57.5567,172745.0
2017-12-04 11:30:00,75.91,76.0,75.31,75.37,154981.0,57.5718,57.6401,57.1168,57.1623,154981.0
2017-12-04 12:00:00,75.37,75.61,74.98,75.08,117172.0,57.1623,57.3443,56.8665,56.9423,117172.0
2017-12-04 12:30:00,75.06,75.13,74.37,74.45,330470.0,56.9272,56.9803,56.4039,56.4645,330470.0
2017-12-04 13:00:00,74.47,74.82,74.41,74.48,95837.0,56.4797,56.7451,56.4342,56.4873,95837.0
2017-12-04 13:30:00,74.5,74.79,74.35,74.56,89946.0,56.5024,56.7224,56.3887,56.548,89946.0
2017-12-04 14:00:00,74.58,74.58,74.05,74.26,134091.0,56.5631,56.5631,56.1612,56.3204,134091.0
2017-12-04 14:30:00,74.26,74.43,74.09,74.38,103032.0,56.3204,56.4494,56.1915,56.4114,103032.0
2017-12-04 15:00:00,74.39,74.98,74.39,74.98,178585.0,56.419,56.8665,56.419,56.8665,178585.0
2017-12-04 15:30:00,74.97,74.99,74.67,74.69,799608.0,56.8589,56.8741,56.6314,56.6465,799608.0
2017-12-05 09:30:00,75.42,76.48,74.61,75.61,518456.0,57.2002,58.0041,56.5859,57.3443,518456.0
2017-12-05 10:00:00,75.66,75.71,74.81,74.93,200762.0,57.3822,57.4201,56.7376,56.8286,200762.0
2017-12-05 10:30:00,74.92,75.1,74.45,74.71,192234.0,56.821,56.9575,56.4645,56.6617,192234.0
2017-12-05 11:00:00,74.73,74.75,74.15,74.59,92238.0,56.6769,56.6921,56.237,56.5707,92238.0
2017-12-05 11:30:00,74.55,74.92,74.5,74.82,156143.0,56.5404,56.821,56.5024,56.7451,156143.0
2017-12-05 12:00:00,74.82,74.85,74.54,74.85,72271.0,56.7451,56.7679,56.5328,56.7679,72271.0
2017-12-05 12:30:00,74.82,75.04,74.77,75.04,87573.0,56.7451,56.912,56.7072,56.912,87573.0
2017-12-05 13:00:00,75.0,75.37,74.96,75.35,143344.0,56.8817,57.1623,56.8513,57.1471,143344.0
2017-12-05 13:30:00,75.33,75.46,75.08,75.17,278986.0,57.1319,57.2305,56.9423,57.0106,278986.0
2017-12-05 14:00:00,75.17,75.6,75.06,75.37,289985.0,57.0106,57.3367,56.9272,57.1623,289985.0
2017-12-05 14:30:00,75.36,75.5,75.31,75.42,221564.0,57.1547,57.2609,57.1168,57.2002,221564.0
2017-12-05 15:00:00,75.41,75.43,75.01,75.41,224430.0,57.1926,57.2078,56.8892,57.1926,224430.0
2017-12-05 15:30:00,75.41,75.46,75.19,75.3,577675.0,57.1926,57.2305,57.0258,57.1092,577675.0
2017-12-06 09:30:00,75.31,75.88,74.64,75.02,283481.0,57.1168,57.5491,56.6086,56.8968,283481.0
2017-12-06 10:00:00,75.04,75.17,74.38,74.58,315545.0,56.912,57.0106,56.4114,56.5631,315545.0
2017-12-06 10:30:00,74.59,74.71,74.41,74.5,153816.0,56.5707,56.6617,56.4342,56.5024,153816.0
2017-12-06 11:00:00,74.51,74.72,74.46,74.68,73836.0,56.51,56.6693,56.4721,56.639,73836.0
2017-12-06 11:30:00,74.65,74.77,74.46,74.64,92398.0,56.6162,56.7072,56.4721,56.6086,92398.0
2017-12-06 12:00:00,74.59,74.83,74.57,74.83,76577.0,56.5707,56.7527,56.5555,56.7527,76577.0
2017-12-06 12:30:00,74.83,74.96,74.72,74.75,44927.0,56.7527,56.8513,56.6693,56.6921,44927.0
2017-12-06 13:00:00,74.76,74.81,74.51,74.73,176561.0,56.6996,56.7376,56.51,56.6769,176561.0
2017-12-06 13:30:00,74.69,74.93,74.47,74.82,79835.0,56.6465,56.8286,56.4797,56.7451,79835.0
2017-12-06 14:00:00,74.81,74.9,74.6,74.6,138241.0,56.7376,56.8058,56.5783,56.5783,138241.0
2017-12-06 14:30:00,74.6,74.87,74.56,74.74,153282.0,56.5783,56.7831,56.548,56.6845,153282.0
2017-12-06 15:00:00,74.76,74.89,74.66,74.78,138393.0,56.6996,56.7982,56.6238,56.7148,138393.0
2017-12-06 15:30:00,74.76,74.78,74.4,74.44,342496.0,56.6996,56.7148,56.4266,56.4569,342496.0
2017-12-07 09:30:00,74.39,74.78,74.21,74.52,89408.0,56.419,56.7148,56.2825,56.5176,89408.0
2017-12-07 10:00:00,74.52,74.52,73.8,73.96,168282.0,56.5176,56.5176,55.9716,56.0929,168282.0
2017-12-07 10:30:00,73.95,73.99,73.41,73.6,151253.0,56.0853,56.1157,55.6758,55.8199,151253.0
2017-12-07 11:00:00,73.61,73.77,73.21,73.36,70271.0,55.8275,55.9488,55.5241,55.6378,70271.0
2017-12-07 11:30:00,73.38,73.52,73.29,73.35,115064.0,55.653,55.7592,55.5848,55.6303,115064.0
2017-12-07 12:00:00,73.34,73.48,73.23,73.25,128583.0,55.6227,55.7289,55.5393,55.5544,128583.0
2017-12-07 12:30:00,73.26,73.37,73.12,73.27,146539.0,55.562,55.6454,55.4558,55.5696,146539.0
2017-12-07 13:00:00,73.27,73.3,72.99,73.15,87537.0,55.5696,55.5923,55.3572,55.4786,87537.0
2017-12-07 13:30:00,73.14,73.29,72.95,73.28,187738.0,55.471,55.5848,55.3269,55.5772,187738.0
2017-12-07 14:00:00,73.28,73.47,73.28,73.44,95661.0,55.5772,55.7213,55.5772,55.6985,95661.0
2017-12-07 14:30:00,73.44,73.49,73.25,73.44,191578.0,55.6985,55.7364,55.5544,55.6985,191578.0
2017-12-07 15:00:00,73.46,73.59,73.38,73.53,102038.0,55.7137,55.8123,55.653,55.7668,102038.0
2017-12-07 15:30:00,73.52,73.54,73.06,73.1,403683.0,55.7592,55.7744,55.4103,55.4407,403683.0
2017-12-08 09:30:00,73.32,73.44,72.82,73.19,294364.0,55.6075,55.6985,55.2283,55.5089,294364.0
2017-12-08 10:00:00,73.2,73.52,72.84,73.03,276182.0,55.5165,55.7592,55.2435,55.3876,276182.0
2017-12-08 10:30:00,73.02,73.39,73.0,73.05,179904.0,55.38,55.6606,55.3648,55.4027,179904.0
2017-12-08 11:00:00,73.06,73.25,73.0,73.13,185417.0,55.4103,55.5544,55.3648,55.4634,185417.0
2017-12-08 11:30:00,73.14,73.35,73.04,73.11,150072.0,55.471,55.6303,55.3952,55.4482,150072.0
2017-12-08 12:00:00,73.11,73.3,73.05,73.22,144200.0,55.4482,55.5923,55.4027,55.5317,144200.0
2017-12-08 12:30:00,73.19,73.3,73.01,73.28,176377.0,55.5089,55.5923,55.3724,55.5772,176377.0
2017-12-08 13:00:00,73.28,73.38,73.16,73.27,103038.0,55.5772,55.653,55.4862,55.5696,103038.0
2017-12-08 13:30:00,73.29,73.46,73.22,73.4,77848.0,55.5848,55.7137,55.5317,55.6682,77848.0
2017-12-08 14:00:00,73.38,73.54,73.22,73.47,149193.0,55.653,55.7744,55.5317,55.7213,149193.0
2017-12-08 14:30:00,73.48,73.65,73.37,73.44,167931.0,55.7289,55.8578,55.6454,55.6985,167931.0
2017-12-08 15:00:00,73.44,73.6,73.41,73.52,236581.0,55.6985,55.8199,55.6758,55.7592,236581.0
2017-12-08 15:30:00,73.52,73.54,73.26,73.51,535311.0,55.7592,55.7744,55.562,55.7516,535311.0
2017-12-11 09:30:00,73.95,74.62,73.48,74.61,122813.0,56.0853,56.5935,55.7289,56.5859,122813.0
2017-12-11 10:00:00,74.63,75.18,74.52,74.89,166274.0,56.601,57.0182,56.5176,56.7982,166274.0
2017-12-11 10:30:00,74.93,74.97,74.15,74.22,329686.0,56.8286,56.8589,56.237,56.2901,329686.0
2017-12-11 11:00:00,74.19,74.65,74.17,74.63,326855.0,56.2673,56.6162,56.2522,56.601,326855.0
2017-12-11 11:30:00,74.65,74.65,74.07,74.15,150854.0,56.6162,56.6162,56.1763,56.237,150854.0
2017-12-11 12:00:00,74.14,74.15,73.92,74.03,158412.0,56.2294,56.237,56.0626,56.146,158412.0
2017-12-11 12:30:00,74.06,74.18,73.92,74.12,95275.0,56.1687,56.2598,56.0626,56.2142,95275.0
2017-12-11 13:00:00,74.09,74.36,73.96,74.31,107767.0,56.1915,56.3963,56.0929,56.3583,107767.0
2017-12-11 13:30:00,74.33,74.37,74.24,74.34,63209.0,56.3735,56.4039,56.3053,56.3811,63209.0
2017-12-11 14:00:00,74.35,74.55,74.34,74.4,70812.0,56.3887,56.5404,56.3811,56.4266,70812.0
2017-12-11 14:30:00,74.43,74.57,74.4,74.48,68307.0,56.4494,56.5555,56.4266,56.4873,68307.0
2017-12-11 15:00:00,74.49,74.69,74.45,74.59,152169.0,56.4949,56.6465,56.4645,56.5707,152169.0
2017-12-11 15:30:00,74.59,74.59,74.25,74.43,303374.0,56.5707,56.5707,56.3128,56.4494,303374.0
2017-12-12 09:30:00,74.44,74.88,73.98,74.25,181584.0,56.4569,56.7906,56.1081,56.3128,181584.0
2017-12-12 10:00:00,74.23,74.25,73.7,73.76,264215.0,56.2977,56.3128,55.8957,55.9412,264215.0
2017-12-12 10:30:00,73.77,74.15,73.74,74.03,183960.0,55.9488,56.237,55.926,56.146,183960.0
2017-12-12 11:00:00,74.03,74.25,73.99,74.14,96092.0,56.146,56.3128,56.1157,56.2294,96092.0
2017-12-12 11:30:00,74.12,74.14,73.81,73.82,105059.0,56.2142,56.2294,55.9791,55.9867,105059.0
2017-12-12 12:00:00,73.82,74.09,73.79,74.06,48369.0,55.9867,56.1915,55.964,56.1687,48369.0
2017-12-12 12:30:00,74.07,74.35,74.01,74.19,55469.0,56.1763,56.3887,56.1308,56.2673,55469.0
2017-12-12 13:00:00,74.17,74.36,74.16,74.23,30017.0,56.2522,56.3963,56.2446,56.2977,30017.0
2017-12-12 13:30:00,74.23,74.37,74.09,74.35,40974.0,56.2977,56.4039,56.1915,56.3887,40974.0
2017-12-12 14:00:00,74.35,74.36,74.19,74.25,38213.0,56.3887,56.3963,56.2673,56.3128,38213.0
2017-12-12 14:30:00,74.26,74.39,74.22,74.39,36955.0,56.3204,56.419,56.2901,56.419,36955.0
2017-12-12 15:00:00,74.37,74.56,74.32,74.53,72629.0,56.4039,56.548,56.3659,56.5252,72629.0
2017-12-12 15:30:00,74.54,74.57,74.4,74.51,236654.0,56.5328,56.5555,56.4266,56.51,236654.0
2017-12-13 09:30:00,73.82,74.66,73.56,74.15,397264.0,55.9867,56.6238,55.7895,56.237,397264.0
2017-12-13 10:00:00,74.17,74.18,73.41,73.62,268305.0,56.2522,56.2598,55.6758,55.835,268305.0
2017-12-13 10:30:00,73.62,73.9,73.52,73.61,76719.0,55.835,56.0474,55.7592,55.8275,76719.0
2017-12-13 11:00:00,73.61,73.91,73.6,73.83,47637.0,55.8275,56.055,55.8199,55.9943,47637.0
2017-12-13 11:30:00,73.85,74.07,73.83,74.05,65519.0,56.0095,56.1763,55.9943,56.1612,65519.0
2017-12-13 12:00:00,74.05,74.05,73.78,73.91,53196.0,56.1612,56.1612,55.9564,56.055,53196.0
2017-12-13 12:30:00,73.92,73.97,73.76,73.76,36049.0,56.0626,56.1005,55.9412,55.9412,36049.0
2017-12-13 13:00:00,73.76,73.97,73.76,73.97,35503.0,55.9412,56.1005,55.9412,56.1005,35503.0
2017-12-13 13:30:00,73.97,74.05,73.88,73.88,53665.0,56.1005,56.1612,56.0322,56.0322,53665.0
2017-12-13 14:00:00,73.96,74.02,73.82,73.85,61831.0,56.0929,56.1384,55.9867,56.0095,61831.0
2017-12-13 14:30:00,73.86,74.03,73.85,73.87,63629.0,56.0171,56.146,56.0095,56.0246,63629.0
2017-12-13 15:00:00,73.88,73.93,73.75,73.81,112351.0,56.0322,56.0701,55.9336,55.9791,112351.0
2017-12-13 15:30:00,73.81,73.94,73.72,73.75,244295.0,55.9791,56.0777,55.9109,55.9336,244295.0
2017-12-14 09:30:00,73.35,73.59,72.59,73.32,331030.0,55.6303,55.8123,55.0539,55.6075,331030.0
2017-12-14 10:00:00,73.31,73.37,73.12,73.23,326263.0,55.5999,55.6454,55.4558,55.5393,326263.0
2017-12-14 10:30:00,73.23,73.5,73.22,73.42,197264.0,55.5393,55.744,55.5317,55.6834,197264.0
2017-12-14 11:00:00,73.42,73.63,73.2,73.31,205777.0,55.6834,55.8426,55.5165,55.5999,205777.0
2017-12-14 11:30:00,73.28,73.41,73.01,73.4,227776.0,55.5772,55.6758,55.3724,55.6682,227776.0
2017-12-14 12:00:00,73.38,73.71,73.29,73.71,93224.0,55.653,55.9033,55.5848,55.9033,93224.0
2017-12-14 12:30:00,73.71,73.92,73.58,73.81,93577.0,55.9033,56.0626,55.8047,55.9791,93577.0
2017-12-14 13:00:00,73.83,74.33,73.8,74.03,135369.0,55.9943,56.3735,55.9716,56.146,135369.0
2017-12-14 13:30:00,73.99,74.13,73.69,73.72,121109.0,56.1157,56.2218,55.8881,55.9109,121109.0
2017-12-14 14:00:00,73.72,73.79,73.35,73.35,117337.0,55.9109,55.964,55.6303,55.6303,117337.0
2017-12-14 14:30:00,73.35,73.84,73.31,73.71,167891.0,55.6303,56.0019,55.5999,55.9033,167891.0
2017-12-14 15:00:00,73.68,73.73,73.35,73.41,166231.0,55.8805,55.9185,55.6303,55.6758,166231.0
2017-12-14 15:30:00,73.41,73.57,73.1,73.11,546272.0,55.6758,55.7971,55.4407,55.4482,546272.0
2017-12-15 09:30:00,73.52,74.63,73.52,74.56,416916.0,55.7592,56.601,55.7592,56.548,416916.0
2017-12-15 10:00:00,74.55,74.74,73.99,74.68,127449.0,56.5404,56.6845,56.1157,56.639,127449.0
2017-12-15 10:30:00,74.67,74.83,74.28,74.34,166104.0,56.6314,56.7527,56.3356,56.3811,166104.0
2017-12-15 11:00:00,74.36,74.41,74.1,74.28,126952.0,56.3963,56.4342,56.1991,56.3356,126952.0
2017-12-15 11:30:00,74.28,74.52,74.26,74.35,97994.0,56.3356,56.5176,56.3204,56.3887,97994.0
2017-12-15 12:00:00,74.34,74.73,74.34,74.73,108942.0,56.3811,56.6769,56.3811,56.6769,108942.0
2017-12-15 12:30:00,74.73,74.79,74.59,74.75,112447.0,56.6769,56.7224,56.5707,56.6921,112447.0
2017-12-15 13:00:00,74.75,74.79,74.5,74.5,66500.0,56.6921,56.7224,56.5024,56.5024,66500.0
2017-12-15 13:30:00,74.52,74.54,74.3,74.32,67765.0,56.5176,56.5328,56.3508,56.3659,67765.0
2017-12-15 14:00:00,74.35,74.63,74.34,74.61,84600.0,56.3887,56.601,56.3811,56.5859,84600.0
2017-12-15 14:30:00,74.61,74.81,74.4,74.41,119739.0,56.5859,56.7376,56.4266,56.4342,119739.0
2017-12-15 15:00:00,74.41,74.64,74.32,74.36,139170.0,56.4342,56.6086,56.3659,56.3963,139170.0
2017-12-15 15:30:00,74.36,74.51,74.19,74.39,483398.0,56.3963,56.51,56.2673,56.419,483398.0
2017-12-18 09:30:00,74.21,74.49,73.54,73.56,94527.0,56.7421,56.9562,56.2298,56.2451,94527.0
2017-12-18 10:00:00,73.58,73.76,73.18,73.44,124014.0,56.2604,56.3981,55.9546,56.1534,124014.0
2017-12-18 10:30:00,73.43,73.44,73.11,73.21,63533.0,56.1457,56.1534,55.9011,55.9775,63533.0
2017-12-18 11:00:00,73.2,73.49,73.17,73.44,116108.0,55.9699,56.1916,55.9469,56.1534,116108.0
2017-12-18 11:30:00,73.42,73.5,72.94,73.05,112175.0,56.1381,56.1993,55.7711,55.8552,112175.0
2017-12-18 12:00:00,73.07,73.15,72.72,72.91,89263.0,55.8705,55.9316,55.6029,55.7481,89263.0
2017-12-18 12:30:00,72.9,73.37,72.9,73.21,66610.0,55.7405,56.0999,55.7405,55.9775,66610.0
2017-12-18 13:00:00,73.19,73.35,73.15,73.35,34499.0,55.9622,56.0846,55.9316,56.0846,34499.0
2017-12-18 13:30:00,73.36,73.43,73.31,73.42,47574.0,56.0922,56.1457,56.054,56.1381,47574.0
2017-12-18 14:00:00,73.43,73.83,73.39,73.72,93713.0,56.1457,56.4516,56.1152,56.3675,93713.0
2017-12-18 14:30:00,73.7,73.9,73.62,73.87,93495.0,56.3522,56.5051,56.291,56.4822,93495.0
2017-12-18 15:00:00,73.87,74.13,73.71,73.71,146160.0,56.4822,56.681,56.3598,56.3598,146160.0
2017-12-18 15:30:00,73.71,73.75,73.45,73.51,326815.0,56.3598,56.3904,56.161,56.2069,326815.0
2017-12-19 09:30:00,73.57,73.78,72.98,73.19,175288.0,56.2528,56.4134,55.8017,55.9622,175288.0
2017-12-19 10:00:00,73.19,73.4,72.96,73.19,134957.0,55.9622,56.1228,55.7864,55.9622,134957.0
2017-12-19 10:30:00,73.2,73.65,73.2,73.44,100497.0,55.9699,56.314,55.9699,56.1534,100497.0
2017-12-19 11:00:00,73.4,73.62,73.32,73.33,130775.0,56.1228,56.291,56.0616,56.0693,130775.0
2017-12-19 11:30:00,73.32,73.5,73.27,73.39,92940.0,56.0616,56.1993,56.0234,56.1152,92940.0
2017-12-19 12:00:00,73.38,73.42,73.22,73.23,125614.0,56.1075,56.1381,55.9852,55.9928,125614.0
2017-12-19 12:30:00,73.23,73.4,73.12,73.3,123709.0,55.9928,56.1228,55.9087,56.0463,123709.0
2017-12-19 13:00:00,73.3,73.51,73.23,73.43,93941.0,56.0463,56.2069,55.9928,56.1457,93941.0
2017-12-19 13:30:00,73.41,73.76,73.36,73.71,80792.0,56.1304,56.3981,56.0922,56.3598,80792.0
2017-12-19 14:00:00,73.71,73.87,73.66,73.86,51270.0,56.3598,56.4822,56.3216,56.4745,51270.0
2017-12-19 14:30:00,73.87,74.02,73.81,73.81,72938.0,56.4822,56.5969,56.4363,56.4363,72938.0
2017-12-19 15:00:00,73.82,73.89,73.74,73.83,71654.0,56.4439,56.4975,56.3828,56.4516,71654.0
2017-12-19 15:30:00,73.84,73.99,73.77,73.87,252405.0,56.4592,56.5739,56.4057,56.4822,252405.0
2017-12-20 09:30:00,73.89,74.54,73.6,74.09,184822.0,56.4975,56.9945,56.2757,56.6504,184822.0
2017-12-20 10:00:00,74.11,74.18,73.88,74.09,88923.0,56.6657,56.7192,56.4898,56.6504,88923.0
2017-12-20 10:30:00,74.07,74.11,73.95,74.01,73821.0,56.6351,56.6657,56.5433,56.5892,73821.0
2017-12-20 11:00:00,74.01,74.21,74.0,74.2,51555.0,56.5892,56.7421,56.5816,56.7345,51555.0
2017-12-20 11:30:00,74.2,74.54,74.01,74.05,112599.0,56.7345,56.9945,56.5892,56.6198,112599.0
2017-12-20 12:00:00,74.05,74.07,74.0,74.02,60216.0,56.6198,56.6351,56.5816,56.5969,60216.0
2017-12-20 12:30:00,74.01,74.1,73.99,74.0,56383.0,56.5892,56.658,56.5739,56.5816,56383.0
2017-12-20 13:00:00,73.99,74.01,73.89,73.99,71111.0,56.5739,56.5892,56.4975,56.5739,71111.0
2017-12-20 13:30:00,74.01,74.03,73.79,73.93,100223.0,56.5892,56.6045,56.421,56.528,100223.0
2017-12-20 14:00:00,73.94,74.06,73.93,74.04,50220.0,56.5357,56.6274,56.528,56.6122,50220.0
2017-12-20 14:30:00,74.04,74.05,73.94,74.0,56292.0,56.6122,56.6198,56.5357,56.5816,56292.0
2017-12-20 15:00:00,74.0,74.08,73.95,74.06,73408.0,56.5816,56.6427,56.5433,56.6274,73408.0
2017-12-20 15:30:00,74.07,74.19,73.95,73.99,185299.0,56.6351,56.7268,56.5433,56.5739,185299.0
2017-12-21 09:30:00,74.22,74.71,74.0,74.25,136145.0,56.7498,57.1244,56.5816,56.7727,136145.0
2017-12-21 10:00:00,74.22,74.62,74.13,74.61,72959.0,56.7498,57.0556,56.681,57.048,72959.0
2017-12-21 10:30:00,74.61,74.76,74.54,74.75,89342.0,57.048,57.1627,56.9945,57.155,89342.0
2017-12-21 11:00:00,74.77,74.81,74.34,74.37,86504.0,57.1703,57.2009,56.8415,56.8645,86504.0
2017-12-21 11:30:00,74.4,74.46,74.28,74.28,65106.0,56.8874,56.9333,56.7957,56.7957,65106.0
2017-12-21 12:00:00,74.31,74.49,74.27,74.48,64549.0,56.8186,56.9562,56.788,56.9486,64549.0
2017-12-21 12:30:00,74.49,74.5,74.27,74.33,80098.0,56.9562,56.9639,56.788,56.8339,80098.0
2017-12-21 13:00:00,74.31,74.38,74.3,74.34,42928.0,56.8186,56.8721,56.811,56.8415,42928.0
2017-12-21 13:30:00,74.34,74.4,74.32,74.36,57079.0,56.8415,56.8874,56.8262,56.8568,57079.0
2017-12-21 14:00:00,74.39,74.52,74.35,74.49,45195.0,56.8798,56.9792,56.8492,56.9562,45195.0
2017-12-21 14:30:00,74.48,74.48,74.31,74.33,116664.0,56.9486,56.9486,56.8186,56.8339,116664.0
2017-12-21 15:00:00,74.33,74.34,74.14,74.15,107319.0,56.8339,56.8415,56.6886,56.6963,107319.0
2017-12-21 15:30:00,74.16,74.18,73.99,74.09,147385.0,56.7039,56.7192,56.5739,56.6504,147385.0
2017-12-22 09:30:00,74.33,74.33,73.53,73.75,319811.0,56.8339,56.8339,56.2222,56.3904,319811.0
2017-12-22 10:00:00,73.75,73.79,73.37,73.49,120862.0,56.3904,56.421,56.0999,56.1916,120862.0
2017-12-22 10:30:00,73.48,73.54,73.25,73.39,160553.0,56.184,56.2298,56.0081,56.1152,160553.0
2017-12-22 11:00:00,73.38,73.56,73.23,73.47,144064.0,56.1075,56.2451,55.9928,56.1763,144064.0
2017-12-22 11:30:00,73.47,73.96,73.38,73.89,76265.0,56.1763,56.551,56.1075,56.4975,76265.0
2017-12-22 12:00:00,73.9,73.9,73.6,73.78,48649.0,56.5051,56.5051,56.2757,56.4134,48649.0
2017-12-22 12:30:00,73.77,73.81,73.58,73.78,28193.0,56.4057,56.4363,56.2604,56.4134,28193.0
2017-12-22 13:00:00,73.77,73.8,73.66,73.67,46322.0,56.4057,56.4286,56.3216,56.3292,46322.0
2017-12-22 13:30:00,73.67,73.69,73.47,73.53,48335.0,56.3292,56.3445,56.1763,56.2222,48335.0
2017-12-22 14:00:00,73.55,73.6,73.5,73.6,52133.0,56.2375,56.2757,56.1993,56.2757,52133.0
2017-12-22 14:30:00,73.62,73.63,73.47,73.52,55213.0,56.291,56.2987,56.1763,56.2146,55213.0
2017-12-22 15:00:00,73.52,73.56,73.41,73.51,78144.0,56.2146,56.2451,56.1304,56.2069,78144.0
2017-12-22 15:30:00,73.51,73.67,73.45,73.6,207728.0,56.2069,56.3292,56.161,56.2757,207728.0
2017-12-26 09:30:00,73.51,74.27,73.51,73.97,37528.0,56.2069,56.788,56.2069,56.5586,37528.0
2017-12-26 10:00:00,73.95,73.99,73.82,73.84,48111.0,56.5433,56.5739,56.4439,56.4592,48111.0
2017-12-26 10:30:00,73.86,73.91,73.69,73.73,23998.0,56.4745,56.5128,56.3445,56.3751,23998.0
2017-12-26 11:00:00,73.72,73.73,73.57,73.7,18857.0,56.3675,56.3751,56.2528,56.3522,18857.0
2017-12-26 11:30:00,73.7,73.72,73.43,73.49,43706.0,56.3522,56.3675,56.1457,56.1916,43706.0
2017-12-26 12:00:00,73.47,73.65,73.4,73.57,18852.0,56.1763,56.314,56.1228,56.2528,18852.0
2017-12-26 12:30:00,73.61,73.62,73.49,73.53,21421.0,56.2834,56.291,56.1916,56.2222,21421.0
2017-12-26 13:00:00,73.53,73.58,73.42,73.42,15674.0,56.2222,56.2604,56.1381,56.1381,15674.0
2017-12-26 13:30:00,73.44,73.44,73.16,73.36,41678.0,56.1534,56.1534,55.9393,56.0922,41678.0
2017-12-26 14:00:00,73.36,73.36,73.02,73.04,33130.0,56.0922,56.0922,55.8322,55.8475,33130.0
2017-12-26 14:30:00,73.02,73.35,73.02,73.32,41231.0,55.8322,56.0846,55.8322,56.0616,41231.0
2017-12-26 15:00:00,73.33,73.35,73.16,73.22,44176.0,56.0693,56.0846,55.9393,55.9852,44176.0
2017-12-26 15:30:00,73.21,73.39,73.14,73.34,130463.0,55.9775,56.1152,55.924,56.0769,130463.0
2017-12-27 09:30:00,73.39,73.52,73.15,73.24,49153.0,56.1152,56.2146,55.9316,56.0005,49153.0
2017-12-27 10:00:00,73.22,73.53,73.1,73.52,47504.0,55.9852,56.2222,55.8934,56.2146,47504.0
2017-12-27 10:30:00,73.52,73.53,73.28,73.37,54610.0,56.2146,56.2222,56.031,56.0999,54610.0
2017-12-27 11:00:00,73.37,73.42,73.22,73.22,25544.0,56.0999,56.1381,55.9852,55.9852,25544.0
2017-12-27 11:30:00,73.21,73.29,72.94,73.05,44684.0,55.9775,56.0387,55.7711,55.8552,44684.0
2017-12-27 12:00:00,73.02,73.12,72.95,73.03,41164.0,55.8322,55.9087,55.7787,55.8399,41164.0
2017-12-27 12:30:00,73.04,73.12,72.99,73.09,36056.0,55.8475,55.9087,55.8093,55.8858,36056.0
2017-12-27 13:00:00,73.09,73.11,72.95,73.02,32758.0,55.8858,55.9011,55.7787,55.8322,32758.0
2017-12-27 13:30:00,73.02,73.1,73.02,73.08,28061.0,55.8322,55.8934,55.8322,55.8781,28061.0
2017-12-27 14:00:00,73.07,73.3,73.04,73.28,65222.0,55.8705,56.0463,55.8475,56.031,65222.0
2017-12-27 14:30:00,73.29,73.49,73.29,73.4,64508.0,56.0387,56.1916,56.0387,56.1228,64508.0
2017-12-27 15:00:00,73.4,73.5,73.31,73.34,43741.0,56.1228,56.1993,56.054,56.0769,43741.0
2017-12-27 15:30:00,73.35,73.48,73.3,73.44,104998.0,56.0846,56.184,56.0463,56.1534,104998.0
2017-12-28 09:30:00,73.71,73.71,73.03,73.12,99698.0,56.3598,56.3598,55.8399,55.9087,99698.0
2017-12-28 10:00:00,73.13,73.15,72.65,72.89,78915.0,55.9164,55.9316,55.5493,55.7328,78915.0
2017-12-28 10:30:00,72.85,73.35,72.73,73.02,55621.0,55.7023,56.0846,55.6105,55.8322,55621.0
2017-12-28 11:00:00,73.09,73.32,73.05,73.12,55306.0,55.8858,56.0616,55.8552,55.9087,55306.0
2017-12-28 11:30:00,73.11,73.15,73.08,73.1,40372.0,55.9011,55.9316,55.8781,55.8934,40372.0
2017-12-28 12:00:00,73.09,73.22,73.07,73.11,25703.0,55.8858,55.9852,55.8705,55.9011,25703.0
2017-12-28 12:30:00,73.09,73.13,73.0,73.11,16301.0,55.8858,55.9164,55.817,55.9011,16301.0
2017-12-28 13:00:00,73.12,73.27,73.09,73.23,34649.0,55.9087,56.0234,55.8858,55.9928,34649.0
2017-12-28 13:30:00,73.22,73.27,73.15,73.22,27566.0,55.9852,56.0234,55.9316,55.9852,27566.0
2017-12-28 14:00:00,73.21,73.26,73.15,73.16,29738.0,55.9775,56.0158,55.9316,55.9393,29738.0
2017-12-28 14:30:00,73.18,73.37,73.16,73.33,37559.0,55.9546,56.0999,55.9393,56.0693,37559.0
2017-12-28 15:00:00,73.33,73.38,73.13,73.23,93379.0,56.0693,56.1075,55.9164,55.9928,93379.0
2017-12-28 15:30:00,73.22,73.5,73.2,73.41,100955.0,55.9852,56.1993,55.9699,56.1304,100955.0
2017-12-29 09:30:00,73.41,73.82,73.21,73.28,67818.0,56.1304,56.4439,55.9775,56.031,67818.0
2017-12-29 10:00:00,73.31,73.83,73.26,73.67,67438.0,56.054,56.4516,56.0158,56.3292,67438.0
2017-12-29 10:30:00,73.64,73.67,73.49,73.53,47080.0,56.3063,56.3292,56.1916,56.2222,47080.0
2017-12-29 11:00:00,73.54,73.56,73.26,73.28,30432.0,56.2298,56.2451,56.0158,56.031,30432.0
2017-12-29 11:30:00,73.26,73.33,72.93,73.11,100026.0,56.0158,56.0693,55.7634,55.9011,100026.0
2017-12-29 12:00:00,73.12,73.23,73.1,73.11,83398.0,55.9087,55.9928,55.8934,55.9011,83398.0
2017-12-29 12:30:00,73.13,73.41,73.09,73.26,53250.0,55.9164,56.1304,55.8858,56.0158,53250.0
2017-12-29 13:00:00,73.24,73.26,73.17,73.22,21505.0,56.0005,56.0158,55.9469,55.9852,21505.0
2017-12-29 13:30:00,73.23,73.26,73.17,73.21,24642.0,55.9928,56.0158,55.9469,55.9775,24642.0
2017-12-29 14:00:00,73.19,73.22,73.08,73.13,48918.0,55.9622,55.9852,55.8781,55.9164,48918.0
2017-12-29 14:30:00,73.13,73.23,73.08,73.19,47136.0,55.9164,55.9928,55.8781,55.9622,47136.0
2017-12-29 15:00:00,73.2,73.2,73.01,73.14,64283.0,55.9699,55.9699,55.8246,55.924,64283.0
2017-12-29 15:30:00,73.14,73.15,72.84,72.85,188960.0,55.924,55.9316,55.6946,55.7023,188960.0
2018-01-02 09:30:00,72.66,72.74,71.55,71.69,316001.0,55.557,55.6182,54.7083,54.8153,316001.0
2018-01-02 10:00:00,71.72,72.62,71.35,72.62,298663.0,54.8382,55.5264,54.5553,55.5264,298663.0
2018-01-02 10:30:00,72.62,72.91,72.56,72.7,165537.0,55.5264,55.7481,55.4805,55.5876,165537.0
2018-01-02 11:00:00,72.71,73.09,72.65,72.94,151206.0,55.5952,55.8858,55.5493,55.7711,151206.0
2018-01-02 11:30:00,72.91,73.16,72.44,73.16,186976.0,55.7481,55.9393,55.3888,55.9393,186976.0
2018-01-02 12:00:00,73.16,73.36,72.92,73.02,127451.0,55.9393,56.0922,55.7558,55.8322,127451.0
2018-01-02 12:30:00,73.03,73.22,72.85,72.91,135830.0,55.8399,55.9852,55.7023,55.7481,135830.0
2018-01-02 13:00:00,72.94,72.95,72.74,72.83,87427.0,55.7711,55.7787,55.6182,55.687,87427.0
2018-01-02 13:30:00,72.83,72.89,72.55,72.55,93883.0,55.687,55.7328,55.4729,55.4729,93883.0
2018-01-02 14:00:00,72.57,72.71,72.5,72.64,122383.0,55.4882,55.5952,55.4346,55.5417,122383.0
2018-01-02 14:30:00,72.63,72.83,72.63,72.66,118029.0,55.534,55.687,55.534,55.557,118029.0
2018-01-02 15:00:00,72.67,72.84,72.58,72.84,153506.0,55.5646,55.6946,55.4958,55.6946,153506.0
2018-01-02 15:30:00,72.82,72.83,72.63,72.73,347739.0,55.6793,55.687,55.534,55.6105,347739.0
2018-01-03 09:30:00,72.59,72.82,71.42,71.5,358169.0,55.5035,55.6793,54.6089,54.67,358169.0
2018-01-03 10:00:00,71.5,71.54,71.16,71.24,323125.0,54.67,54.7006,54.4101,54.4712,323125.0
2018-01-03 10:30:00,71.23,71.3,70.98,71.02,234366.0,54.4636,54.5171,54.2724,54.303,234366.0
2018-01-03 11:00:00,71.03,71.11,70.52,70.58,294876.0,54.3107,54.3718,53.9207,53.9666,294876.0
2018-01-03 11:30:00,70.59,70.71,70.48,70.58,160011.0,53.9742,54.066,53.8901,53.9666,160011.0
2018-01-03 12:00:00,70.58,70.98,70.41,70.98,145415.0,53.9666,54.2724,53.8366,54.2724,145415.0
2018-01-03 12:30:00,70.99,71.13,70.72,70.73,71007.0,54.2801,54.3871,54.0736,54.0813,71007.0
2018-01-03 13:00:00,70.74,70.78,70.4,70.4,125738.0,54.0889,54.1195,53.829,53.829,125738.0
2018-01-03 13:30:00,70.4,70.45,70.2,70.33,202948.0,53.829,53.8672,53.676,53.7754,202948.0
2018-01-03 14:00:00,70.31,70.42,70.22,70.31,156330.0,53.7601,53.8442,53.6913,53.7601,156330.0
2018-01-03 14:30:00,70.34,70.55,70.23,70.47,237186.0,53.7831,53.9436,53.699,53.8825,237186.0
2018-01-03 15:00:00,70.46,70.57,70.26,70.28,233956.0,53.8748,53.9589,53.7219,53.7372,233956.0
2018-01-03 15:30:00,70.28,70.54,70.26,70.34,542122.0,53.7372,53.936,53.7219,53.7831,542122.0
2018-01-04 09:30:00,70.41,70.59,69.65,70.31,172017.0,53.8366,53.9742,53.2555,53.7601,172017.0
2018-01-04 10:00:00,70.28,70.48,70.16,70.4,205627.0,53.7372,53.8901,53.6454,53.829,205627.0
2018-01-04 10:30:00,70.4,70.44,70.13,70.22,149231.0,53.829,53.8595,53.6225,53.6913,149231.0
2018-01-04 11:00:00,70.21,70.51,70.21,70.44,75667.0,53.6837,53.9131,53.6837,53.8595,75667.0
2018-01-04 11:30:00,70.43,70.66,70.31,70.66,59322.0,53.8519,54.0278,53.7601,54.0278,59322.0
2018-01-04 12:00:00,70.64,70.78,70.55,70.6,70849.0,54.0125,54.1195,53.9436,53.9819,70849.0
2018-01-04 12:30:00,70.59,70.71,70.57,70.66,121422.0,53.9742,54.066,53.9589,54.0278,121422.0
2018-01-04 13:00:00,70.66,70.68,70.49,70.68,79947.0,54.0278,54.043,53.8978,54.043,79947.0
2018-01-04 13:30:00,70.68,70.69,70.54,70.63,74634.0,54.043,54.0507,53.936,54.0048,74634.0
2018-01-04 14:00:00,70.63,71.05,70.62,70.98,74864.0,54.0048,54.326,53.9972,54.2724,74864.0
2018-01-04 14:30:00,71.0,71.18,70.94,71.06,69487.0,54.2877,54.4254,54.2418,54.3336,69487.0
2018-01-04 15:00:00,71.05,71.15,70.99,71.15,107718.0,54.326,54.4024,54.2801,54.4024,107718.0
2018-01-04 15:30:00,71.14,71.23,71.03,71.07,308742.0,54.3948,54.4636,54.3107,54.3412,308742.0
2018-01-05 09:30:00,71.39,71.5,70.85,71.09,123168.0,54.5859,54.67,54.173,54.3565,123168.0
2018-01-05 10:00:00,71.11,71.62,71.04,71.61,79202.0,54.3718,54.7618,54.3183,54.7541,79202.0
2018-01-05 10:30:00,71.61,71.85,71.39,71.82,136174.0,54.7541,54.9376,54.5859,54.9147,136174.0
2018-01-05 11:00:00,71.78,71.8,71.67,71.71,58783.0,54.8841,54.8994,54.8,54.8306,58783.0
2018-01-05 11:30:00,71.73,71.94,71.6,71.92,198923.0,54.8459,55.0065,54.7465,54.9912,198923.0
2018-01-05 12:00:00,71.92,72.02,71.79,71.86,66892.0,54.9912,55.0676,54.8918,54.9453,66892.0
2018-01-05 12:30:00,71.86,71.86,71.62,71.64,66851.0,54.9453,54.9453,54.7618,54.7771,66851.0
2018-01-05 13:00:00,71.66,71.87,71.63,71.69,52796.0,54.7924,54.9529,54.7694,54.8153,52796.0
2018-01-05 13:30:00,71.69,71.69,71.52,71.55,40834.0,54.8153,54.8153,54.6853,54.7083,40834.0
2018-01-05 14:00:00,71.56,71.74,71.56,71.68,43473.0,54.7159,54.8535,54.7159,54.8077,43473.0
2018-01-05 14:30:00,71.69,71.84,71.69,71.75,64957.0,54.8153,54.93,54.8153,54.8612,64957.0
2018-01-05 15:00:00,71.75,71.91,71.72,71.89,76535.0,54.8612,54.9835,54.8382,54.9682,76535.0
2018-01-05 15:30:00,71.89,72.22,71.86,72.15,333190.0,54.9682,55.2206,54.9453,55.167,333190.0
2018-01-08 09:30:00,71.73,72.08,71.26,71.98,203173.0,54.8459,55.1135,54.4865,55.037,203173.0
2018-01-08 10:00:00,72.01,72.07,71.46,71.67,68392.0,55.06,55.1059,54.6394,54.8,68392.0
2018-01-08 10:30:00,71.68,71.89,71.63,71.73,76345.0,54.8077,54.9682,54.7694,54.8459,76345.0
2018-01-08 11:00:00,71.7,71.76,71.66,71.71,68506.0,54.823,54.8688,54.7924,54.8306,68506.0
2018-01-08 11:30:00,71.73,72.13,71.72,72.1,84279.0,54.8459,55.1517,54.8382,55.1288,84279.0
2018-01-08 12:00:00,72.09,72.2,72.06,72.17,47982.0,55.1212,55.2053,55.0982,55.1823,47982.0
2018-01-08 12:30:00,72.16,72.33,72.1,72.33,44564.0,55.1747,55.3047,55.1288,55.3047,44564.0
2018-01-08 13:00:00,72.33,72.57,72.32,72.49,134418.0,55.3047,55.4882,55.297,55.427,134418.0
2018-01-08 13:30:00,72.51,72.51,72.21,72.31,153313.0,55.4423,55.4423,55.2129,55.2894,153313.0
2018-01-08 14:00:00,72.3,72.62,72.2,72.42,96663.0,55.2817,55.5264,55.2053,55.3735,96663.0
2018-01-08 14:30:00,72.43,72.52,72.17,72.45,66048.0,55.3811,55.4499,55.1823,55.3964,66048.0
2018-01-08 15:00:00,72.43,72.5,72.19,72.25,73736.0,55.3811,55.4346,55.1976,55.2435,73736.0
2018-01-08 15:30:00,72.25,72.45,72.24,72.39,207078.0,55.2435,55.3964,55.2358,55.3505,207078.0
2018-01-09 09:30:00,72.76,73.15,72.44,72.47,149175.0,55.6334,55.9316,55.3888,55.4117,149175.0
2018-01-09 10:00:00,72.48,72.81,72.29,72.7,145449.0,55.4194,55.6717,55.2741,55.5876,145449.0
2018-01-09 10:30:00,72.7,72.85,72.62,72.64,64399.0,55.5876,55.7023,55.5264,55.5417,64399.0
2018-01-09 11:00:00,72.59,72.77,72.41,72.73,70866.0,55.5035,55.6411,55.3658,55.6105,70866.0
2018-01-09 11:30:00,72.73,72.77,72.51,72.55,44046.0,55.6105,55.6411,55.4423,55.4729,44046.0
2018-01-09 12:00:00,72.57,72.62,72.5,72.5,26518.0,55.4882,55.5264,55.4346,55.4346,26518.0
2018-01-09 12:30:00,72.52,72.75,72.5,72.73,59406.0,55.4499,55.6258,55.4346,55.6105,59406.0
2018-01-09 13:00:00,72.73,72.87,72.67,72.86,52866.0,55.6105,55.7176,55.5646,55.7099,52866.0
2018-01-09 13:30:00,72.86,72.92,72.79,72.9,35074.0,55.7099,55.7558,55.6564,55.7405,35074.0
2018-01-09 14:00:00,72.91,72.97,72.67,72.67,39109.0,55.7481,55.794,55.5646,55.5646,39109.0
2018-01-09 14:30:00,72.68,72.71,72.57,72.61,42399.0,55.5723,55.5952,55.4882,55.5188,42399.0
2018-01-09 15:00:00,72.59,72.62,72.42,72.43,79850.0,55.5035,55.5264,55.3735,55.3811,79850.0
2018-01-09 15:30:00,72.43,72.47,72.02,72.12,343721.0,55.3811,55.4117,55.0676,55.1441,343721.0
2018-01-10 09:30:00,71.9,72.03,71.2,71.78,195923.0,54.9759,55.0753,54.4406,54.8841,195923.0
2018-01-10 10:00:00,71.84,72.42,71.59,72.41,92190.0,54.93,55.3735,54.7388,55.3658,92190.0
2018-01-10 10:30:00,72.4,72.53,72.07,72.13,56796.0,55.3582,55.4576,55.1059,55.1517,56796.0
2018-01-10 11:00:00,72.16,72.2,71.9,72.12,66033.0,55.1747,55.2053,54.9759,55.1441,66033.0
2018-01-10 11:30:00,72.13,72.22,71.97,71.97,43862.0,55.1517,55.2206,55.0294,55.0294,43862.0
2018-01-10 12:00:00,71.97,72.28,71.9,72.2,35737.0,55.0294,55.2664,54.9759,55.2053,35737.0
2018-01-10 12:30:00,72.2,72.67,72.19,72.6,62730.0,55.2053,55.5646,55.1976,55.5111,62730.0
2018-01-10 13:00:00,72.62,72.62,72.41,72.42,137213.0,55.5264,55.5264,55.3658,55.3735,137213.0
2018-01-10 13:30:00,72.43,72.5,72.35,72.4,37552.0,55.3811,55.4346,55.32,55.3582,37552.0
2018-01-10 14:00:00,72.4,72.46,72.29,72.33,62541.0,55.3582,55.4041,55.2741,55.3047,62541.0
2018-01-10 14:30:00,72.31,72.7,72.29,72.7,86747.0,55.2894,55.5876,55.2741,55.5876,86747.0
2018-01-10 15:00:00,72.69,72.76,72.51,72.74,128407.0,55.5799,55.6334,55.4423,55.6182,128407.0
2018-01-10 15:30:00,72.75,72.81,72.65,72.7,242885.0,55.6258,55.6717,55.5493,55.5876,242885.0
2018-01-11 09:30:00,72.79,73.6,72.65,73.12,160002.0,55.6564,56.2757,55.5493,55.9087,160002.0
2018-01-11 10:00:00,73.16,73.62,73.1,73.62,114753.0,55.9393,56.291,55.8934,56.291,114753.0
2018-01-11 10:30:00,73.63,73.8,73.53,73.57,58449.0,56.2987,56.4286,56.2222,56.2528,58449.0
2018-01-11 11:00:00,73.56,73.79,73.56,73.65,39395.0,56.2451,56.421,56.2451,56.314,39395.0
2018-01-11 11:30:00,73.68,73.93,73.59,73.71,85509.0,56.3369,56.528,56.2681,56.3598,85509.0
2018-01-11 12:00:00,73.69,73.71,73.52,73.59,27424.0,56.3445,56.3598,56.2146,56.2681,27424.0
2018-01-11 12:30:00,73.63,73.74,73.61,73.67,41501.0,56.2987,56.3828,56.2834,56.3292,41501.0
2018-01-11 13:00:00,73.65,73.89,73.65,73.88,19051.0,56.314,56.4975,56.314,56.4898,19051.0
2018-01-11 13:30:00,73.87,74.06,73.82,74.05,77057.0,56.4822,56.6274,56.4439,56.6198,77057.0
2018-01-11 14:00:00,74.0,74.42,73.98,74.33,131160.0,56.5816,56.9027,56.5663,56.8339,131160.0
2018-01-11 14:30:00,74.33,74.36,74.1,74.27,233763.0,56.8339,56.8568,56.658,56.788,233763.0
2018-01-11 15:00:00,74.28,74.29,74.05,74.08,216317.0,56.7957,56.8033,56.6198,56.6427,216317.0
2018-01-11 15:30:00,74.09,74.38,74.05,74.33,386203.0,56.6504,56.8721,56.6198,56.8339,386203.0
2018-01-12 09:30:00,74.55,75.79,74.52,75.26,333874.0,57.0021,57.9502,56.9792,57.545,333874.0
2018-01-12 10:00:00,75.23,75.38,75.13,75.33,95507.0,57.522,57.6367,57.4456,57.5985,95507.0
2018-01-12 10:30:00,75.35,75.74,75.34,75.66,84711.0,57.6138,57.912,57.6062,57.8508,84711.0
2018-01-12 11:00:00,75.64,75.66,75.12,75.14,192580.0,57.8355,57.8508,57.4379,57.4532,192580.0
2018-01-12 11:30:00,75.11,75.36,75.05,75.27,181878.0,57.4303,57.6214,57.3844,57.5526,181878.0
2018-01-12 12:00:00,75.3,75.54,75.3,75.51,44716.0,57.5756,57.7591,57.5756,57.7361,44716.0
2018-01-12 12:30:00,75.51,75.96,75.49,75.94,89878.0,57.7361,58.0802,57.7208,58.0649,89878.0
2018-01-12 13:00:00,75.97,76.1,75.78,75.84,163554.0,58.0879,58.1873,57.9426,57.9885,163554.0
2018-01-12 13:30:00,75.84,76.0,75.74,75.92,90418.0,57.9885,58.1108,57.912,58.0496,90418.0
2018-01-12 14:00:00,75.92,76.11,75.85,75.88,117136.0,58.0496,58.1949,57.9961,58.019,117136.0
2018-01-12 14:30:00,75.87,75.9,75.62,75.7,141791.0,58.0114,58.0343,57.8202,57.8814,141791.0
2018-01-12 15:00:00,75.7,75.79,75.64,75.74,89064.0,57.8814,57.9502,57.8355,57.912,89064.0
2018-01-12 15:30:00,75.74,75.96,75.7,75.92,360884.0,57.912,58.0802,57.8814,58.0496,360884.0
2018-01-16 09:30:00,76.25,76.65,76.06,76.46,183450.0,58.302,58.6078,58.1567,58.4625,183450.0
2018-01-16 10:00:00,76.46,76.47,76.13,76.25,183201.0,58.4625,58.4702,58.2102,58.302,183201.0
2018-01-16 10:30:00,76.21,76.29,75.55,75.63,187027.0,58.2714,58.3325,57.7667,57.8279,187027.0
2018-01-16 11:00:00,75.58,75.58,74.94,75.38,168407.0,57.7897,57.7897,57.3003,57.6367,168407.0
2018-01-16 11:30:00,75.37,75.46,75.07,75.07,61276.0,57.6291,57.6979,57.3997,57.3997,61276.0
2018-01-16 12:00:00,75.07,75.11,74.96,75.01,45455.0,57.3997,57.4303,57.3156,57.3538,45455.0
2018-01-16 12:30:00,74.99,75.16,74.88,75.06,51077.0,57.3385,57.4685,57.2544,57.3921,51077.0
2018-01-16 13:00:00,75.04,75.14,74.8,74.86,62875.0,57.3768,57.4532,57.1933,57.2391,62875.0
2018-01-16 13:30:00,74.84,74.91,74.36,74.55,79632.0,57.2238,57.2774,56.8568,57.0021,79632.0
2018-01-16 14:00:00,74.52,74.78,74.47,74.57,96969.0,56.9792,57.178,56.9409,57.0174,96969.0
2018-01-16 14:30:00,74.54,74.61,74.2,74.23,169961.0,56.9945,57.048,56.7345,56.7574,169961.0
2018-01-16 15:00:00,74.25,74.55,74.19,74.46,150274.0,56.7727,57.0021,56.7268,56.9333,150274.0
2018-01-16 15:30:00,74.45,74.45,74.19,74.31,289527.0,56.9256,56.9256,56.7268,56.8186,289527.0
2018-01-17 09:30:00,74.5,74.76,74.21,74.64,71781.0,56.9639,57.1627,56.7421,57.0709,71781.0
2018-01-17 10:00:00,74.6,74.75,74.44,74.53,44280.0,57.0403,57.155,56.918,56.9868,44280.0
2018-01-17 10:30:00,74.5,74.84,74.46,74.83,34892.0,56.9639,57.2238,56.9333,57.2162,34892.0
2018-01-17 11:00:00,74.8,74.88,74.63,74.83,33993.0,57.1933,57.2544,57.0633,57.2162,33993.0
2018-01-17 11:30:00,74.82,74.87,74.61,74.69,39135.0,57.2086,57.2468,57.048,57.1092,39135.0
2018-01-17 12:00:00,74.65,74.76,74.54,74.69,29064.0,57.0786,57.1627,56.9945,57.1092,29064.0
2018-01-17 12:30:00,74.73,74.88,74.68,74.73,33278.0,57.1397,57.2544,57.1015,57.1397,33278.0
2018-01-17 13:00:00,74.72,75.2,74.67,75.12,67767.0,57.1321,57.4991,57.0939,57.4379,67767.0
2018-01-17 13:30:00,75.13,75.36,75.02,75.28,51030.0,57.4456,57.6214,57.3615,57.5603,51030.0
2018-01-17 14:00:00,75.31,75.99,75.21,75.62,158950.0,57.5832,58.1032,57.5068,57.8202,158950.0
2018-01-17 14:30:00,75.63,75.86,75.51,75.84,102571.0,57.8279,58.0038,57.7361,57.9885,102571.0
2018-01-17 15:00:00,75.83,75.84,75.41,75.56,94252.0,57.9808,57.9885,57.6597,57.7744,94252.0
2018-01-17 15:30:00,75.55,75.77,75.42,75.51,271083.0,57.7667,57.9349,57.6673,57.7361,271083.0
2018-01-18 09:30:00,74.91,75.67,74.32,75.67,226095.0,57.2774,57.8585,56.8262,57.8585,226095.0
2018-01-18 10:00:00,75.64,75.79,75.45,75.53,157612.0,57.8355,57.9502,57.6903,57.7514,157612.0
2018-01-18 10:30:00,75.5,75.73,75.49,75.51,93271.0,57.7285,57.9044,57.7208,57.7361,93271.0
2018-01-18 11:00:00,75.51,75.68,75.27,75.55,71298.0,57.7361,57.8661,57.5526,57.7667,71298.0
2018-01-18 11:30:00,75.57,75.86,75.53,75.76,60440.0,57.782,58.0038,57.7514,57.9273,60440.0
2018-01-18 12:00:00,75.73,75.8,75.62,75.7,68522.0,57.9044,57.9579,57.8202,57.8814,68522.0
2018-01-18 12:30:00,75.69,75.69,75.55,75.61,49730.0,57.8738,57.8738,57.7667,57.8126,49730.0
2018-01-18 13:00:00,75.62,75.82,75.55,75.75,115139.0,57.8202,57.9732,57.7667,57.9196,115139.0
2018-01-18 13:30:00,75.75,75.82,75.55,75.67,77851.0,57.9196,57.9732,57.7667,57.8585,77851.0
2018-01-18 14:00:00,75.66,75.86,75.62,75.86,67696.0,57.8508,58.0038,57.8202,58.0038,67696.0
2018-01-18 14:30:00,75.85,76.07,75.8,75.97,88737.0,57.9961,58.1643,57.9579,58.0879,88737.0
2018-01-18 15:00:00,75.99,76.19,75.92,76.15,157796.0,58.1032,58.2561,58.0496,58.2255,157796.0
2018-01-18 15:30:00,76.15,76.16,75.94,76.03,463011.0,58.2255,58.2331,58.0649,58.1337,463011.0
2018-01-19 09:30:00,76.0,76.1,75.54,75.69,236232.0,58.1108,58.1873,57.7591,57.8738,236232.0
2018-01-19 10:00:00,75.7,75.73,75.09,75.54,121396.0,57.8814,57.9044,57.415,57.7591,121396.0
2018-01-19 10:30:00,75.51,75.79,75.4,75.41,133655.0,57.7361,57.9502,57.652,57.6597,133655.0
2018-01-19 11:00:00,75.4,75.42,74.94,75.08,192960.0,57.652,57.6673,57.3003,57.4074,192960.0
2018-01-19 11:30:00,75.08,75.12,74.73,74.76,97466.0,57.4074,57.4379,57.1397,57.1627,97466.0
2018-01-19 12:00:00,74.74,74.82,74.44,74.5,80160.0,57.1474,57.2086,56.918,56.9639,80160.0
2018-01-19 12:30:00,74.5,74.63,74.46,74.46,114392.0,56.9639,57.0633,56.9333,56.9333,114392.0
2018-01-19 13:00:00,74.44,74.5,74.21,74.22,111891.0,56.918,56.9639,56.7421,56.7498,111891.0
2018-01-19 13:30:00,74.22,74.42,74.16,74.27,173802.0,56.7498,56.9027,56.7039,56.788,173802.0
2018-01-19 14:00:00,74.27,74.52,74.19,74.42,178834.0,56.788,56.9792,56.7268,56.9027,178834.0
2018-01-19 14:30:00,74.42,74.61,74.33,74.45,122686.0,56.9027,57.048,56.8339,56.9256,122686.0
2018-01-19 15:00:00,74.46,74.84,74.46,74.83,165910.0,56.9333,57.2238,56.9333,57.2162,165910.0
2018-01-19 15:30:00,74.83,75.0,74.82,74.96,335335.0,57.2162,57.3462,57.2086,57.3156,335335.0
2018-01-22 09:30:00,74.85,75.9,74.77,75.87,129131.0,57.2315,58.0343,57.1703,58.0114,129131.0
2018-01-22 10:00:00,75.84,76.29,75.84,75.85,121774.0,57.9885,58.3325,57.9885,57.9961,121774.0
2018-01-22 10:30:00,75.84,75.89,75.47,75.59,63553.0,57.9885,58.0267,57.7056,57.7973,63553.0
2018-01-22 11:00:00,75.58,75.71,75.38,75.57,64854.0,57.7897,57.8891,57.6367,57.782,64854.0
2018-01-22 11:30:00,75.53,75.66,75.51,75.59,33472.0,57.7514,57.8508,57.7361,57.7973,33472.0
2018-01-22 12:00:00,75.58,75.77,75.56,75.77,38917.0,57.7897,57.9349,57.7744,57.9349,38917.0
2018-01-22 12:30:00,75.78,75.92,75.75,75.77,52878.0,57.9426,58.0496,57.9196,57.9349,52878.0
2018-01-22 13:00:00,75.76,75.98,75.74,75.94,41603.0,57.9273,58.0955,57.912,58.0649,41603.0
2018-01-22 13:30:00,75.95,76.09,75.9,76.05,45960.0,58.0726,58.1796,58.0343,58.149,45960.0
2018-01-22 14:00:00,76.02,76.02,75.83,75.88,43972.0,58.1261,58.1261,57.9808,58.019,43972.0
2018-01-22 14:30:00,75.87,76.06,75.86,75.89,48469.0,58.0114,58.1567,58.0038,58.0267,48469.0
2018-01-22 15:00:00,75.9,76.13,75.89,76.13,74040.0,58.0343,58.2102,58.0267,58.2102,74040.0
2018-01-22 15:30:00,76.12,76.4,76.11,76.36,277657.0,58.2026,58.4166,58.1949,58.3861,277657.0
2018-01-23 09:30:00,76.26,76.26,74.51,74.8,354739.0,58.3096,58.3096,56.9715,57.1933,354739.0
2018-01-23 10:00:00,74.75,74.85,74.43,74.55,171498.0,57.155,57.2315,56.9104,57.0021,171498.0
2018-01-23 10:30:00,74.53,75.05,74.1,74.77,210591.0,56.9868,57.3844,56.658,57.1703,210591.0
2018-01-23 11:00:00,74.8,74.89,74.57,74.62,159701.0,57.1933,57.2621,57.0174,57.0556,159701.0
2018-01-23 11:30:00,74.62,74.73,74.45,74.65,86714.0,57.0556,57.1397,56.9256,57.0786,86714.0
2018-01-23 12:00:00,74.64,74.92,74.61,74.91,106836.0,57.0709,57.285,57.048,57.2774,106836.0
2018-01-23 12:30:00,74.91,75.03,74.8,74.96,67061.0,57.2774,57.3691,57.1933,57.3156,67061.0
2018-01-23 13:00:00,74.96,75.19,74.95,75.13,59634.0,57.3156,57.4915,57.308,57.4456,59634.0
2018-01-23 13:30:00,75.12,75.39,75.06,75.32,107756.0,57.4379,57.6444,57.3921,57.5909,107756.0
2018-01-23 14:00:00,75.31,75.65,75.29,75.61,179917.0,57.5832,57.8432,57.5679,57.8126,179917.0
2018-01-23 14:30:00,75.61,75.85,75.55,75.75,124954.0,57.8126,57.9961,57.7667,57.9196,124954.0
2018-01-23 15:00:00,75.72,75.72,75.38,75.51,96601.0,57.8967,57.8967,57.6367,57.7361,96601.0
2018-01-23 15:30:00,75.51,75.64,75.49,75.53,288915.0,57.7361,57.8355,57.7208,57.7514,288915.0
2018-01-24 09:30:00,75.65,76.38,75.47,76.27,198761.0,57.8432,58.4014,57.7056,58.3172,198761.0
2018-01-24 10:00:00,76.28,76.53,76.23,76.42,108112.0,58.3249,58.516,58.2867,58.4319,108112.0
2018-01-24 10:30:00,76.47,76.52,76.02,76.28,151007.0,58.4702,58.5084,58.1261,58.3249,151007.0
2018-01-24 11:00:00,76.24,76.26,75.95,76.16,120108.0,58.2943,58.3096,58.0726,58.2331,120108.0
2018-01-24 11:30:00,76.16,76.17,75.88,76.04,90791.0,58.2331,58.2408,58.019,58.1414,90791.0
2018-01-24 12:00:00,76.09,76.26,76.05,76.26,76360.0,58.1796,58.3096,58.149,58.3096,76360.0
2018-01-24 12:30:00,76.23,76.52,76.21,76.52,73356.0,58.2867,58.5084,58.2714,58.5084,73356.0
2018-01-24 13:00:00,76.5,76.95,76.44,76.87,120508.0,58.4931,58.8372,58.4472,58.776,120508.0
2018-01-24 13:30:00,76.9,77.24,76.73,76.78,204768.0,58.799,59.0589,58.669,58.7072,204768.0
2018-01-24 14:00:00,76.82,76.88,76.59,76.64,120686.0,58.7378,58.7837,58.5619,58.6002,120686.0
2018-01-24 14:30:00,76.66,76.71,76.53,76.57,79851.0,58.6154,58.6537,58.516,58.5466,79851.0
2018-01-24 15:00:00,76.56,76.63,76.45,76.59,90633.0,58.539,58.5925,58.4549,58.5619,90633.0
2018-01-24 15:30:00,76.58,76.64,76.47,76.58,302688.0,58.5543,58.6002,58.4702,58.5543,302688.0
2018-01-25 09:30:00,76.88,77.33,76.6,77.05,268369.0,58.7837,59.1277,58.5696,58.9136,268369.0
2018-01-25 10:00:00,77.02,77.43,76.9,77.3,261230.0,58.8907,59.2042,58.799,59.1048,261230.0
2018-01-25 10:30:00,77.28,77.5,77.06,77.17,176987.0,59.0895,59.2577,58.9213,59.0054,176987.0
2018-01-25 11:00:00,77.16,77.34,76.93,77.07,135888.0,58.9978,59.1354,58.8219,58.9289,135888.0
2018-01-25 11:30:00,77.06,77.15,76.2,76.25,444968.0,58.9213,58.9901,58.2637,58.302,444968.0
2018-01-25 12:00:00,76.27,76.72,76.22,76.65,218763.0,58.3172,58.6613,58.279,58.6078,218763.0
2018-01-25 12:30:00,76.63,76.82,76.6,76.69,205418.0,58.5925,58.7378,58.5696,58.6384,205418.0
2018-01-25 13:00:00,76.69,76.72,76.65,76.7,112269.0,58.6384,58.6613,58.6078,58.646,112269.0
2018-01-25 13:30:00,76.68,76.79,76.66,76.69,94987.0,58.6307,58.7148,58.6154,58.6384,94987.0
2018-01-25 14:00:00,76.69,76.78,76.31,76.54,165110.0,58.6384,58.7072,58.3478,58.5237,165110.0
2018-01-25 14:30:00,76.54,76.61,76.29,76.4,199961.0,58.5237,58.5772,58.3325,58.4166,199961.0
2018-01-25 15:00:00,76.4,76.74,76.4,76.63,271972.0,58.4166,58.6766,58.4166,58.5925,271972.0
2018-01-25 15:30:00,76.63,76.83,76.46,76.68,462639.0,58.5925,58.7454,58.4625,58.6307,462639.0
2018-01-26 09:30:00,76.87,77.18,76.58,77.01,131401.0,58.776,59.013,58.5543,58.8831,131401.0
2018-01-26 10:00:00,77.02,77.08,76.8,77.05,83670.0,58.8907,58.9366,58.7225,58.9136,83670.0
2018-01-26 10:30:00,77.05,77.15,76.94,76.95,55417.0,58.9136,58.9901,58.8295,58.8372,55417.0
2018-01-26 11:00:00,76.93,77.26,76.89,77.22,82610.0,58.8219,59.0742,58.7913,59.0436,82610.0
2018-01-26 11:30:00,77.23,77.27,76.91,77.04,196237.0,59.0513,59.0819,58.8066,58.906,196237.0
2018-01-26 12:00:00,77.02,77.22,77.02,77.16,116586.0,58.8907,59.0436,58.8907,58.9978,116586.0
2018-01-26 12:30:00,77.16,77.34,77.15,77.29,53082.0,58.9978,59.1354,58.9901,59.0972,53082.0
2018-01-26 13:00:00,77.26,77.35,77.19,77.22,61665.0,59.0742,59.143,59.0207,59.0436,61665.0
2018-01-26 13:30:00,77.23,77.25,76.64,76.64,126823.0,59.0513,59.0666,58.6002,58.6002,126823.0
2018-01-26 14:00:00,76.64,77.05,76.64,76.97,68462.0,58.6002,58.9136,58.6002,58.8525,68462.0
2018-01-26 14:30:00,76.99,77.23,76.95,77.15,70008.0,58.8678,59.0513,58.8372,58.9901,70008.0
2018-01-26 15:00:00,77.15,77.3,77.12,77.21,79565.0,58.9901,59.1048,58.9672,59.036,79565.0
2018-01-26 15:30:00,77.21,77.75,77.18,77.65,339102.0,59.036,59.4489,59.013,59.3724,339102.0
2018-01-29 09:30:00,77.2,78.04,77.05,77.32,131069.0,59.0283,59.6706,58.9136,59.1201,131069.0
2018-01-29 10:00:00,77.33,77.6,77.12,77.37,190769.0,59.1277,59.3342,58.9672,59.1583,190769.0
2018-01-29 10:30:00,77.4,77.42,76.94,76.98,56916.0,59.1813,59.1966,58.8295,58.8601,56916.0
2018-01-29 11:00:00,77.0,77.11,76.91,77.08,44225.0,58.8754,58.9595,58.8066,58.9366,44225.0
2018-01-29 11:30:00,77.09,77.46,77.04,77.29,62723.0,58.9442,59.2271,58.906,59.0972,62723.0
2018-01-29 12:00:00,77.29,77.46,77.21,77.39,66288.0,59.0972,59.2271,59.036,59.1736,66288.0
2018-01-29 12:30:00,77.38,77.57,77.38,77.57,67982.0,59.166,59.3112,59.166,59.3112,67982.0
2018-01-29 13:00:00,77.6,77.82,77.5,77.79,37218.0,59.3342,59.5024,59.2577,59.4795,37218.0
2018-01-29 13:30:00,77.8,77.8,77.5,77.55,47020.0,59.4871,59.4871,59.2577,59.296,47020.0
2018-01-29 14:00:00,77.53,77.76,77.41,77.76,74271.0,59.2807,59.4565,59.1889,59.4565,74271.0
2018-01-29 14:30:00,77.75,77.75,77.47,77.56,52284.0,59.4489,59.4489,59.2348,59.3036,52284.0
2018-01-29 15:00:00,77.58,77.83,77.54,77.65,131654.0,59.3189,59.51,59.2883,59.3724,131654.0
2018-01-29 15:30:00,77.63,77.75,77.4,77.41,331002.0,59.3571,59.4489,59.1813,59.1889,331002.0
2018-01-30 09:30:00,77.59,78.24,77.28,77.31,115271.0,59.3265,59.8235,59.0895,59.1124,115271.0
2018-01-30 10:00:00,77.29,77.53,77.18,77.48,118071.0,59.0972,59.2807,59.013,59.2424,118071.0
2018-01-30 10:30:00,77.51,77.57,77.25,77.46,204908.0,59.2654,59.3112,59.0666,59.2271,204908.0
2018-01-30 11:00:00,77.46,77.5,77.19,77.28,161542.0,59.2271,59.2577,59.0207,59.0895,161542.0
2018-01-30 11:30:00,77.29,77.36,77.08,77.12,73121.0,59.0972,59.1507,58.9366,58.9672,73121.0
2018-01-30 12:00:00,77.14,77.19,77.07,77.1,44777.0,58.9825,59.0207,58.9289,58.9519,44777.0
2018-01-30 12:30:00,77.09,77.2,77.08,77.18,65356.0,58.9442,59.0283,58.9366,59.013,65356.0
2018-01-30 13:00:00,77.18,77.19,77.11,77.16,58918.0,59.013,59.0207,58.9595,58.9978,58918.0
2018-01-30 13:30:00,77.16,77.22,77.1,77.14,120254.0,58.9978,59.0436,58.9519,58.9825,120254.0
2018-01-30 14:00:00,77.14,77.32,77.14,77.24,147987.0,58.9825,59.1201,58.9825,59.0589,147987.0
2018-01-30 14:30:00,77.24,77.29,76.89,76.96,175875.0,59.0589,59.0972,58.7913,58.8448,175875.0
2018-01-30 15:00:00,76.95,77.01,76.75,76.99,187504.0,58.8372,58.8831,58.6843,58.8678,187504.0
2018-01-30 15:30:00,76.99,77.13,76.79,76.81,324105.0,58.8678,58.9748,58.7148,58.7301,324105.0
2018-01-31 09:30:00,77.03,77.38,76.81,77.08,203865.0,58.8984,59.166,58.7301,58.9366,203865.0
2018-01-31 10:00:00,77.07,77.19,76.89,76.97,134467.0,58.9289,59.0207,58.7913,58.8525,134467.0
2018-01-31 10:30:00,76.96,77.05,76.69,76.75,175635.0,58.8448,58.9136,58.6384,58.6843,175635.0
2018-01-31 11:00:00,76.75,76.84,76.67,76.8,185200.0,58.6843,58.7531,58.6231,58.7225,185200.0
2018-01-31 11:30:00,76.8,76.82,76.62,76.65,167024.0,58.7225,58.7378,58.5849,58.6078,167024.0
2018-01-31 12:00:00,76.64,76.7,76.42,76.62,142894.0,58.6002,58.646,58.4319,58.5849,142894.0
2018-01-31 12:30:00,76.6,76.7,76.41,76.7,115162.0,58.5696,58.646,58.4243,58.646,115162.0
2018-01-31 13:00:00,76.68,77.26,76.67,77.21,88962.0,58.6307,59.0742,58.6231,59.036,88962.0
2018-01-31 13:30:00,77.18,77.3,76.68,76.75,135905.0,59.013,59.1048,58.6307,58.6843,135905.0
2018-01-31 14:00:00,76.73,76.9,76.48,76.5,204720.0,58.669,58.799,58.4778,58.4931,204720.0
2018-01-31 14:30:00,76.49,76.72,76.22,76.33,316063.0,58.4855,58.6613,58.279,58.3631,316063.0
2018-01-31 15:00:00,76.34,76.55,76.2,76.51,261032.0,58.3708,58.5313,58.2637,58.5008,261032.0
2018-01-31 15:30:00,76.51,76.8,76.44,76.64,426099.0,58.5008,58.7225,58.4472,58.6002,426099.0
2018-02-01 09:30:00,76.22,76.84,75.96,76.12,180186.0,58.279,58.7531,58.0802,58.2026,180186.0
2018-02-01 10:00:00,76.14,76.46,76.1,76.33,126391.0,58.2178,58.4625,58.1873,58.3631,126391.0
2018-02-01 10:30:00,76.31,76.42,75.94,75.97,185351.0,58.3478,58.4319,58.0649,58.0879,185351.0
2018-02-01 11:00:00,75.96,76.63,75.88,76.58,203577.0,58.0802,58.5925,58.019,58.5543,203577.0
2018-02-01 11:30:00,76.56,76.94,76.54,76.83,47562.0,58.539,58.8295,58.5237,58.7454,47562.0
2018-02-01 12:00:00,76.82,76.93,76.59,76.67,72459.0,58.7378,58.8219,58.5619,58.6231,72459.0
2018-02-01 12:30:00,76.67,76.73,76.59,76.62,43964.0,58.6231,58.669,58.5619,58.5849,43964.0
2018-02-01 13:00:00,76.63,76.67,76.38,76.45,69884.0,58.5925,58.6231,58.4014,58.4549,69884.0
2018-02-01 13:30:00,76.46,76.53,76.3,76.4,84411.0,58.4625,58.516,58.3402,58.4166,84411.0
2018-02-01 14:00:00,76.4,76.42,76.05,76.08,142884.0,58.4166,58.4319,58.149,58.172,142884.0
2018-02-01 14:30:00,76.11,76.32,76.08,76.31,111224.0,58.1949,58.3555,58.172,58.3478,111224.0
2018-02-01 15:00:00,76.33,76.37,76.04,76.06,103444.0,58.3631,58.3937,58.1414,58.1567,103444.0
2018-02-01 15:30:00,76.05,76.23,75.91,76.19,366409.0,58.149,58.2867,58.042,58.2561,366409.0
2018-02-02 09:30:00,75.84,76.0,75.24,75.84,157336.0,57.9885,58.1108,57.5297,57.9885,157336.0
2018-02-02 10:00:00,75.87,76.05,75.5,75.6,236349.0,58.0114,58.149,57.7285,57.805,236349.0
2018-02-02 10:30:00,75.6,75.66,75.44,75.53,144777.0,57.805,57.8508,57.6826,57.7514,144777.0
2018-02-02 11:00:00,75.54,75.7,75.47,75.62,116929.0,57.7591,57.8814,57.7056,57.8202,116929.0
2018-02-02 11:30:00,75.62,75.69,75.28,75.56,192078.0,57.8202,57.8738,57.5603,57.7744,192078.0
2018-02-02 12:00:00,75.53,75.64,75.5,75.53,109033.0,57.7514,57.8355,57.7285,57.7514,109033.0
2018-02-02 12:30:00,75.53,75.54,75.2,75.34,158537.0,57.7514,57.7591,57.4991,57.6062,158537.0
2018-02-02 13:00:00,75.33,75.34,75.09,75.1,75867.0,57.5985,57.6062,57.415,57.4226,75867.0
2018-02-02 13:30:00,75.08,75.21,75.07,75.15,103636.0,57.4074,57.5068,57.3997,57.4609,103636.0
2018-02-02 14:00:00,75.14,75.17,74.66,74.74,223113.0,57.4532,57.4762,57.0862,57.1474,223113.0
2018-02-02 14:30:00,74.72,75.17,74.72,74.9,239081.0,57.1321,57.4762,57.1321,57.2697,239081.0
2018-02-02 15:00:00,74.9,75.15,74.83,75.04,228705.0,57.2697,57.4609,57.2162,57.3768,228705.0
2018-02-02 15:30:00,75.04,75.41,74.82,74.9,432322.0,57.3768,57.6597,57.2086,57.2697,432322.0
2018-02-05 09:30:00,74.67,75.66,74.43,74.81,208441.0,57.0939,57.8508,56.9104,57.2009,208441.0
2018-02-05 10:00:00,74.81,74.98,74.7,74.91,228985.0,57.2009,57.3309,57.1168,57.2774,228985.0
2018-02-05 10:30:00,74.91,75.33,74.89,75.24,94829.0,57.2774,57.5985,57.2621,57.5297,94829.0
2018-02-05 11:00:00,75.29,75.66,75.26,75.54,92347.0,57.5679,57.8508,57.545,57.7591,92347.0
2018-02-05 11:30:00,75.51,75.52,75.27,75.3,114552.0,57.7361,57.7438,57.5526,57.5756,114552.0
2018-02-05 12:00:00,75.29,75.29,74.78,75.0,132757.0,57.5679,57.5679,57.178,57.3462,132757.0
2018-02-05 12:30:00,74.98,75.12,74.92,75.09,88234.0,57.3309,57.4379,57.285,57.415,88234.0
2018-02-05 13:00:00,75.08,75.09,74.61,74.74,98791.0,57.4074,57.415,57.048,57.1474,98791.0
2018-02-05 13:30:00,74.76,75.08,74.49,75.08,135118.0,57.1627,57.4074,56.9562,57.4074,135118.0
2018-02-05 14:00:00,75.03,75.18,74.52,74.63,138251.0,57.3691,57.4838,56.9792,57.0633,138251.0
2018-02-05 14:30:00,74.64,74.64,73.8,73.84,183565.0,57.0709,57.0709,56.4286,56.4592,183565.0
2018-02-05 15:00:00,73.87,74.02,73.03,73.79,289802.0,56.4822,56.5969,55.8399,56.421,289802.0
2018-02-05 15:30:00,73.82,74.03,72.91,72.92,566146.0,56.4439,56.6045,55.7481,55.7558,566146.0
2018-02-06 09:30:00,71.97,74.01,71.4,73.62,266637.0,55.0294,56.5892,54.5936,56.291,266637.0
2018-02-06 10:00:00,73.47,74.06,72.84,73.58,186948.0,56.1763,56.6274,55.6946,56.2604,186948.0
2018-02-06 10:30:00,73.59,73.78,72.98,73.15,216788.0,56.2681,56.4134,55.8017,55.9316,216788.0
2018-02-06 11:00:00,73.12,73.33,72.61,72.84,146348.0,55.9087,56.0693,55.5188,55.6946,146348.0
2018-02-06 11:30:00,72.84,73.38,72.52,73.16,206984.0,55.6946,56.1075,55.4499,55.9393,206984.0
2018-02-06 12:00:00,73.19,73.48,72.98,73.22,143277.0,55.9622,56.184,55.8017,55.9852,143277.0
2018-02-06 12:30:00,73.22,73.46,72.74,72.95,150809.0,55.9852,56.1687,55.6182,55.7787,150809.0
2018-02-06 13:00:00,72.94,73.03,72.51,72.87,104769.0,55.7711,55.8399,55.4423,55.7176,104769.0
2018-02-06 13:30:00,72.9,72.9,72.54,72.61,90374.0,55.7405,55.7405,55.4652,55.5188,90374.0
2018-02-06 14:00:00,72.61,72.94,72.54,72.8,101709.0,55.5188,55.7711,55.4652,55.664,101709.0
2018-02-06 14:30:00,72.82,74.0,72.75,73.96,146495.0,55.6793,56.5816,55.6258,56.551,146495.0
2018-02-06 15:00:00,73.92,74.54,73.74,73.86,153538.0,56.5204,56.9945,56.3828,56.4745,153538.0
2018-02-06 15:30:00,73.87,74.12,73.42,73.78,341233.0,56.4822,56.6733,56.1381,56.4134,341233.0
2018-02-07 09:30:00,73.99,75.28,73.64,75.05,157011.0,56.5739,57.5603,56.3063,57.3844,157011.0
2018-02-07 10:00:00,75.01,75.95,74.86,75.71,145696.0,57.3538,58.0726,57.2391,57.8891,145696.0
2018-02-07 10:30:00,75.73,76.31,75.69,76.19,104772.0,57.9044,58.3478,57.8738,58.2561,104772.0
2018-02-07 11:00:00,76.2,76.26,75.8,75.83,93506.0,58.2637,58.3096,57.9579,57.9808,93506.0
2018-02-07 11:30:00,75.8,75.81,75.47,75.62,69709.0,57.9579,57.9655,57.7056,57.8202,69709.0
2018-02-07 12:00:00,75.62,75.62,75.07,75.17,68013.0,57.8202,57.8202,57.3997,57.4762,68013.0
2018-02-07 12:30:00,75.19,75.38,75.02,75.03,83194.0,57.4915,57.6367,57.3615,57.3691,83194.0
2018-02-07 13:00:00,75.06,75.11,74.74,75.05,106133.0,57.3921,57.4303,57.1474,57.3844,106133.0
2018-02-07 13:30:00,75.02,75.43,74.93,75.3,113176.0,57.3615,57.675,57.2927,57.5756,113176.0
2018-02-07 14:00:00,75.28,75.59,75.1,75.59,139503.0,57.5603,57.7973,57.4226,57.7973,139503.0
2018-02-07 14:30:00,75.59,75.67,75.25,75.5,77096.0,57.7973,57.8585,57.5373,57.7285,77096.0
2018-02-07 15:00:00,75.48,75.72,75.45,75.7,113325.0,57.7132,57.8967,57.6903,57.8814,113325.0
2018-02-07 15:30:00,75.69,75.91,75.34,75.37,307007.0,57.8738,58.042,57.6062,57.6291,307007.0
2018-02-08 09:30:00,75.94,79.1,75.6,78.94,1125814.0,58.0649,60.4811,57.805,60.3588,1125814.0
2018-02-08 10:00:00,78.99,79.19,77.91,78.07,879479.0,60.397,60.5499,59.5712,59.6936,879479.0
2018-02-08 10:30:00,78.08,78.56,77.6,77.89,248051.0,59.7012,60.0682,59.3342,59.5559,248051.0
2018-02-08 11:00:00,77.87,78.16,77.81,77.94,223826.0,59.5406,59.7624,59.4948,59.5942,223826.0
2018-02-08 11:30:00,77.92,78.12,77.61,77.63,231583.0,59.5789,59.7318,59.3418,59.3571,231583.0
2018-02-08 12:00:00,77.66,77.67,76.91,76.98,155492.0,59.3801,59.3877,58.8066,58.8601,155492.0
2018-02-08 12:30:00,77.0,77.29,76.51,76.76,121185.0,58.8754,59.0972,58.5008,58.6919,121185.0
2018-02-08 13:00:00,76.73,76.96,76.34,76.45,152388.0,58.669,58.8448,58.3708,58.4549,152388.0
2018-02-08 13:30:00,76.45,77.55,76.42,77.55,161013.0,58.4549,59.296,58.4319,59.296,161013.0
2018-02-08 14:00:00,77.54,77.54,77.21,77.27,185206.0,59.2883,59.2883,59.036,59.0819,185206.0
2018-02-08 14:30:00,77.28,77.34,76.8,77.0,232374.0,59.0895,59.1354,58.7225,58.8754,232374.0
2018-02-08 15:00:00,76.99,77.11,76.73,76.98,306906.0,58.8678,58.9595,58.669,58.8601,306906.0
2018-02-08 15:30:00,76.97,77.04,75.88,75.93,703042.0,58.8525,58.906,58.019,58.0573,703042.0
2018-02-09 09:30:00,76.25,76.47,75.18,75.89,365425.0,58.302,58.4702,57.4838,58.0267,365425.0
2018-02-09 10:00:00,75.89,76.06,75.57,75.61,342491.0,58.0267,58.1567,57.782,57.8126,342491.0
2018-02-09 10:30:00,75.59,75.89,74.77,75.2,658066.0,57.7973,58.0267,57.1703,57.4991,658066.0
2018-02-09 11:00:00,75.22,75.61,75.16,75.38,171074.0,57.5144,57.8126,57.4685,57.6367,171074.0
2018-02-09 11:30:00,75.35,75.52,75.15,75.17,175758.0,57.6138,57.7438,57.4609,57.4762,175758.0
2018-02-09 12:00:00,75.2,75.29,74.55,74.58,185038.0,57.4991,57.5679,57.0021,57.025,185038.0
2018-02-09 12:30:00,74.6,75.11,74.36,75.06,96932.0,57.0403,57.4303,56.8568,57.3921,96932.0
2018-02-09 13:00:00,75.06,75.11,74.61,74.89,136140.0,57.3921,57.4303,57.048,57.2621,136140.0
2018-02-09 13:30:00,74.88,75.71,74.61,75.36,130507.0,57.2544,57.8891,57.048,57.6214,130507.0
2018-02-09 14:00:00,75.36,76.64,75.35,76.21,210198.0,57.6214,58.6002,57.6138,58.2714,210198.0
2018-02-09 14:30:00,76.22,76.64,75.82,76.09,196626.0,58.279,58.6002,57.9732,58.1796,196626.0
2018-02-09 15:00:00,76.09,76.4,75.57,76.26,255408.0,58.1796,58.4166,57.782,58.3096,255408.0
2018-02-09 15:30:00,76.24,77.59,76.2,76.95,603208.0,58.2943,59.3265,58.2637,58.8372,603208.0
2018-02-12 09:30:00,77.71,79.27,77.52,78.81,462516.0,59.4183,60.6111,59.273,60.2594,462516.0
2018-02-12 10:00:00,78.83,79.3,78.32,78.65,531404.0,60.2747,60.634,59.8847,60.137,531404.0
2018-02-12 10:30:00,78.65,79.08,78.5,78.65,177953.0,60.137,60.4658,60.0223,60.137,177953.0
2018-02-12 11:00:00,78.63,79.04,78.48,78.73,190803.0,60.1217,60.4352,60.0071,60.1982,190803.0
2018-02-12 11:30:00,78.73,78.94,78.44,78.82,324802.0,60.1982,60.3588,59.9765,60.267,324802.0
2018-02-12 12:00:00,78.81,79.14,78.71,78.9,231834.0,60.2594,60.5117,60.1829,60.3282,231834.0
2018-02-12 12:30:00,78.89,78.89,78.58,78.63,176321.0,60.3205,60.3205,60.0835,60.1217,176321.0
2018-02-12 13:00:00,78.63,78.7,78.31,78.41,171324.0,60.1217,60.1753,59.8771,59.9535,171324.0
2018-02-12 13:30:00,78.39,78.57,78.2,78.49,169141.0,59.9382,60.0759,59.793,60.0147,169141.0
2018-02-12 14:00:00,78.48,78.7,78.31,78.68,210466.0,60.0071,60.1753,59.8771,60.16,210466.0
2018-02-12 14:30:00,78.7,78.75,78.45,78.51,186527.0,60.1753,60.2135,59.9841,60.03,186527.0
2018-02-12 15:00:00,78.51,79.01,78.51,78.84,184891.0,60.03,60.4123,60.03,60.2823,184891.0
2018-02-12 15:30:00,78.86,79.01,78.58,78.79,723392.0,60.2976,60.4123,60.0835,60.2441,723392.0
2018-02-13 09:30:00,78.35,80.32,78.33,79.84,453764.0,59.9077,61.4139,59.8924,61.0469,453764.0
2018-02-13 10:00:00,79.83,80.76,79.76,80.49,376248.0,61.0393,61.7504,60.9858,61.5439,376248.0
2018-02-13 10:30:00,80.45,80.91,80.19,80.82,397345.0,61.5133,61.8651,61.3145,61.7963,397345.0
2018-02-13 11:00:00,80.82,80.83,80.0,80.14,227698.0,61.7963,61.8039,61.1693,61.2763,227698.0
2018-02-13 11:30:00,80.14,80.19,79.72,80.04,259746.0,61.2763,61.3145,60.9552,61.1999,259746.0
2018-02-13 12:00:00,80.0,80.54,79.91,80.22,266454.0,61.1693,61.5822,61.1005,61.3375,266454.0
2018-02-13 12:30:00,80.23,80.3,79.6,79.61,135037.0,61.3451,61.3987,60.8634,60.8711,135037.0
2018-02-13 13:00:00,79.63,79.75,79.19,79.73,223499.0,60.8864,60.9781,60.5499,60.9628,223499.0
2018-02-13 13:30:00,79.75,79.99,79.71,79.96,170973.0,60.9781,61.1616,60.9475,61.1387,170973.0
2018-02-13 14:00:00,79.95,80.04,79.63,79.85,211925.0,61.131,61.1999,60.8864,61.0546,211925.0
2018-02-13 14:30:00,79.85,79.93,79.59,79.92,219633.0,61.0546,61.1157,60.8558,61.1081,219633.0
2018-02-13 15:00:00,79.94,80.0,79.77,79.98,178198.0,61.1234,61.1693,60.9934,61.154,178198.0
2018-02-13 15:30:00,79.98,79.98,79.47,79.55,555754.0,61.154,61.154,60.764,60.8252,555754.0
2018-02-14 09:30:00,81.64,83.34,81.06,82.95,1378693.0,62.4232,63.7231,61.9798,63.4249,1378693.0
2018-02-14 10:00:00,82.95,83.03,81.84,82.71,561591.0,63.4249,63.4861,62.5762,63.2414,561591.0
2018-02-14 10:30:00,82.74,82.87,81.97,82.0,367843.0,63.2643,63.3637,62.6756,62.6985,367843.0
2018-02-14 11:00:00,82.0,82.18,81.69,81.92,247539.0,62.6985,62.8361,62.4615,62.6373,247539.0
2018-02-14 11:30:00,81.94,82.05,81.63,81.75,205824.0,62.6526,62.7367,62.4156,62.5073,205824.0
2018-02-14 12:00:00,81.75,81.95,81.66,81.81,208494.0,62.5073,62.6603,62.4385,62.5532,208494.0
2018-02-14 12:30:00,81.81,81.95,81.73,81.82,143072.0,62.5532,62.6603,62.4921,62.5609,143072.0
2018-02-14 13:00:00,81.84,82.1,81.71,82.01,389688.0,62.5762,62.775,62.4768,62.7061,389688.0
2018-02-14 13:30:00,82.02,82.03,81.76,81.94,217221.0,62.7138,62.7214,62.515,62.6526,217221.0
2018-02-14 14:00:00,81.93,82.04,81.85,81.87,289167.0,62.645,62.7291,62.5838,62.5991,289167.0
2018-02-14 14:30:00,81.86,82.37,81.86,82.36,312885.0,62.5915,62.9814,62.5915,62.9738,312885.0
2018-02-14 15:00:00,82.36,82.71,82.35,82.52,471738.0,62.9738,63.2414,62.9661,63.0961,471738.0
2018-02-14 15:30:00,82.53,83.05,82.46,82.78,1039595.0,63.1037,63.5013,63.0502,63.2949,1039595.0
2018-02-15 09:30:00,78.56,79.22,76.76,77.94,1488828.0,60.0682,60.5729,58.6919,59.5942,1488828.0
2018-02-15 10:00:00,77.94,78.0,76.05,77.0,660164.0,59.5942,59.64,58.149,58.8754,660164.0
2018-02-15 10:30:00,77.02,78.07,76.87,77.73,358368.0,58.8907,59.6936,58.776,59.4336,358368.0
2018-02-15 11:00:00,77.7,77.89,77.02,77.89,360110.0,59.4106,59.5559,58.8907,59.5559,360110.0
2018-02-15 11:30:00,77.86,78.04,77.67,77.86,188800.0,59.533,59.6706,59.3877,59.533,188800.0
2018-02-15 12:00:00,77.88,77.96,77.49,77.52,127819.0,59.5483,59.6095,59.2501,59.273,127819.0
2018-02-15 12:30:00,77.52,77.67,76.9,77.02,218464.0,59.273,59.3877,58.799,58.8907,218464.0
2018-02-15 13:00:00,77.03,77.16,76.63,76.99,204250.0,58.8984,58.9978,58.5925,58.8678,204250.0
2018-02-15 13:30:00,76.99,77.43,76.62,77.34,242558.0,58.8678,59.2042,58.5849,59.1354,242558.0
2018-02-15 14:00:00,77.33,77.88,77.13,77.63,182210.0,59.1277,59.5483,58.9748,59.3571,182210.0
2018-02-15 14:30:00,77.61,77.68,77.34,77.59,200148.0,59.3418,59.3954,59.1354,59.3265,200148.0
2018-02-15 15:00:00,77.59,77.9,77.23,77.3,258746.0,59.3265,59.5636,59.0513,59.1048,258746.0
2018-02-15 15:30:00,77.28,77.66,77.08,77.29,686006.0,59.0895,59.3801,58.9366,59.0972,686006.0
2018-02-16 09:30:00,77.88,78.98,77.6,78.37,796998.0,59.5483,60.3894,59.3342,59.9229,796998.0
2018-02-16 10:00:00,78.38,78.82,77.92,78.23,479473.0,59.9306,60.267,59.5789,59.8159,479473.0
2018-02-16 10:30:00,78.23,78.47,77.92,78.24,240068.0,59.8159,59.9994,59.5789,59.8235,240068.0
2018-02-16 11:00:00,78.24,78.53,78.24,78.4,183086.0,59.8235,60.0453,59.8235,59.9459,183086.0
2018-02-16 11:30:00,78.41,79.28,78.41,79.07,257436.0,59.9535,60.6187,59.9535,60.4582,257436.0
2018-02-16 12:00:00,79.07,79.22,78.64,78.7,123085.0,60.4582,60.5729,60.1294,60.1753,123085.0
2018-02-16 12:30:00,78.71,78.89,78.24,78.64,107687.0,60.1829,60.3205,59.8235,60.1294,107687.0
2018-02-16 13:00:00,78.63,78.75,78.19,78.23,127022.0,60.1217,60.2135,59.7853,59.8159,127022.0
2018-02-16 13:30:00,78.23,78.64,78.18,78.59,120135.0,59.8159,60.1294,59.7777,60.0912,120135.0
2018-02-16 14:00:00,78.59,78.79,78.05,78.13,178403.0,60.0912,60.2441,59.6783,59.7394,178403.0
2018-02-16 14:30:00,78.15,78.75,78.08,78.72,148260.0,59.7547,60.2135,59.7012,60.1906,148260.0
2018-02-16 15:00:00,78.72,78.99,78.71,78.75,201617.0,60.1906,60.397,60.1829,60.2135,201617.0
2018-02-16 15:30:00,78.75,78.96,78.66,78.68,512303.0,60.2135,60.3741,60.1447,60.16,512303.0
2018-02-20 09:30:00,78.58,79.56,77.61,78.43,449060.0,60.0835,60.8328,59.3418,59.9688,449060.0
2018-02-20 10:00:00,78.43,79.12,78.43,78.88,189517.0,59.9688,60.4964,59.9688,60.3129,189517.0
2018-02-20 10:30:00,78.86,79.06,78.65,78.74,195460.0,60.2976,60.4505,60.137,60.2059,195460.0
2018-02-20 11:00:00,78.75,79.0,78.55,79.0,129316.0,60.2135,60.4047,60.0606,60.4047,129316.0
2018-02-20 11:30:00,79.0,79.24,78.95,78.98,143859.0,60.4047,60.5882,60.3664,60.3894,143859.0
2018-02-20 12:00:00,78.99,79.15,78.74,79.05,218862.0,60.397,60.5193,60.2059,60.4429,218862.0
2018-02-20 12:30:00,79.06,79.36,79.0,79.04,168991.0,60.4505,60.6799,60.4047,60.4352,168991.0
2018-02-20 13:00:00,79.03,79.12,78.86,79.0,76121.0,60.4276,60.4964,60.2976,60.4047,76121.0
2018-02-20 13:30:00,78.99,79.02,78.77,78.85,115377.0,60.397,60.4199,60.2288,60.29,115377.0
2018-02-20 14:00:00,78.85,78.87,78.32,78.33,168732.0,60.29,60.3053,59.8847,59.8924,168732.0
2018-02-20 14:30:00,78.33,78.44,78.06,78.08,175737.0,59.8924,59.9765,59.6859,59.7012,175737.0
2018-02-20 15:00:00,78.08,78.48,78.07,78.34,172039.0,59.7012,60.0071,59.6936,59.9,172039.0
2018-02-20 15:30:00,78.31,78.52,78.22,78.35,479939.0,59.8771,60.0376,59.8083,59.9077,479939.0
2018-02-21 09:30:00,78.47,79.66,78.13,78.2,257243.0,59.9994,60.9093,59.7394,59.793,257243.0
2018-02-21 10:00:00,78.14,78.39,77.87,78.07,147770.0,59.7471,59.9382,59.5406,59.6936,147770.0
2018-02-21 10:30:00,78.09,78.33,77.99,78.02,127383.0,59.7089,59.8924,59.6324,59.6553,127383.0
2018-02-21 11:00:00,78.03,78.47,78.02,78.43,98084.0,59.663,59.9994,59.6553,59.9688,98084.0
2018-02-21 11:30:00,78.41,78.52,78.37,78.44,63037.0,59.9535,60.0376,59.9229,59.9765,63037.0
2018-02-21 12:00:00,78.44,78.45,78.22,78.3,74345.0,59.9765,59.9841,59.8083,59.8694,74345.0
2018-02-21 12:30:00,78.31,78.5,78.28,78.35,40678.0,59.8771,60.0223,59.8541,59.9077,40678.0
2018-02-21 13:00:00,78.37,78.37,77.8,77.92,73148.0,59.9229,59.9229,59.4871,59.5789,73148.0
2018-02-21 13:30:00,77.92,77.96,77.71,77.84,81444.0,59.5789,59.6095,59.4183,59.5177,81444.0
2018-02-21 14:00:00,77.84,78.16,77.82,77.86,140348.0,59.5177,59.7624,59.5024,59.533,140348.0
2018-02-21 14:30:00,77.87,77.94,77.55,77.76,141040.0,59.5406,59.5942,59.296,59.4565,141040.0
2018-02-21 15:00:00,77.77,77.77,77.2,77.59,257522.0,59.4642,59.4642,59.0283,59.3265,257522.0
2018-02-21 15:30:00,77.58,77.72,76.96,76.99,533484.0,59.3189,59.4259,58.8448,58.8678,533484.0
2018-02-22 09:30:00,77.35,77.66,77.15,77.54,94847.0,59.143,59.3801,58.9901,59.2883,94847.0
2018-02-22 10:00:00,77.6,77.67,77.08,77.15,88429.0,59.3342,59.3877,58.9366,58.9901,88429.0
2018-02-22 10:30:00,77.15,77.71,77.14,77.54,99344.0,58.9901,59.4183,58.9825,59.2883,99344.0
2018-02-22 11:00:00,77.53,77.83,77.5,77.72,80872.0,59.2807,59.51,59.2577,59.4259,80872.0
2018-02-22 11:30:00,77.74,78.0,77.69,77.97,88221.0,59.4412,59.64,59.403,59.6171,88221.0
2018-02-22 12:00:00,77.98,78.03,77.79,77.94,71797.0,59.6247,59.663,59.4795,59.5942,71797.0
2018-02-22 12:30:00,77.94,77.98,77.72,77.85,65828.0,59.5942,59.6247,59.4259,59.5253,65828.0
2018-02-22 13:00:00,77.84,77.88,77.59,77.71,61829.0,59.5177,59.5483,59.3265,59.4183,61829.0
2018-02-22 13:30:00,77.72,77.79,77.47,77.5,92571.0,59.4259,59.4795,59.2348,59.2577,92571.0
2018-02-22 14:00:00,77.49,77.73,77.03,77.2,167253.0,59.2501,59.4336,58.8984,59.0283,167253.0
2018-02-22 14:30:00,77.24,77.3,76.56,76.58,125114.0,59.0589,59.1048,58.539,58.5543,125114.0
2018-02-22 15:00:00,76.6,76.95,76.51,76.89,203930.0,58.5696,58.8372,58.5008,58.7913,203930.0
2018-02-22 15:30:00,76.89,76.99,76.56,76.8,307286.0,58.7913,58.8678,58.539,58.7225,307286.0
2018-02-23 09:30:00,77.18,77.79,76.77,76.89,71863.0,59.013,59.4795,58.6996,58.7913,71863.0
2018-02-23 10:00:00,76.89,76.95,76.6,76.74,80600.0,58.7913,58.8372,58.5696,58.6766,80600.0
2018-02-23 10:30:00,76.73,76.88,76.5,76.52,72129.0,58.669,58.7837,58.4931,58.5084,72129.0
2018-02-23 11:00:00,76.5,77.11,76.4,77.05,112767.0,58.4931,58.9595,58.4166,58.9136,112767.0
2018-02-23 11:30:00,77.06,77.4,77.02,77.28,56057.0,58.9213,59.1813,58.8907,59.0895,56057.0
2018-02-23 12:00:00,77.28,77.33,77.19,77.26,44296.0,59.0895,59.1277,59.0207,59.0742,44296.0
2018-02-23 12:30:00,77.29,77.33,77.11,77.33,41947.0,59.0972,59.1277,58.9595,59.1277,41947.0
2018-02-23 13:00:00,77.31,77.4,77.23,77.23,33036.0,59.1124,59.1813,59.0513,59.0513,33036.0
2018-02-23 13:30:00,77.25,77.26,76.77,76.88,65462.0,59.0666,59.0742,58.6996,58.7837,65462.0
2018-02-23 14:00:00,76.9,77.02,76.85,76.89,78200.0,58.799,58.8907,58.7607,58.7913,78200.0
2018-02-23 14:30:00,76.88,77.21,76.78,77.19,97053.0,58.7837,59.036,58.7072,59.0207,97053.0
2018-02-23 15:00:00,77.2,77.33,77.03,77.08,141625.0,59.0283,59.1277,58.8984,58.9366,141625.0
2018-02-23 15:30:00,77.09,77.32,77.05,77.3,317608.0,58.9442,59.1201,58.9136,59.1048,317608.0
2018-02-26 09:30:00,77.72,77.99,77.5,77.69,96335.0,59.4259,59.6324,59.2577,59.403,96335.0
2018-02-26 10:00:00,77.67,77.67,77.37,77.42,54228.0,59.3877,59.3877,59.1583,59.1966,54228.0
2018-02-26 10:30:00,77.41,77.64,77.32,77.46,52626.0,59.1889,59.3648,59.1201,59.2271,52626.0
2018-02-26 11:00:00,77.47,77.68,77.4,77.64,56909.0,59.2348,59.3954,59.1813,59.3648,56909.0
2018-02-26 11:30:00,77.61,77.98,77.57,77.94,36020.0,59.3418,59.6247,59.3112,59.5942,36020.0
2018-02-26 12:00:00,77.94,78.08,77.9,77.99,41619.0,59.5942,59.7012,59.5636,59.6324,41619.0
2018-02-26 12:30:00,77.99,78.01,77.78,77.99,39727.0,59.6324,59.6477,59.4718,59.6324,39727.0
2018-02-26 13:00:00,78.0,78.03,77.89,78.01,40188.0,59.64,59.663,59.5559,59.6477,40188.0
2018-02-26 13:30:00,78.02,78.02,77.84,77.87,45633.0,59.6553,59.6553,59.5177,59.5406,45633.0
2018-02-26 14:00:00,77.87,78.0,77.82,77.92,63165.0,59.5406,59.64,59.5024,59.5789,63165.0
2018-02-26 14:30:00,77.92,78.04,77.88,78.02,58196.0,59.5789,59.6706,59.5483,59.6553,58196.0
2018-02-26 15:00:00,78.02,78.16,77.98,78.08,84440.0,59.6553,59.7624,59.6247,59.7012,84440.0
2018-02-26 15:30:00,78.08,78.1,77.88,78.08,207543.0,59.7012,59.7165,59.5483,59.7012,207543.0
2018-02-27 09:30:00,78.0,78.28,77.65,77.88,98002.0,59.64,59.8541,59.3724,59.5483,98002.0
2018-02-27 10:00:00,77.86,78.18,77.72,77.72,121224.0,59.533,59.7777,59.4259,59.4259,121224.0
2018-02-27 10:30:00,77.74,77.8,77.47,77.49,110610.0,59.4412,59.4871,59.2348,59.2501,110610.0
2018-02-27 11:00:00,77.48,77.68,77.38,77.5,126954.0,59.2424,59.3954,59.166,59.2577,126954.0
2018-02-27 11:30:00,77.52,77.63,77.43,77.45,87878.0,59.273,59.3571,59.2042,59.2195,87878.0
2018-02-27 12:00:00,77.45,77.57,77.2,77.24,66721.0,59.2195,59.3112,59.0283,59.0589,66721.0
2018-02-27 12:30:00,77.29,77.61,77.26,77.46,74947.0,59.0972,59.3418,59.0742,59.2271,74947.0
2018-02-27 13:00:00,77.47,77.63,77.41,77.51,113166.0,59.2348,59.3571,59.1889,59.2654,113166.0
2018-02-27 13:30:00,77.49,77.51,77.19,77.31,87205.0,59.2501,59.2654,59.0207,59.1124,87205.0
2018-02-27 14:00:00,77.33,77.33,77.13,77.25,94079.0,59.1277,59.1277,58.9748,59.0666,94079.0
2018-02-27 14:30:00,77.25,77.37,77.06,77.17,92651.0,59.0666,59.1583,58.9213,59.0054,92651.0
2018-02-27 15:00:00,77.18,77.24,76.94,76.99,137262.0,59.013,59.0589,58.8295,58.8678,137262.0
2018-02-27 15:30:00,76.99,77.14,76.93,76.93,331638.0,58.8678,58.9825,58.8219,58.8219,331638.0
2018-02-28 09:30:00,77.38,77.54,76.75,77.0,107299.0,59.166,59.2883,58.6843,58.8754,107299.0
2018-02-28 10:00:00,77.02,77.31,76.89,77.12,84851.0,58.8907,59.1124,58.7913,58.9672,84851.0
2018-02-28 10:30:00,77.13,77.21,76.92,77.17,94140.0,58.9748,59.036,58.8142,59.0054,94140.0
2018-02-28 11:00:00,77.19,77.23,76.88,76.9,92618.0,59.0207,59.0513,58.7837,58.799,92618.0
2018-02-28 11:30:00,76.9,77.2,76.9,77.17,82104.0,58.799,59.0283,58.799,59.0054,82104.0
2018-02-28 12:00:00,77.14,77.25,77.02,77.04,37800.0,58.9825,59.0666,58.8907,58.906,37800.0
2018-02-28 12:30:00,77.02,77.52,77.0,77.4,92544.0,58.8907,59.273,58.8754,59.1813,92544.0
2018-02-28 13:00:00,77.39,77.62,77.36,77.56,53567.0,59.1736,59.3495,59.1507,59.3036,53567.0
2018-02-28 13:30:00,77.57,77.59,77.05,77.23,86435.0,59.3112,59.3265,58.9136,59.0513,86435.0
2018-02-28 14:00:00,77.23,77.31,77.07,77.07,56042.0,59.0513,59.1124,58.9289,58.9289,56042.0
2018-02-28 14:30:00,77.08,77.08,76.76,76.78,55882.0,58.9366,58.9366,58.6919,58.7072,55882.0
2018-02-28 15:00:00,76.8,76.88,76.52,76.6,83163.0,58.7225,58.7837,58.5084,58.5696,83163.0
2018-02-28 15:30:00,76.6,76.75,76.21,76.22,315220.0,58.5696,58.6843,58.2714,58.279,315220.0
2018-03-01 09:30:00,74.76,75.07,73.5,73.92,1027780.0,57.1627,57.3997,56.1993,56.5204,1027780.0
2018-03-01 10:00:00,73.9,74.55,73.81,74.34,361400.0,56.5051,57.0021,56.4363,56.8415,361400.0
2018-03-01 10:30:00,74.34,75.01,74.34,74.74,228662.0,56.8415,57.3538,56.8415,57.1474,228662.0
2018-03-01 11:00:00,74.74,75.5,74.74,75.37,113163.0,57.1474,57.7285,57.1474,57.6291,113163.0
2018-03-01 11:30:00,75.38,75.38,74.75,75.06,183858.0,57.6367,57.6367,57.155,57.3921,183858.0
2018-03-01 12:00:00,75.02,75.06,74.69,74.83,100725.0,57.3615,57.3921,57.1092,57.2162,100725.0
2018-03-01 12:30:00,74.84,74.85,74.38,74.4,217068.0,57.2238,57.2315,56.8721,56.8874,217068.0
2018-03-01 13:00:00,74.39,74.6,74.15,74.5,188776.0,56.8798,57.0403,56.6963,56.9639,188776.0
2018-03-01 13:30:00,74.48,74.78,74.32,74.43,150857.0,56.9486,57.178,56.8262,56.9104,150857.0
2018-03-01 14:00:00,74.4,74.57,74.24,74.53,152036.0,56.8874,57.0174,56.7651,56.9868,152036.0
2018-03-01 14:30:00,74.52,74.54,74.21,74.29,131498.0,56.9792,56.9945,56.7421,56.8033,131498.0
2018-03-01 15:00:00,74.27,74.89,74.16,74.82,311310.0,56.788,57.2621,56.7039,57.2086,311310.0
2018-03-01 15:30:00,74.82,74.91,74.45,74.85,517583.0,57.2086,57.2774,56.9256,57.2315,517583.0
2018-03-02 09:30:00,75.65,76.13,74.89,75.27,276870.0,57.8432,58.2102,57.2621,57.5526,276870.0
2018-03-02 10:00:00,75.21,75.76,75.04,75.56,144552.0,57.5068,57.9273,57.3768,57.7744,144552.0
2018-03-02 10:30:00,75.58,75.8,75.45,75.74,65656.0,57.7897,57.9579,57.6903,57.912,65656.0
2018-03-02 11:00:00,75.77,76.05,75.56,76.03,105363.0,57.9349,58.149,57.7744,58.1337,105363.0
2018-03-02 11:30:00,76.05,76.22,75.75,76.22,139501.0,58.149,58.279,57.9196,58.279,139501.0
2018-03-02 12:00:00,76.21,76.34,76.03,76.33,71357.0,58.2714,58.3708,58.1337,58.3631,71357.0
2018-03-02 12:30:00,76.3,76.5,76.03,76.44,58971.0,58.3402,58.4931,58.1337,58.4472,58971.0
2018-03-02 13:00:00,76.43,76.56,76.07,76.14,86747.0,58.4396,58.539,58.1643,58.2178,86747.0
2018-03-02 13:30:00,76.13,76.2,75.82,75.93,115059.0,58.2102,58.2637,57.9732,58.0573,115059.0
2018-03-02 14:00:00,75.93,76.07,75.65,75.7,96103.0,58.0573,58.1643,57.8432,57.8814,96103.0
2018-03-02 14:30:00,75.7,75.73,75.32,75.38,123810.0,57.8814,57.9044,57.5909,57.6367,123810.0
2018-03-02 15:00:00,75.36,75.55,75.19,75.48,125920.0,57.6214,57.7667,57.4915,57.7132,125920.0
2018-03-02 15:30:00,75.46,75.79,75.43,75.63,276535.0,57.6979,57.9502,57.675,57.8279,276535.0
2018-03-05 09:30:00,75.5,76.33,75.5,76.31,121659.0,57.7285,58.3631,57.7285,58.3478,121659.0
2018-03-05 10:00:00,76.31,76.37,75.92,76.18,81362.0,58.3478,58.3937,58.0496,58.2484,81362.0
2018-03-05 10:30:00,76.16,76.21,75.98,76.16,104158.0,58.2331,58.2714,58.0955,58.2331,104158.0
2018-03-05 11:00:00,76.17,76.33,76.04,76.21,116470.0,58.2408,58.3631,58.1414,58.2714,116470.0
2018-03-05 11:30:00,76.22,76.35,76.13,76.23,55582.0,58.279,58.3784,58.2102,58.2867,55582.0
2018-03-05 12:00:00,76.23,76.27,75.75,75.78,50968.0,58.2867,58.3172,57.9196,57.9426,50968.0
2018-03-05 12:30:00,75.78,75.93,75.66,75.87,66944.0,57.9426,58.0573,57.8508,58.0114,66944.0
2018-03-05 13:00:00,75.88,75.9,75.62,75.71,66968.0,58.019,58.0343,57.8202,57.8891,66968.0
2018-03-05 13:30:00,75.71,75.78,75.61,75.78,53557.0,57.8891,57.9426,57.8126,57.9426,53557.0
2018-03-05 14:00:00,75.77,75.84,75.58,75.77,90783.0,57.9349,57.9885,57.7897,57.9349,90783.0
2018-03-05 14:30:00,75.77,76.01,75.71,75.94,103983.0,57.9349,58.1184,57.8891,58.0649,103983.0
2018-03-05 15:00:00,75.95,75.99,75.84,75.87,126479.0,58.0726,58.1032,57.9885,58.0114,126479.0
2018-03-05 15:30:00,75.88,76.0,75.82,75.87,362578.0,58.019,58.1108,57.9732,58.0114,362578.0
2018-03-06 09:30:00,76.13,76.17,74.96,74.96,108863.0,58.2102,58.2408,57.3156,57.3156,108863.0
2018-03-06 10:00:00,74.96,75.06,74.35,74.6,297459.0,57.3156,57.3921,56.8492,57.0403,297459.0
2018-03-06 10:30:00,74.61,74.82,74.47,74.55,126252.0,57.048,57.2086,56.9409,57.0021,126252.0
2018-03-06 11:00:00,74.52,74.7,74.38,74.5,337345.0,56.9792,57.1168,56.8721,56.9639,337345.0
2018-03-06 11:30:00,74.51,74.58,74.15,74.32,364952.0,56.9715,57.025,56.6963,56.8262,364952.0
2018-03-06 12:00:00,74.33,75.06,74.31,74.72,106547.0,56.8339,57.3921,56.8186,57.1321,106547.0
2018-03-06 12:30:00,74.73,75.13,74.73,75.0,132107.0,57.1397,57.4456,57.1397,57.3462,132107.0
2018-03-06 13:00:00,74.98,75.11,74.94,75.0,70100.0,57.3309,57.4303,57.3003,57.3462,70100.0
2018-03-06 13:30:00,75.01,75.39,74.97,75.39,130136.0,57.3538,57.6444,57.3232,57.6444,130136.0
2018-03-06 14:00:00,75.38,75.46,75.22,75.45,120686.0,57.6367,57.6979,57.5144,57.6903,120686.0
2018-03-06 14:30:00,75.43,75.6,75.36,75.45,82074.0,57.675,57.805,57.6214,57.6903,82074.0
2018-03-06 15:00:00,75.46,75.72,75.24,75.69,179961.0,57.6979,57.8967,57.5297,57.8738,179961.0
2018-03-06 15:30:00,75.68,75.84,75.05,75.33,798329.0,57.8661,57.9885,57.3844,57.5985,798329.0
2018-03-07 09:30:00,74.99,75.29,74.47,74.54,240895.0,57.3385,57.5679,56.9409,56.9945,240895.0
2018-03-07 10:00:00,74.53,74.63,74.12,74.35,271162.0,56.9868,57.0633,56.6733,56.8492,271162.0
2018-03-07 10:30:00,74.34,74.42,74.12,74.13,307494.0,56.8415,56.9027,56.6733,56.681,307494.0
2018-03-07 11:00:00,74.12,74.13,73.81,74.05,194553.0,56.6733,56.681,56.4363,56.6198,194553.0
2018-03-07 11:30:00,74.05,74.29,74.03,74.12,169665.0,56.6198,56.8033,56.6045,56.6733,169665.0
2018-03-07 12:00:00,74.11,74.2,73.79,73.84,116309.0,56.6657,56.7345,56.421,56.4592,116309.0
2018-03-07 12:30:00,73.85,74.01,73.76,73.8,155623.0,56.4669,56.5892,56.3981,56.4286,155623.0
2018-03-07 13:00:00,73.79,73.92,73.59,73.92,135985.0,56.421,56.5204,56.2681,56.5204,135985.0
2018-03-07 13:30:00,73.92,74.01,73.78,73.96,100389.0,56.5204,56.5892,56.4134,56.551,100389.0
2018-03-07 14:00:00,73.96,74.22,73.89,74.15,89776.0,56.551,56.7498,56.4975,56.6963,89776.0
2018-03-07 14:30:00,74.17,74.64,74.16,74.61,174292.0,56.7116,57.0709,56.7039,57.048,174292.0
2018-03-07 15:00:00,74.61,74.62,74.3,74.46,149272.0,57.048,57.0556,56.811,56.9333,149272.0
2018-03-07 15:30:00,74.47,74.57,74.05,74.12,549157.0,56.9409,57.0174,56.6198,56.6733,549157.0
2018-03-08 09:30:00,73.97,74.03,72.72,72.73,378481.0,57.0203,57.0665,56.0567,56.0644,378481.0
2018-03-08 10:00:00,72.72,73.33,72.56,73.29,278753.0,56.0567,56.5269,55.9334,56.4961,278753.0
2018-03-08 10:30:00,73.28,73.36,73.0,73.2,127232.0,56.4884,56.5501,56.2725,56.4267,127232.0
2018-03-08 11:00:00,73.2,73.54,73.2,73.32,74968.0,56.4267,56.6888,56.4267,56.5192,74968.0
2018-03-08 11:30:00,73.31,73.39,73.11,73.19,94652.0,56.5115,56.5732,56.3573,56.419,94652.0
2018-03-08 12:00:00,73.19,73.34,72.97,73.3,76782.0,56.419,56.5346,56.2494,56.5038,76782.0
2018-03-08 12:30:00,73.33,73.38,73.02,73.31,99380.0,56.5269,56.5655,56.288,56.5115,99380.0
2018-03-08 13:00:00,73.31,73.39,73.25,73.34,83350.0,56.5115,56.5732,56.4653,56.5346,83350.0
2018-03-08 13:30:00,73.32,73.58,73.31,73.42,84559.0,56.5192,56.7196,56.5115,56.5963,84559.0
2018-03-08 14:00:00,73.41,73.44,73.2,73.34,80095.0,56.5886,56.6117,56.4267,56.5346,80095.0
2018-03-08 14:30:00,73.34,73.5,73.31,73.48,82159.0,56.5346,56.658,56.5115,56.6426,82159.0
2018-03-08 15:00:00,73.48,73.63,73.42,73.44,90009.0,56.6426,56.7582,56.5963,56.6117,90009.0
2018-03-08 15:30:00,73.43,73.46,73.25,73.46,267394.0,56.604,56.6271,56.4653,56.6271,267394.0
2018-03-09 09:30:00,73.59,74.08,73.13,73.25,215182.0,56.7273,57.1051,56.3728,56.4653,215182.0
2018-03-09 10:00:00,73.26,73.61,73.16,73.45,150992.0,56.473,56.7428,56.3959,56.6194,150992.0
2018-03-09 10:30:00,73.47,73.87,73.41,73.78,45068.0,56.6348,56.9432,56.5886,56.8738,45068.0
2018-03-09 11:00:00,73.78,73.79,73.61,73.74,70144.0,56.8738,56.8815,56.7428,56.843,70144.0
2018-03-09 11:30:00,73.72,73.76,73.51,73.59,83457.0,56.8276,56.8584,56.6657,56.7273,83457.0
2018-03-09 12:00:00,73.6,73.84,73.52,73.83,64102.0,56.7351,56.9201,56.6734,56.9124,64102.0
2018-03-09 12:30:00,73.84,73.89,73.59,73.62,227386.0,56.9201,56.9586,56.7273,56.7505,227386.0
2018-03-09 13:00:00,73.63,73.82,73.61,73.75,110355.0,56.7582,56.9046,56.7428,56.8507,110355.0
2018-03-09 13:30:00,73.76,73.83,73.63,73.68,65670.0,56.8584,56.9124,56.7582,56.7967,65670.0
2018-03-09 14:00:00,73.66,73.69,73.4,73.44,76800.0,56.7813,56.8044,56.5809,56.6117,76800.0
2018-03-09 14:30:00,73.45,73.79,73.44,73.75,70152.0,56.6194,56.8815,56.6117,56.8507,70152.0
2018-03-09 15:00:00,73.75,73.79,73.63,73.67,104333.0,56.8507,56.8815,56.7582,56.789,104333.0
2018-03-09 15:30:00,73.67,73.77,73.57,73.74,303493.0,56.789,56.8661,56.7119,56.843,303493.0
2018-03-12 09:30:00,73.98,74.28,73.85,73.92,72353.0,57.028,57.2592,56.9278,56.9817,72353.0
2018-03-12 10:00:00,73.94,73.99,73.63,73.83,63216.0,56.9971,57.0357,56.7582,56.9124,63216.0
2018-03-12 10:30:00,73.82,73.98,73.74,73.87,52734.0,56.9046,57.028,56.843,56.9432,52734.0
2018-03-12 11:00:00,73.86,74.07,73.85,74.01,139329.0,56.9355,57.0974,56.9278,57.0511,139329.0
2018-03-12 11:30:00,74.02,74.2,73.85,73.98,92826.0,57.0588,57.1976,56.9278,57.028,92826.0
2018-03-12 12:00:00,73.98,74.06,73.88,73.99,44753.0,57.028,57.0897,56.9509,57.0357,44753.0
2018-03-12 12:30:00,73.99,74.0,73.81,73.87,30006.0,57.0357,57.0434,56.8969,56.9432,30006.0
2018-03-12 13:00:00,73.9,74.05,73.87,73.98,39602.0,56.9663,57.0819,56.9432,57.028,39602.0
2018-03-12 13:30:00,73.98,74.03,73.81,73.81,59911.0,57.028,57.0665,56.8969,56.8969,59911.0
2018-03-12 14:00:00,73.81,73.83,73.48,73.53,68337.0,56.8969,56.9124,56.6426,56.6811,68337.0
2018-03-12 14:30:00,73.52,73.54,73.31,73.33,103701.0,56.6734,56.6888,56.5115,56.5269,103701.0
2018-03-12 15:00:00,73.34,73.61,73.33,73.58,130372.0,56.5346,56.7428,56.5269,56.7196,130372.0
2018-03-12 15:30:00,73.57,73.76,73.43,73.45,327863.0,56.7119,56.8584,56.604,56.6194,327863.0
2018-03-13 09:30:00,73.52,73.52,72.71,72.94,233722.0,56.6734,56.6734,56.049,56.2263,233722.0
2018-03-13 10:00:00,72.95,73.45,72.95,73.36,149381.0,56.234,56.6194,56.234,56.5501,149381.0
2018-03-13 10:30:00,73.34,73.66,73.22,73.56,109631.0,56.5346,56.7813,56.4421,56.7042,109631.0
2018-03-13 11:00:00,73.57,73.67,73.42,73.47,66383.0,56.7119,56.789,56.5963,56.6348,66383.0
2018-03-13 11:30:00,73.48,73.71,73.42,73.63,72469.0,56.6426,56.8199,56.5963,56.7582,72469.0
2018-03-13 12:00:00,73.61,73.71,73.46,73.64,61301.0,56.7428,56.8199,56.6271,56.7659,61301.0
2018-03-13 12:30:00,73.65,73.95,73.65,73.89,62586.0,56.7736,57.0049,56.7736,56.9586,62586.0
2018-03-13 13:00:00,73.92,73.94,73.74,73.77,57521.0,56.9817,56.9971,56.843,56.8661,57521.0
2018-03-13 13:30:00,73.77,73.82,73.61,73.61,54909.0,56.8661,56.9046,56.7428,56.7428,54909.0
2018-03-13 14:00:00,73.61,73.87,73.61,73.69,110862.0,56.7428,56.9432,56.7428,56.8044,110862.0
2018-03-13 14:30:00,73.7,73.87,73.69,73.81,64136.0,56.8121,56.9432,56.8044,56.8969,64136.0
2018-03-13 15:00:00,73.8,73.85,73.61,73.66,90829.0,56.8892,56.9278,56.7428,56.7813,90829.0
2018-03-13 15:30:00,73.66,73.77,73.56,73.72,227157.0,56.7813,56.8661,56.7042,56.8276,227157.0
2018-03-14 09:30:00,74.14,74.18,73.75,73.76,126621.0,57.1513,57.1822,56.8507,56.8584,126621.0
2018-03-14 10:00:00,73.76,73.93,73.41,73.91,110042.0,56.8584,56.9894,56.5886,56.974,110042.0
2018-03-14 10:30:00,73.91,74.01,73.82,73.97,105128.0,56.974,57.0511,56.9046,57.0203,105128.0
2018-03-14 11:00:00,73.98,74.07,73.9,74.02,60890.0,57.028,57.0974,56.9663,57.0588,60890.0
2018-03-14 11:30:00,74.03,74.05,73.74,73.86,86930.0,57.0665,57.0819,56.843,56.9355,86930.0
2018-03-14 12:00:00,73.89,73.98,73.84,73.96,55783.0,56.9586,57.028,56.9201,57.0126,55783.0
2018-03-14 12:30:00,73.96,74.04,73.91,73.98,58193.0,57.0126,57.0742,56.974,57.028,58193.0
2018-03-14 13:00:00,73.96,74.0,73.86,73.97,75661.0,57.0126,57.0434,56.9355,57.0203,75661.0
2018-03-14 13:30:00,73.97,74.2,73.97,74.16,55657.0,57.0203,57.1976,57.0203,57.1667,55657.0
2018-03-14 14:00:00,74.15,74.15,73.94,73.96,54289.0,57.159,57.159,56.9971,57.0126,54289.0
2018-03-14 14:30:00,73.97,74.1,73.86,74.08,94763.0,57.0203,57.1205,56.9355,57.1051,94763.0
2018-03-14 15:00:00,74.07,74.07,73.85,74.02,127430.0,57.0974,57.0974,56.9278,57.0588,127430.0
2018-03-14 15:30:00,74.02,74.06,73.88,73.97,329129.0,57.0588,57.0897,56.9509,57.0203,329129.0
2018-03-15 09:30:00,73.88,74.07,73.4,73.53,190358.0,56.9509,57.0974,56.5809,56.6811,190358.0
2018-03-15 10:00:00,73.51,73.57,73.05,73.21,128231.0,56.6657,56.7119,56.3111,56.4344,128231.0
2018-03-15 10:30:00,73.22,73.61,73.22,73.58,113141.0,56.4421,56.7428,56.4421,56.7196,113141.0
2018-03-15 11:00:00,73.58,73.86,73.58,73.84,101576.0,56.7196,56.9355,56.7196,56.9201,101576.0
2018-03-15 11:30:00,73.85,73.85,73.7,73.76,76290.0,56.9278,56.9278,56.8121,56.8584,76290.0
2018-03-15 12:00:00,73.77,73.84,73.65,73.8,93778.0,56.8661,56.9201,56.7736,56.8892,93778.0
2018-03-15 12:30:00,73.81,73.96,73.73,73.9,89315.0,56.8969,57.0126,56.8353,56.9663,89315.0
2018-03-15 13:00:00,73.9,73.98,73.87,73.97,61904.0,56.9663,57.028,56.9432,57.0203,61904.0
2018-03-15 13:30:00,73.98,74.11,73.93,73.93,109909.0,57.028,57.1282,56.9894,56.9894,109909.0
2018-03-15 14:00:00,73.92,74.01,73.74,74.01,107234.0,56.9817,57.0511,56.843,57.0511,107234.0
2018-03-15 14:30:00,74.01,74.03,73.67,73.7,105981.0,57.0511,57.0665,56.789,56.8121,105981.0
2018-03-15 15:00:00,73.69,74.0,73.64,74.0,107564.0,56.8044,57.0434,56.7659,57.0434,107564.0
2018-03-15 15:30:00,73.98,74.02,73.84,73.87,412443.0,57.028,57.0588,56.9201,56.9432,412443.0
2018-03-16 09:30:00,73.88,74.3,73.88,74.04,183901.0,56.9509,57.2747,56.9509,57.0742,183901.0
2018-03-16 10:00:00,74.04,74.51,74.01,74.5,116093.0,57.0742,57.4365,57.0511,57.4288,116093.0
2018-03-16 10:30:00,74.5,74.62,74.32,74.62,98140.0,57.4288,57.5213,57.2901,57.5213,98140.0
2018-03-16 11:00:00,74.61,74.67,74.46,74.47,73719.0,57.5136,57.5599,57.398,57.4057,73719.0
2018-03-16 11:30:00,74.46,74.61,74.35,74.44,83654.0,57.398,57.5136,57.3132,57.3826,83654.0
2018-03-16 12:00:00,74.44,74.51,74.27,74.33,91519.0,57.3826,57.4365,57.2515,57.2978,91519.0
2018-03-16 12:30:00,74.32,74.48,74.26,74.36,61665.0,57.2901,57.4134,57.2438,57.3209,61665.0
2018-03-16 13:00:00,74.36,74.4,74.19,74.23,53158.0,57.3209,57.3517,57.1899,57.2207,53158.0
2018-03-16 13:30:00,74.22,74.33,74.21,74.25,82579.0,57.213,57.2978,57.2053,57.2361,82579.0
2018-03-16 14:00:00,74.25,74.26,73.92,73.98,39978.0,57.2361,57.2438,56.9817,57.028,39978.0
2018-03-16 14:30:00,73.99,74.1,73.93,74.06,81833.0,57.0357,57.1205,56.9894,57.0897,81833.0
2018-03-16 15:00:00,74.06,74.1,73.92,73.99,79277.0,57.0897,57.1205,56.9817,57.0357,79277.0
2018-03-16 15:30:00,73.99,74.12,73.95,73.96,271714.0,57.0357,57.1359,57.0049,57.0126,271714.0
2018-03-19 09:30:00,73.84,74.09,73.71,73.96,104114.0,56.9201,57.1128,56.8199,57.0126,104114.0
2018-03-19 10:00:00,73.96,74.15,73.8,74.06,71892.0,57.0126,57.159,56.8892,57.0897,71892.0
2018-03-19 10:30:00,74.06,74.4,74.03,74.26,112283.0,57.0897,57.3517,57.0665,57.2438,112283.0
2018-03-19 11:00:00,74.26,74.38,74.16,74.36,58765.0,57.2438,57.3363,57.1667,57.3209,58765.0
2018-03-19 11:30:00,74.34,74.35,73.91,73.96,118729.0,57.3055,57.3132,56.974,57.0126,118729.0
2018-03-19 12:00:00,73.98,74.01,73.79,73.79,31011.0,57.028,57.0511,56.8815,56.8815,31011.0
2018-03-19 12:30:00,73.8,73.81,73.66,73.69,46875.0,56.8892,56.8969,56.7813,56.8044,46875.0
2018-03-19 13:00:00,73.69,73.72,73.27,73.37,41661.0,56.8044,56.8276,56.4807,56.5578,41661.0
2018-03-19 13:30:00,73.37,73.68,73.3,73.53,79464.0,56.5578,56.7967,56.5038,56.6811,79464.0
2018-03-19 14:00:00,73.54,73.57,73.35,73.43,34514.0,56.6888,56.7119,56.5423,56.604,34514.0
2018-03-19 14:30:00,73.43,73.45,73.19,73.42,95533.0,56.604,56.6194,56.419,56.5963,95533.0
2018-03-19 15:00:00,73.41,73.63,73.36,73.5,61184.0,56.5886,56.7582,56.5501,56.658,61184.0
2018-03-19 15:30:00,73.53,73.63,73.37,73.57,225474.0,56.6811,56.7582,56.5578,56.7119,225474.0
2018-03-20 09:30:00,73.86,74.14,73.29,73.45,78637.0,56.9355,57.1513,56.4961,56.6194,78637.0
2018-03-20 10:00:00,73.44,74.0,73.44,73.98,56128.0,56.6117,57.0434,56.6117,57.028,56128.0
2018-03-20 10:30:00,73.97,74.0,73.49,73.54,60580.0,57.0203,57.0434,56.6503,56.6888,60580.0
2018-03-20 11:00:00,73.55,73.62,73.46,73.61,65468.0,56.6965,56.7505,56.6271,56.7428,65468.0
2018-03-20 11:30:00,73.6,73.67,73.22,73.27,143747.0,56.7351,56.789,56.4421,56.4807,143747.0
2018-03-20 12:00:00,73.26,73.3,72.64,72.64,166925.0,56.473,56.5038,55.995,55.995,166925.0
2018-03-20 12:30:00,72.66,72.66,72.02,72.09,119446.0,56.0105,56.0105,55.5171,55.5711,119446.0
2018-03-20 13:00:00,72.08,72.6,72.03,72.03,82978.0,55.5634,55.9642,55.5248,55.5248,82978.0
2018-03-20 13:30:00,72.04,72.08,71.88,71.99,80957.0,55.5325,55.5634,55.4092,55.494,80957.0
2018-03-20 14:00:00,71.98,72.5,71.96,72.5,108324.0,55.4863,55.8871,55.4709,55.8871,108324.0
2018-03-20 14:30:00,72.5,72.57,72.28,72.32,98853.0,55.8871,55.9411,55.7175,55.7484,98853.0
2018-03-20 15:00:00,72.33,72.45,72.24,72.31,114350.0,55.7561,55.8486,55.6867,55.7407,114350.0
2018-03-20 15:30:00,72.3,72.39,72.16,72.18,252819.0,55.7329,55.8023,55.625,55.6404,252819.0
2018-03-21 09:30:00,72.16,72.48,71.82,72.39,132381.0,55.625,55.8717,55.3629,55.8023,132381.0
2018-03-21 10:00:00,72.4,72.5,72.09,72.35,114608.0,55.81,55.8871,55.5711,55.7715,114608.0
2018-03-21 10:30:00,72.35,72.35,72.14,72.3,127568.0,55.7715,55.7715,55.6096,55.7329,127568.0
2018-03-21 11:00:00,72.28,72.29,72.15,72.28,96484.0,55.7175,55.7252,55.6173,55.7175,96484.0
2018-03-21 11:30:00,72.27,72.6,72.24,72.51,108340.0,55.7098,55.9642,55.6867,55.8948,108340.0
2018-03-21 12:00:00,72.53,72.6,72.43,72.6,58061.0,55.9102,55.9642,55.8332,55.9642,58061.0
2018-03-21 12:30:00,72.59,72.59,72.44,72.45,47907.0,55.9565,55.9565,55.8409,55.8486,47907.0
2018-03-21 13:00:00,72.45,72.46,72.32,72.33,37147.0,55.8486,55.8563,55.7484,55.7561,37147.0
2018-03-21 13:30:00,72.35,72.44,72.26,72.31,78790.0,55.7715,55.8409,55.7021,55.7407,78790.0
2018-03-21 14:00:00,72.31,72.64,72.04,72.39,94646.0,55.7407,55.995,55.5325,55.8023,94646.0
2018-03-21 14:30:00,72.39,72.41,72.03,72.28,82051.0,55.8023,55.8177,55.5248,55.7175,82051.0
2018-03-21 15:00:00,72.25,72.7,72.21,72.59,109930.0,55.6944,56.0413,55.6636,55.9565,109930.0
2018-03-21 15:30:00,72.58,72.7,72.44,72.44,267515.0,55.9488,56.0413,55.8409,55.8409,267515.0
2018-03-22 09:30:00,72.03,72.18,71.77,72.02,140490.0,55.5248,55.6404,55.3244,55.5171,140490.0
2018-03-22 10:00:00,72.02,72.33,72.02,72.24,105872.0,55.5171,55.7561,55.5171,55.6867,105872.0
2018-03-22 10:30:00,72.25,72.27,72.04,72.05,167359.0,55.6944,55.7098,55.5325,55.5402,167359.0
2018-03-22 11:00:00,72.05,72.21,72.0,72.05,84206.0,55.5402,55.6636,55.5017,55.5402,84206.0
2018-03-22 11:30:00,72.06,72.11,72.0,72.06,72988.0,55.5479,55.5865,55.5017,55.5479,72988.0
2018-03-22 12:00:00,72.05,72.23,72.0,72.21,57361.0,55.5402,55.679,55.5017,55.6636,57361.0
2018-03-22 12:30:00,72.23,72.29,72.0,72.02,63055.0,55.679,55.7252,55.5017,55.5171,63055.0
2018-03-22 13:00:00,72.02,72.14,71.74,72.11,77113.0,55.5171,55.6096,55.3013,55.5865,77113.0
2018-03-22 13:30:00,72.1,72.17,71.95,72.0,69385.0,55.5788,55.6327,55.4631,55.5017,69385.0
2018-03-22 14:00:00,71.98,72.06,71.7,71.74,48730.0,55.4863,55.5479,55.2704,55.3013,48730.0
2018-03-22 14:30:00,71.74,71.75,71.58,71.68,97850.0,55.3013,55.309,55.1779,55.255,97850.0
2018-03-22 15:00:00,71.68,71.84,71.44,71.45,152593.0,55.255,55.3783,55.07,55.0777,152593.0
2018-03-22 15:30:00,71.45,71.45,70.77,70.79,467949.0,55.0777,55.0777,54.5535,54.5689,467949.0
2018-03-23 09:30:00,70.77,71.52,70.77,70.93,77518.0,54.5535,55.1317,54.5535,54.6769,77518.0
2018-03-23 10:00:00,70.92,70.97,70.74,70.96,121495.0,54.6692,54.7077,54.5304,54.7,121495.0
2018-03-23 10:30:00,70.97,71.22,70.92,71.16,83067.0,54.7077,54.9004,54.6692,54.8542,83067.0
2018-03-23 11:00:00,71.16,71.22,70.9,71.17,168689.0,54.8542,54.9004,54.6537,54.8619,168689.0
2018-03-23 11:30:00,71.14,71.23,70.92,70.92,137471.0,54.8387,54.9081,54.6692,54.6692,137471.0
2018-03-23 12:00:00,70.91,71.1,70.83,71.07,48378.0,54.6615,54.8079,54.5998,54.7848,48378.0
2018-03-23 12:30:00,71.09,71.09,70.78,70.87,49978.0,54.8002,54.8002,54.5612,54.6306,49978.0
2018-03-23 13:00:00,70.86,70.97,70.79,70.97,43462.0,54.6229,54.7077,54.5689,54.7077,43462.0
2018-03-23 13:30:00,70.99,71.1,70.89,70.99,59479.0,54.7231,54.8079,54.646,54.7231,59479.0
2018-03-23 14:00:00,70.98,71.04,70.72,70.75,49555.0,54.7154,54.7617,54.515,54.5381,49555.0
2018-03-23 14:30:00,70.76,70.83,70.34,70.36,73306.0,54.5458,54.5998,54.2221,54.2375,73306.0
2018-03-23 15:00:00,70.37,70.46,70.15,70.42,112774.0,54.2452,54.3146,54.0756,54.2837,112774.0
2018-03-23 15:30:00,70.42,70.47,70.09,70.21,220891.0,54.2837,54.3223,54.0293,54.1219,220891.0
2018-03-26 09:30:00,70.74,71.3,70.26,70.9,199993.0,54.5304,54.9621,54.1604,54.6537,199993.0
2018-03-26 10:00:00,70.95,71.48,70.95,71.16,109641.0,54.6923,55.1008,54.6923,54.8542,109641.0
2018-03-26 10:30:00,71.14,71.39,71.04,71.05,102509.0,54.8387,55.0315,54.7617,54.7694,102509.0
2018-03-26 11:00:00,71.07,71.12,70.67,70.97,76681.0,54.7848,54.8233,54.4764,54.7077,76681.0
2018-03-26 11:30:00,70.95,71.38,70.84,71.27,92861.0,54.6923,55.0238,54.6075,54.939,92861.0
2018-03-26 12:00:00,71.25,71.47,71.11,71.35,90194.0,54.9235,55.0931,54.8156,55.0006,90194.0
2018-03-26 12:30:00,71.38,71.57,71.29,71.53,69167.0,55.0238,55.1702,54.9544,55.1394,69167.0
2018-03-26 13:00:00,71.51,71.74,71.51,71.67,103100.0,55.124,55.3013,55.124,55.2473,103100.0
2018-03-26 13:30:00,71.67,71.69,71.47,71.64,83591.0,55.2473,55.2627,55.0931,55.2242,83591.0
2018-03-26 14:00:00,71.65,71.87,71.55,71.86,62046.0,55.2319,55.4015,55.1548,55.3938,62046.0
2018-03-26 14:30:00,71.89,71.89,71.76,71.82,95902.0,55.4169,55.4169,55.3167,55.3629,95902.0
2018-03-26 15:00:00,71.85,71.98,71.84,71.96,108729.0,55.3861,55.4863,55.3783,55.4709,108729.0
2018-03-26 15:30:00,71.98,72.01,71.74,71.76,307983.0,55.4863,55.5094,55.3013,55.3167,307983.0
2018-03-27 09:30:00,72.02,72.2,71.74,72.0,95621.0,55.5171,55.6559,55.3013,55.5017,95621.0
2018-03-27 10:00:00,71.98,72.21,71.94,72.16,85414.0,55.4863,55.6636,55.4554,55.625,85414.0
2018-03-27 10:30:00,72.17,72.35,72.0,72.21,105734.0,55.6327,55.7715,55.5017,55.6636,105734.0
2018-03-27 11:00:00,72.21,72.41,72.1,72.39,88246.0,55.6636,55.8177,55.5788,55.8023,88246.0
2018-03-27 11:30:00,72.4,72.92,72.39,72.87,109771.0,55.81,56.2109,55.8023,56.1723,109771.0
2018-03-27 12:00:00,72.86,73.12,72.84,72.96,151139.0,56.1646,56.365,56.1492,56.2417,151139.0
2018-03-27 12:30:00,72.97,73.25,72.92,73.11,126539.0,56.2494,56.4653,56.2109,56.3573,126539.0
2018-03-27 13:00:00,73.13,73.19,72.92,72.97,84115.0,56.3728,56.419,56.2109,56.2494,84115.0
2018-03-27 13:30:00,72.97,73.17,72.74,73.16,107326.0,56.2494,56.4036,56.0721,56.3959,107326.0
2018-03-27 14:00:00,73.16,73.3,72.84,72.94,151342.0,56.3959,56.5038,56.1492,56.2263,151342.0
2018-03-27 14:30:00,72.94,73.44,72.93,73.03,219280.0,56.2263,56.6117,56.2186,56.2957,219280.0
2018-03-27 15:00:00,73.03,73.06,72.57,72.67,162226.0,56.2957,56.3188,55.9411,56.0182,162226.0
2018-03-27 15:30:00,72.68,72.9,72.52,72.73,581080.0,56.0259,56.1955,55.9025,56.0644,581080.0
2018-03-28 09:30:00,72.79,73.88,72.51,73.84,210567.0,56.1107,56.9509,55.8948,56.9201,210567.0
2018-03-28 10:00:00,73.83,74.17,73.35,73.54,198269.0,56.9124,57.1744,56.5423,56.6888,198269.0
2018-03-28 10:30:00,73.55,73.6,73.09,73.15,142313.0,56.6965,56.7351,56.3419,56.3882,142313.0
2018-03-28 11:00:00,73.16,73.42,72.9,73.17,83629.0,56.3959,56.5963,56.1955,56.4036,83629.0
2018-03-28 11:30:00,73.16,73.27,73.03,73.09,71392.0,56.3959,56.4807,56.2957,56.3419,71392.0
2018-03-28 12:00:00,73.11,73.45,73.05,73.18,70902.0,56.3573,56.6194,56.3111,56.4113,70902.0
2018-03-28 12:30:00,73.17,73.31,73.02,73.08,33460.0,56.4036,56.5115,56.288,56.3342,33460.0
2018-03-28 13:00:00,73.1,73.11,72.83,72.9,49797.0,56.3496,56.3573,56.1415,56.1955,49797.0
2018-03-28 13:30:00,72.96,73.14,72.82,72.98,58130.0,56.2417,56.3805,56.1338,56.2571,58130.0
2018-03-28 14:00:00,72.99,73.14,72.89,72.95,59581.0,56.2648,56.3805,56.1877,56.234,59581.0
2018-03-28 14:30:00,72.95,73.15,72.88,73.01,85762.0,56.234,56.3882,56.18,56.2803,85762.0
2018-03-28 15:00:00,73.01,73.04,72.59,72.95,118506.0,56.2803,56.3034,55.9565,56.234,118506.0
2018-03-28 15:30:00,72.94,73.09,72.63,72.64,256910.0,56.2263,56.3419,55.9873,55.995,256910.0
2018-03-29 09:30:00,72.9,72.99,72.64,72.83,47177.0,56.1955,56.2648,55.995,56.1415,47177.0
2018-03-29 10:00:00,72.83,73.19,72.83,73.12,72926.0,56.1415,56.419,56.1415,56.365,72926.0
2018-03-29 10:30:00,73.14,73.37,73.01,73.37,98712.0,56.3805,56.5578,56.2803,56.5578,98712.0
2018-03-29 11:00:00,73.37,73.6,73.23,73.34,59684.0,56.5578,56.7351,56.4498,56.5346,59684.0
2018-03-29 11:30:00,73.31,73.4,73.24,73.36,85306.0,56.5115,56.5809,56.4575,56.5501,85306.0
2018-03-29 12:00:00,73.36,73.38,72.92,72.92,53054.0,56.5501,56.5655,56.2109,56.2109,53054.0
2018-03-29 12:30:00,72.92,73.03,72.88,72.9,26744.0,56.2109,56.2957,56.18,56.1955,26744.0
2018-03-29 13:00:00,72.92,73.03,72.87,73.01,48019.0,56.2109,56.2957,56.1723,56.2803,48019.0
2018-03-29 13:30:00,73.02,73.17,72.93,73.05,42608.0,56.288,56.4036,56.2186,56.3111,42608.0
2018-03-29 14:00:00,73.05,73.24,72.9,73.06,40044.0,56.3111,56.4575,56.1955,56.3188,40044.0
2018-03-29 14:30:00,73.09,73.14,72.94,72.98,82904.0,56.3419,56.3805,56.2263,56.2571,82904.0
2018-03-29 15:00:00,72.98,73.11,72.82,72.87,108707.0,56.2571,56.3573,56.1338,56.1723,108707.0
2018-03-29 15:30:00,72.86,72.97,72.6,72.68,355853.0,56.1646,56.2494,55.9642,56.0259,355853.0
2018-04-02 09:30:00,72.53,72.94,72.16,72.18,158375.0,55.9102,56.2263,55.625,55.6404,158375.0
2018-04-02 10:00:00,72.14,72.19,71.63,72.01,153657.0,55.6096,55.6481,55.2165,55.5094,153657.0
2018-04-02 10:30:00,72.0,72.0,71.62,71.69,79013.0,55.5017,55.5017,55.2088,55.2627,79013.0
2018-04-02 11:00:00,71.67,71.71,71.43,71.54,74661.0,55.2473,55.2781,55.0623,55.1471,74661.0
2018-04-02 11:30:00,71.55,71.67,71.24,71.26,300389.0,55.1548,55.2473,54.9158,54.9313,300389.0
2018-04-02 12:00:00,71.27,71.28,70.99,71.08,75037.0,54.939,54.9467,54.7231,54.7925,75037.0
2018-04-02 12:30:00,71.05,71.32,71.04,71.24,96625.0,54.7694,54.9775,54.7617,54.9158,96625.0
2018-04-02 13:00:00,71.24,71.37,71.11,71.14,87803.0,54.9158,55.016,54.8156,54.8387,87803.0
2018-04-02 13:30:00,71.13,71.17,70.76,70.79,50854.0,54.831,54.8619,54.5458,54.5689,50854.0
2018-04-02 14:00:00,70.79,71.14,70.75,70.94,94362.0,54.5689,54.8387,54.5381,54.6846,94362.0
2018-04-02 14:30:00,70.93,71.14,70.89,71.04,100031.0,54.6769,54.8387,54.646,54.7617,100031.0
2018-04-02 15:00:00,71.06,71.11,70.84,71.01,142510.0,54.7771,54.8156,54.6075,54.7385,142510.0
2018-04-02 15:30:00,71.0,71.39,70.84,71.25,380823.0,54.7308,55.0315,54.6075,54.9235,380823.0
2018-04-03 09:30:00,71.44,71.79,71.07,71.56,89359.0,55.07,55.3398,54.7848,55.1625,89359.0
2018-04-03 10:00:00,71.59,71.63,71.34,71.41,55930.0,55.1856,55.2165,54.9929,55.0469,55930.0
2018-04-03 10:30:00,71.42,71.57,71.12,71.25,62981.0,55.0546,55.1702,54.8233,54.9235,62981.0
2018-04-03 11:00:00,71.25,71.58,71.11,71.15,81791.0,54.9235,55.1779,54.8156,54.8465,81791.0
2018-04-03 11:30:00,71.14,71.18,70.79,70.86,76960.0,54.8387,54.8696,54.5689,54.6229,76960.0
2018-04-03 12:00:00,70.89,71.19,70.88,71.03,49786.0,54.646,54.8773,54.6383,54.754,49786.0
2018-04-03 12:30:00,71.03,71.07,70.83,70.94,93283.0,54.754,54.7848,54.5998,54.6846,93283.0
2018-04-03 13:00:00,70.92,71.04,70.71,70.98,67391.0,54.6692,54.7617,54.5073,54.7154,67391.0
2018-04-03 13:30:00,71.0,71.08,70.72,71.05,55432.0,54.7308,54.7925,54.515,54.7694,55432.0
2018-04-03 14:00:00,71.05,71.11,70.98,71.04,64599.0,54.7694,54.8156,54.7154,54.7617,64599.0
2018-04-03 14:30:00,71.02,71.2,70.88,71.14,81182.0,54.7462,54.885,54.6383,54.8387,81182.0
2018-04-03 15:00:00,71.14,71.41,71.01,71.22,186285.0,54.8387,55.0469,54.7385,54.9004,186285.0
2018-04-03 15:30:00,71.22,71.28,71.04,71.25,308087.0,54.9004,54.9467,54.7617,54.9235,308087.0
2018-04-04 09:30:00,70.69,71.48,70.31,71.38,154586.0,54.4919,55.1008,54.1989,55.0238,154586.0
2018-04-04 10:00:00,71.39,71.56,71.25,71.39,163897.0,55.0315,55.1625,54.9235,55.0315,163897.0
2018-04-04 10:30:00,71.39,71.58,71.21,71.28,142871.0,55.0315,55.1779,54.8927,54.9467,142871.0
2018-04-04 11:00:00,71.27,71.59,71.24,71.5,96533.0,54.939,55.1856,54.9158,55.1163,96533.0
2018-04-04 11:30:00,71.47,71.57,70.99,71.15,134989.0,55.0931,55.1702,54.7231,54.8465,134989.0
2018-04-04 12:00:00,71.15,71.37,71.04,71.37,72167.0,54.8465,55.016,54.7617,55.016,72167.0
2018-04-04 12:30:00,71.37,71.57,71.33,71.41,60747.0,55.016,55.1702,54.9852,55.0469,60747.0
2018-04-04 13:00:00,71.42,71.55,71.3,71.31,95589.0,55.0546,55.1548,54.9621,54.9698,95589.0
2018-04-04 13:30:00,71.34,71.62,71.28,71.5,68600.0,54.9929,55.2088,54.9467,55.1163,68600.0
2018-04-04 14:00:00,71.51,71.77,71.45,71.77,144170.0,55.124,55.3244,55.0777,55.3244,144170.0
2018-04-04 14:30:00,71.77,71.88,71.58,71.8,142825.0,55.3244,55.4092,55.1779,55.3475,142825.0
2018-04-04 15:00:00,71.8,72.11,71.76,72.07,155439.0,55.3475,55.5865,55.3167,55.5556,155439.0
2018-04-04 15:30:00,72.06,72.12,71.94,71.99,288395.0,55.5479,55.5942,55.4554,55.494,288395.0
2018-04-05 09:30:00,72.33,72.54,71.69,71.84,117538.0,55.7561,55.9179,55.2627,55.3783,117538.0
2018-04-05 10:00:00,71.86,71.95,71.66,71.95,72687.0,55.3938,55.4631,55.2396,55.4631,72687.0
2018-04-05 10:30:00,71.93,71.97,71.5,71.61,82296.0,55.4477,55.4786,55.1163,55.2011,82296.0
2018-04-05 11:00:00,71.62,72.13,71.59,72.11,95565.0,55.2088,55.6019,55.1856,55.5865,95565.0
2018-04-05 11:30:00,72.1,72.55,72.09,72.55,162980.0,55.5788,55.9257,55.5711,55.9257,162980.0
2018-04-05 12:00:00,72.56,72.66,72.21,72.31,72988.0,55.9334,56.0105,55.6636,55.7407,72988.0
2018-04-05 12:30:00,72.32,72.51,72.29,72.29,50015.0,55.7484,55.8948,55.7252,55.7252,50015.0
2018-04-05 13:00:00,72.3,72.53,72.29,72.36,62751.0,55.7329,55.9102,55.7252,55.7792,62751.0
2018-04-05 13:30:00,72.35,72.46,72.15,72.42,80760.0,55.7715,55.8563,55.6173,55.8254,80760.0
2018-04-05 14:00:00,72.42,72.5,72.38,72.38,57466.0,55.8254,55.8871,55.7946,55.7946,57466.0
2018-04-05 14:30:00,72.37,72.61,72.37,72.58,84858.0,55.7869,55.9719,55.7869,55.9488,84858.0
2018-04-05 15:00:00,72.57,72.6,72.44,72.56,134383.0,55.9411,55.9642,55.8409,55.9334,134383.0
2018-04-05 15:30:00,72.56,72.67,72.28,72.48,328162.0,55.9334,56.0182,55.7175,55.8717,328162.0
2018-04-06 09:30:00,72.31,72.59,71.72,72.5,71341.0,55.7407,55.9565,55.2858,55.8871,71341.0
2018-04-06 10:00:00,72.48,72.7,72.4,72.4,43866.0,55.8717,56.0413,55.81,55.81,43866.0
2018-04-06 10:30:00,72.4,72.51,72.29,72.29,22801.0,55.81,55.8948,55.7252,55.7252,22801.0
2018-04-06 11:00:00,72.33,72.33,72.06,72.16,36624.0,55.7561,55.7561,55.5479,55.625,36624.0
2018-04-06 11:30:00,72.18,72.39,72.16,72.31,21260.0,55.6404,55.8023,55.625,55.7407,21260.0
2018-04-06 12:00:00,72.29,72.33,72.15,72.18,27432.0,55.7252,55.7561,55.6173,55.6404,27432.0
2018-04-06 12:30:00,72.17,72.55,72.15,72.55,36907.0,55.6327,55.9257,55.6173,55.9257,36907.0
2018-04-06 13:00:00,72.53,72.53,72.25,72.42,30020.0,55.9102,55.9102,55.6944,55.8254,30020.0
2018-04-06 13:30:00,72.4,72.45,71.82,71.83,46489.0,55.81,55.8486,55.3629,55.3706,46489.0
2018-04-06 14:00:00,71.81,71.82,71.58,71.58,74264.0,55.3552,55.3629,55.1779,55.1779,74264.0
2018-04-06 14:30:00,71.59,71.66,71.01,71.09,65940.0,55.1856,55.2396,54.7385,54.8002,65940.0
2018-04-06 15:00:00,71.06,71.51,71.06,71.42,101924.0,54.7771,55.124,54.7771,55.0546,101924.0
2018-04-06 15:30:00,71.42,71.85,71.4,71.74,269247.0,55.0546,55.3861,55.0392,55.3013,269247.0
2018-04-09 09:30:00,72.09,72.35,71.86,72.17,94918.0,55.5711,55.7715,55.3938,55.6327,94918.0
2018-04-09 10:00:00,72.17,72.26,71.95,72.1,95371.0,55.6327,55.7021,55.4631,55.5788,95371.0
2018-04-09 10:30:00,72.1,72.42,72.09,72.28,145657.0,55.5788,55.8254,55.5711,55.7175,145657.0
2018-04-09 11:00:00,72.29,72.63,72.26,72.51,125636.0,55.7252,55.9873,55.7021,55.8948,125636.0
2018-04-09 11:30:00,72.5,72.71,72.49,72.59,53166.0,55.8871,56.049,55.8794,55.9565,53166.0
2018-04-09 12:00:00,72.62,72.78,72.5,72.55,76962.0,55.9796,56.103,55.8871,55.9257,76962.0
2018-04-09 12:30:00,72.55,72.62,72.49,72.52,66181.0,55.9257,55.9796,55.8794,55.9025,66181.0
2018-04-09 13:00:00,72.52,72.71,72.51,72.63,84986.0,55.9025,56.049,55.8948,55.9873,84986.0
2018-04-09 13:30:00,72.64,72.64,72.38,72.49,98238.0,55.995,55.995,55.7946,55.8794,98238.0
2018-04-09 14:00:00,72.5,72.55,72.32,72.37,76131.0,55.8871,55.9257,55.7484,55.7869,76131.0
2018-04-09 14:30:00,72.37,72.47,72.32,72.36,67488.0,55.7869,55.864,55.7484,55.7792,67488.0
2018-04-09 15:00:00,72.35,72.35,71.9,71.97,155137.0,55.7715,55.7715,55.4246,55.4786,155137.0
2018-04-09 15:30:00,71.97,72.0,71.52,71.61,438538.0,55.4786,55.5017,55.1317,55.2011,438538.0
2018-04-10 09:30:00,72.38,72.58,72.08,72.17,84502.0,55.7946,55.9488,55.5634,55.6327,84502.0
2018-04-10 10:00:00,72.2,72.58,72.2,72.5,79070.0,55.6559,55.9488,55.6559,55.8871,79070.0
2018-04-10 10:30:00,72.49,72.56,72.4,72.53,75311.0,55.8794,55.9334,55.81,55.9102,75311.0
2018-04-10 11:00:00,72.54,72.65,72.44,72.65,122307.0,55.9179,56.0027,55.8409,56.0027,122307.0
2018-04-10 11:30:00,72.65,72.82,72.36,72.47,94871.0,56.0027,56.1338,55.7792,55.864,94871.0
2018-04-10 12:00:00,72.48,72.53,71.79,71.94,78295.0,55.8717,55.9102,55.3398,55.4554,78295.0
2018-04-10 12:30:00,71.94,72.51,71.94,72.42,60668.0,55.4554,55.8948,55.4554,55.8254,60668.0
2018-04-10 13:00:00,72.43,72.5,72.28,72.42,64286.0,55.8332,55.8871,55.7175,55.8254,64286.0
2018-04-10 13:30:00,72.42,72.54,72.31,72.5,68548.0,55.8254,55.9179,55.7407,55.8871,68548.0
2018-04-10 14:00:00,72.51,72.66,72.45,72.51,59124.0,55.8948,56.0105,55.8486,55.8948,59124.0
2018-04-10 14:30:00,72.54,72.58,72.24,72.37,57200.0,55.9179,55.9488,55.6867,55.7869,57200.0
2018-04-10 15:00:00,72.38,72.56,72.24,72.37,95141.0,55.7946,55.9334,55.6867,55.7869,95141.0
2018-04-10 15:30:00,72.36,72.47,72.24,72.39,208339.0,55.7792,55.864,55.6867,55.8023,208339.0
2018-04-11 09:30:00,72.17,72.36,71.81,72.09,107516.0,55.6327,55.7792,55.3552,55.5711,107516.0
2018-04-11 10:00:00,72.09,72.29,72.01,72.2,38456.0,55.5711,55.7252,55.5094,55.6559,38456.0
2018-04-11 10:30:00,72.2,72.21,71.83,71.93,44600.0,55.6559,55.6636,55.3706,55.4477,44600.0
2018-04-11 11:00:00,71.94,72.13,71.89,72.08,41274.0,55.4554,55.6019,55.4169,55.5634,41274.0
2018-04-11 11:30:00,72.08,72.26,72.06,72.19,31656.0,55.5634,55.7021,55.5479,55.6481,31656.0
2018-04-11 12:00:00,72.19,72.27,72.16,72.24,42399.0,55.6481,55.7098,55.625,55.6867,42399.0
2018-04-11 12:30:00,72.25,72.33,72.11,72.14,30620.0,55.6944,55.7561,55.5865,55.6096,30620.0
2018-04-11 13:00:00,72.15,72.2,72.01,72.06,26146.0,55.6173,55.6559,55.5094,55.5479,26146.0
2018-04-11 13:30:00,72.08,72.09,71.95,71.96,59692.0,55.5634,55.5711,55.4631,55.4709,59692.0
2018-04-11 14:00:00,71.97,72.07,71.81,72.0,49748.0,55.4786,55.5556,55.3552,55.5017,49748.0
2018-04-11 14:30:00,72.01,72.09,71.88,72.02,80003.0,55.5094,55.5711,55.4092,55.5171,80003.0
2018-04-11 15:00:00,72.02,72.05,71.83,71.92,76975.0,55.5171,55.5402,55.3706,55.44,76975.0
2018-04-11 15:30:00,71.92,72.11,71.92,72.01,204381.0,55.44,55.5865,55.44,55.5094,204381.0
2018-04-12 09:30:00,72.28,72.51,71.89,71.99,131147.0,55.7175,55.8948,55.4169,55.494,131147.0
2018-04-12 10:00:00,71.98,72.02,71.78,71.92,50644.0,55.4863,55.5171,55.3321,55.44,50644.0
2018-04-12 10:30:00,71.93,71.93,71.29,71.29,59104.0,55.4477,55.4477,54.9544,54.9544,59104.0
2018-04-12 11:00:00,71.31,71.55,71.26,71.53,69377.0,54.9698,55.1548,54.9313,55.1394,69377.0
2018-04-12 11:30:00,71.52,71.53,71.13,71.16,54127.0,55.1317,55.1394,54.831,54.8542,54127.0
2018-04-12 12:00:00,71.17,71.27,71.11,71.13,65543.0,54.8619,54.939,54.8156,54.831,65543.0
2018-04-12 12:30:00,71.14,71.24,71.13,71.17,50566.0,54.8387,54.9158,54.831,54.8619,50566.0
2018-04-12 13:00:00,71.18,71.47,71.08,71.16,131408.0,54.8696,55.0931,54.7925,54.8542,131408.0
2018-04-12 13:30:00,71.16,71.32,71.13,71.21,34562.0,54.8542,54.9775,54.831,54.8927,34562.0
2018-04-12 14:00:00,71.21,71.33,71.16,71.29,28470.0,54.8927,54.9852,54.8542,54.9544,28470.0
2018-04-12 14:30:00,71.31,71.44,71.26,71.44,26161.0,54.9698,55.07,54.9313,55.07,26161.0
2018-04-12 15:00:00,71.45,71.69,71.43,71.67,41858.0,55.0777,55.2627,55.0623,55.2473,41858.0
2018-04-12 15:30:00,71.66,71.7,71.5,71.65,172505.0,55.2396,55.2704,55.1163,55.2319,172505.0
2018-04-13 09:30:00,72.12,72.34,71.88,72.14,191243.0,55.5942,55.7638,55.4092,55.6096,191243.0
2018-04-13 10:00:00,72.09,72.19,71.91,71.94,87456.0,55.5711,55.6481,55.4323,55.4554,87456.0
2018-04-13 10:30:00,71.94,72.04,71.85,71.96,50941.0,55.4554,55.5325,55.3861,55.4709,50941.0
2018-04-13 11:00:00,71.91,72.27,71.73,72.18,136746.0,55.4323,55.7098,55.2936,55.6404,136746.0
2018-04-13 11:30:00,72.17,72.18,71.99,72.16,49507.0,55.6327,55.6404,55.494,55.625,49507.0
2018-04-13 12:00:00,72.17,72.19,71.87,72.06,44977.0,55.6327,55.6481,55.4015,55.5479,44977.0
2018-04-13 12:30:00,72.05,72.05,71.91,71.91,123515.0,55.5402,55.5402,55.4323,55.4323,123515.0
2018-04-13 13:00:00,71.94,72.11,71.91,72.11,57564.0,55.4554,55.5865,55.4323,55.5865,57564.0
2018-04-13 13:30:00,72.08,72.28,72.05,72.22,271086.0,55.5634,55.7175,55.5402,55.6713,271086.0
2018-04-13 14:00:00,72.22,72.25,71.89,71.98,121775.0,55.6713,55.6944,55.4169,55.4863,121775.0
2018-04-13 14:30:00,71.99,72.08,71.86,71.9,65039.0,55.494,55.5634,55.3938,55.4246,65039.0
2018-04-13 15:00:00,71.9,71.9,71.59,71.66,66633.0,55.4246,55.4246,55.1856,55.2396,66633.0
2018-04-13 15:30:00,71.66,71.89,71.57,71.84,184061.0,55.2396,55.4169,55.1702,55.3783,184061.0
2018-04-16 09:30:00,71.73,72.03,71.05,71.63,487534.0,55.2936,55.5248,54.7694,55.2165,487534.0
2018-04-16 10:00:00,71.64,71.91,71.55,71.9,190941.0,55.2242,55.4323,55.1548,55.4246,190941.0
2018-04-16 10:30:00,71.91,72.45,71.79,72.24,195683.0,55.4323,55.8486,55.3398,55.6867,195683.0
2018-04-16 11:00:00,72.26,72.42,71.98,72.15,184217.0,55.7021,55.8254,55.4863,55.6173,184217.0
2018-04-16 11:30:00,72.15,72.42,71.96,72.41,88686.0,55.6173,55.8254,55.4709,55.8177,88686.0
2018-04-16 12:00:00,72.41,72.61,72.4,72.53,101474.0,55.8177,55.9719,55.81,55.9102,101474.0
2018-04-16 12:30:00,72.51,73.03,72.43,73.02,255400.0,55.8948,56.2957,55.8332,56.288,255400.0
2018-04-16 13:00:00,73.01,73.95,73.0,73.76,398398.0,56.2803,57.0049,56.2725,56.8584,398398.0
2018-04-16 13:30:00,73.77,73.95,73.53,73.93,305267.0,56.8661,57.0049,56.6811,56.9894,305267.0
2018-04-16 14:00:00,73.93,73.93,73.35,73.43,194131.0,56.9894,56.9894,56.5423,56.604,194131.0
2018-04-16 14:30:00,73.44,74.0,73.42,73.99,223631.0,56.6117,57.0434,56.5963,57.0357,223631.0
2018-04-16 15:00:00,73.98,74.47,73.74,74.47,372298.0,57.028,57.4057,56.843,57.4057,372298.0
2018-04-16 15:30:00,74.43,74.45,73.86,74.0,800199.0,57.3749,57.3903,56.9355,57.0434,800199.0
2018-04-17 09:30:00,75.24,76.34,74.87,75.47,576633.0,57.9993,58.8472,57.714,58.1766,576633.0
2018-04-17 10:00:00,75.43,75.76,75.06,75.5,359200.0,58.1457,58.4001,57.8605,58.1997,359200.0
2018-04-17 10:30:00,75.5,76.02,75.42,76.0,262357.0,58.1997,58.6005,58.138,58.5851,262357.0
2018-04-17 11:00:00,75.99,76.75,75.96,76.17,265845.0,58.5774,59.1633,58.5543,58.7162,265845.0
2018-04-17 11:30:00,76.18,76.25,75.81,75.98,174847.0,58.7239,58.7778,58.4386,58.5697,174847.0
2018-04-17 12:00:00,75.95,75.99,75.06,75.17,218806.0,58.5466,58.5774,57.8605,57.9453,218806.0
2018-04-17 12:30:00,75.18,75.35,74.29,74.34,221411.0,57.953,58.0841,57.2669,57.3055,221411.0
2018-04-17 13:00:00,74.34,74.72,74.26,74.66,163588.0,57.3055,57.5984,57.2438,57.5522,163588.0
2018-04-17 13:30:00,74.68,74.69,74.21,74.53,174531.0,57.5676,57.5753,57.2053,57.452,174531.0
2018-04-17 14:00:00,74.51,74.89,74.36,74.65,143587.0,57.4365,57.7295,57.3209,57.5445,143587.0
2018-04-17 14:30:00,74.64,74.93,74.56,74.92,121373.0,57.5367,57.7603,57.4751,57.7526,121373.0
2018-04-17 15:00:00,74.93,75.36,74.83,75.34,206916.0,57.7603,58.0918,57.6832,58.0763,206916.0
2018-04-17 15:30:00,75.34,75.35,74.87,74.89,561957.0,58.0763,58.0841,57.714,57.7295,561957.0
2018-04-18 09:30:00,74.87,75.64,74.79,75.4,164885.0,57.714,58.3076,57.6524,58.1226,164885.0
2018-04-18 10:00:00,75.42,75.58,75.25,75.37,148668.0,58.138,58.2614,58.007,58.0995,148668.0
2018-04-18 10:30:00,75.37,75.53,75.2,75.53,106325.0,58.0995,58.2228,57.9684,58.2228,106325.0
2018-04-18 11:00:00,75.51,75.81,75.51,75.73,85337.0,58.2074,58.4386,58.2074,58.377,85337.0
2018-04-18 11:30:00,75.73,75.74,75.24,75.4,87023.0,58.377,58.3847,57.9993,58.1226,87023.0
2018-04-18 12:00:00,75.39,75.41,75.16,75.33,76451.0,58.1149,58.1303,57.9376,58.0686,76451.0
2018-04-18 12:30:00,75.34,75.42,75.22,75.4,62625.0,58.0763,58.138,57.9838,58.1226,62625.0
2018-04-18 13:00:00,75.4,75.54,75.36,75.44,78621.0,58.1226,58.2305,58.0918,58.1534,78621.0
2018-04-18 13:30:00,75.43,75.5,75.33,75.33,47670.0,58.1457,58.1997,58.0686,58.0686,47670.0
2018-04-18 14:00:00,75.31,75.35,75.15,75.17,62544.0,58.0532,58.0841,57.9299,57.9453,62544.0
2018-04-18 14:30:00,75.18,75.2,74.99,75.0,100037.0,57.953,57.9684,57.8065,57.8143,100037.0
2018-04-18 15:00:00,75.0,75.09,74.88,74.88,106009.0,57.8143,57.8836,57.7218,57.7218,106009.0
2018-04-18 15:30:00,74.89,75.01,74.75,74.75,325583.0,57.7295,57.822,57.6215,57.6215,325583.0
2018-04-19 09:30:00,75.29,76.08,75.2,75.79,453218.0,58.0378,58.6468,57.9684,58.4232,453218.0
2018-04-19 10:00:00,75.76,76.19,75.54,76.03,240978.0,58.4001,58.7316,58.2305,58.6082,240978.0
2018-04-19 10:30:00,76.05,76.19,75.85,76.1,153503.0,58.6237,58.7316,58.4695,58.6622,153503.0
2018-04-19 11:00:00,76.1,76.11,75.55,75.82,132870.0,58.6622,58.6699,58.2382,58.4464,132870.0
2018-04-19 11:30:00,75.79,75.8,75.12,75.18,127287.0,58.4232,58.4309,57.9068,57.953,127287.0
2018-04-19 12:00:00,75.19,75.45,75.17,75.31,75647.0,57.9607,58.1611,57.9453,58.0532,75647.0
2018-04-19 12:30:00,75.3,75.36,75.07,75.16,155505.0,58.0455,58.0918,57.8682,57.9376,155505.0
2018-04-19 13:00:00,75.16,75.16,74.88,75.0,105611.0,57.9376,57.9376,57.7218,57.8143,105611.0
2018-04-19 13:30:00,75.02,75.2,74.99,75.2,91322.0,57.8297,57.9684,57.8065,57.9684,91322.0
2018-04-19 14:00:00,75.21,75.3,75.12,75.3,113117.0,57.9761,58.0455,57.9068,58.0455,113117.0
2018-04-19 14:30:00,75.29,75.41,75.15,75.23,100896.0,58.0378,58.1303,57.9299,57.9916,100896.0
2018-04-19 15:00:00,75.23,75.24,74.94,74.96,106950.0,57.9916,57.9993,57.768,57.7834,106950.0
2018-04-19 15:30:00,74.96,75.29,74.9,75.04,335196.0,57.7834,58.0378,57.7372,57.8451,335196.0
2018-04-20 09:30:00,74.91,75.4,74.48,74.7,173772.0,57.7449,58.1226,57.4134,57.583,173772.0
2018-04-20 10:00:00,74.73,74.76,74.16,74.4,139729.0,57.6061,57.6293,57.1667,57.3517,139729.0
2018-04-20 10:30:00,74.4,74.41,74.07,74.3,102449.0,57.3517,57.3595,57.0974,57.2747,102449.0
2018-04-20 11:00:00,74.31,74.42,73.99,74.01,48879.0,57.2824,57.3672,57.0357,57.0511,48879.0
2018-04-20 11:30:00,74.02,74.3,73.91,74.09,79296.0,57.0588,57.2747,56.974,57.1128,79296.0
2018-04-20 12:00:00,74.1,74.1,73.54,73.57,98813.0,57.1205,57.1205,56.6888,56.7119,98813.0
2018-04-20 12:30:00,73.56,73.58,73.34,73.53,94295.0,56.7042,56.7196,56.5346,56.6811,94295.0
2018-04-20 13:00:00,73.53,73.64,73.29,73.64,62288.0,56.6811,56.7659,56.4961,56.7659,62288.0
2018-04-20 13:30:00,73.64,73.7,73.55,73.64,65108.0,56.7659,56.8121,56.6965,56.7659,65108.0
2018-04-20 14:00:00,73.63,73.65,73.39,73.45,82914.0,56.7582,56.7736,56.5732,56.6194,82914.0
2018-04-20 14:30:00,73.47,73.58,73.35,73.51,214556.0,56.6348,56.7196,56.5423,56.6657,214556.0
2018-04-20 15:00:00,73.51,73.52,73.28,73.52,131629.0,56.6657,56.6734,56.4884,56.6734,131629.0
2018-04-20 15:30:00,73.52,73.74,73.48,73.74,463243.0,56.6734,56.843,56.6426,56.843,463243.0
2018-04-23 09:30:00,73.82,74.12,73.37,73.94,79430.0,56.9046,57.1359,56.5578,56.9971,79430.0
2018-04-23 10:00:00,73.95,74.08,73.69,73.75,97643.0,57.0049,57.1051,56.8044,56.8507,97643.0
2018-04-23 10:30:00,73.78,73.8,73.53,73.67,59292.0,56.8738,56.8892,56.6811,56.789,59292.0
2018-04-23 11:00:00,73.67,74.01,73.63,73.91,61932.0,56.789,57.0511,56.7582,56.974,61932.0
2018-04-23 11:30:00,73.9,73.99,73.8,73.9,51007.0,56.9663,57.0357,56.8892,56.9663,51007.0
2018-04-23 12:00:00,73.92,73.95,73.75,73.82,52441.0,56.9817,57.0049,56.8507,56.9046,52441.0
2018-04-23 12:30:00,73.82,73.96,73.77,73.9,56981.0,56.9046,57.0126,56.8661,56.9663,56981.0
2018-04-23 13:00:00,73.9,73.9,73.69,73.71,38872.0,56.9663,56.9663,56.8044,56.8199,38872.0
2018-04-23 13:30:00,73.69,73.81,73.64,73.8,75018.0,56.8044,56.8969,56.7659,56.8892,75018.0
2018-04-23 14:00:00,73.81,73.87,73.52,73.58,60774.0,56.8969,56.9432,56.6734,56.7196,60774.0
2018-04-23 14:30:00,73.58,73.68,73.4,73.46,96973.0,56.7196,56.7967,56.5809,56.6271,96973.0
2018-04-23 15:00:00,73.46,73.71,73.46,73.67,139928.0,56.6271,56.8199,56.6271,56.789,139928.0
2018-04-23 15:30:00,73.66,73.91,73.62,73.89,241449.0,56.7813,56.974,56.7505,56.9586,241449.0
2018-04-24 09:30:00,74.24,74.33,73.83,74.09,81992.0,57.2284,57.2978,56.9124,57.1128,81992.0
2018-04-24 10:00:00,74.07,74.23,73.83,73.98,118703.0,57.0974,57.2207,56.9124,57.028,118703.0
2018-04-24 10:30:00,73.98,74.15,73.81,74.06,96078.0,57.028,57.159,56.8969,57.0897,96078.0
2018-04-24 11:00:00,74.06,74.44,74.0,74.38,156339.0,57.0897,57.3826,57.0434,57.3363,156339.0
2018-04-24 11:30:00,74.38,74.38,74.21,74.31,41381.0,57.3363,57.3363,57.2053,57.2824,41381.0
2018-04-24 12:00:00,74.29,74.32,74.08,74.22,38235.0,57.2669,57.2901,57.1051,57.213,38235.0
2018-04-24 12:30:00,74.23,74.25,73.87,73.9,54988.0,57.2207,57.2361,56.9432,56.9663,54988.0
2018-04-24 13:00:00,73.87,74.05,73.85,73.9,42293.0,56.9432,57.0819,56.9278,56.9663,42293.0
2018-04-24 13:30:00,73.9,73.9,73.52,73.59,87473.0,56.9663,56.9663,56.6734,56.7273,87473.0
2018-04-24 14:00:00,73.58,73.79,73.41,73.48,135947.0,56.7196,56.8815,56.5886,56.6426,135947.0
2018-04-24 14:30:00,73.46,73.55,73.3,73.46,119880.0,56.6271,56.6965,56.5038,56.6271,119880.0
2018-04-24 15:00:00,73.48,73.72,73.42,73.42,105676.0,56.6426,56.8276,56.5963,56.5963,105676.0
2018-04-24 15:30:00,73.42,73.43,72.97,73.3,474190.0,56.5963,56.604,56.2494,56.5038,474190.0
2018-04-25 09:30:00,73.36,73.6,73.06,73.51,103874.0,56.5501,56.7351,56.3188,56.6657,103874.0
2018-04-25 10:00:00,73.5,73.69,73.42,73.48,109612.0,56.658,56.8044,56.5963,56.6426,109612.0
2018-04-25 10:30:00,73.5,73.91,73.47,73.82,210675.0,56.658,56.974,56.6348,56.9046,210675.0
2018-04-25 11:00:00,73.8,73.89,73.68,73.88,147467.0,56.8892,56.9586,56.7967,56.9509,147467.0
2018-04-25 11:30:00,73.88,73.92,73.71,73.79,68529.0,56.9509,56.9817,56.8199,56.8815,68529.0
2018-04-25 12:00:00,73.81,74.19,73.81,74.16,47882.0,56.8969,57.1899,56.8969,57.1667,47882.0
2018-04-25 12:30:00,74.15,74.3,74.11,74.23,31066.0,57.159,57.2747,57.1282,57.2207,31066.0
2018-04-25 13:00:00,74.23,74.33,74.17,74.28,36755.0,57.2207,57.2978,57.1744,57.2592,36755.0
2018-04-25 13:30:00,74.29,74.43,74.19,74.41,47548.0,57.2669,57.3749,57.1899,57.3595,47548.0
2018-04-25 14:00:00,74.42,74.45,74.28,74.34,44342.0,57.3672,57.3903,57.2592,57.3055,44342.0
2018-04-25 14:30:00,74.34,74.53,74.3,74.52,55271.0,57.3055,57.452,57.2747,57.4442,55271.0
2018-04-25 15:00:00,74.52,74.74,74.5,74.71,75652.0,57.4442,57.6138,57.4288,57.5907,75652.0
2018-04-25 15:30:00,74.7,74.71,74.15,74.38,219601.0,57.583,57.5907,57.159,57.3363,219601.0
2018-04-26 09:30:00,74.53,74.67,74.19,74.48,38455.0,57.452,57.5599,57.1899,57.4134,38455.0
2018-04-26 10:00:00,74.44,74.67,74.34,74.46,33533.0,57.3826,57.5599,57.3055,57.398,33533.0
2018-04-26 10:30:00,74.49,74.63,74.38,74.53,69172.0,57.4211,57.529,57.3363,57.452,69172.0
2018-04-26 11:00:00,74.53,74.53,74.28,74.39,86224.0,57.452,57.452,57.2592,57.344,86224.0
2018-04-26 11:30:00,74.37,74.61,74.36,74.57,58997.0,57.3286,57.5136,57.3209,57.4828,58997.0
2018-04-26 12:00:00,74.58,74.8,74.31,74.35,118681.0,57.4905,57.6601,57.2824,57.3132,118681.0
2018-04-26 12:30:00,74.36,74.48,74.3,74.45,79435.0,57.3209,57.4134,57.2747,57.3903,79435.0
2018-04-26 13:00:00,74.45,74.51,74.24,74.3,127795.0,57.3903,57.4365,57.2284,57.2747,127795.0
2018-04-26 13:30:00,74.3,74.33,74.11,74.33,147770.0,57.2747,57.2978,57.1282,57.2978,147770.0
2018-04-26 14:00:00,74.31,74.52,74.29,74.49,79600.0,57.2824,57.4442,57.2669,57.4211,79600.0
2018-04-26 14:30:00,74.49,74.78,74.47,74.73,79594.0,57.4211,57.6447,57.4057,57.6061,79594.0
2018-04-26 15:00:00,74.75,74.76,74.56,74.62,84498.0,57.6215,57.6293,57.4751,57.5213,84498.0
2018-04-26 15:30:00,74.62,74.64,74.45,74.5,208521.0,57.5213,57.5367,57.3903,57.4288,208521.0
2018-04-27 09:30:00,74.96,75.05,74.41,74.54,121645.0,57.7834,57.8528,57.3595,57.4597,121645.0
2018-04-27 10:00:00,74.61,74.93,74.49,74.77,73995.0,57.5136,57.7603,57.4211,57.637,73995.0
2018-04-27 10:30:00,74.79,74.84,74.63,74.7,168627.0,57.6524,57.6909,57.529,57.583,168627.0
2018-04-27 11:00:00,74.7,75.02,74.68,74.77,55159.0,57.583,57.8297,57.5676,57.637,55159.0
2018-04-27 11:30:00,74.79,74.79,74.42,74.43,45770.0,57.6524,57.6524,57.3672,57.3749,45770.0
2018-04-27 12:00:00,74.36,74.41,74.16,74.18,53029.0,57.3209,57.3595,57.1667,57.1822,53029.0
2018-04-27 12:30:00,74.18,74.34,74.13,74.32,37908.0,57.1822,57.3055,57.1436,57.2901,37908.0
2018-04-27 13:00:00,74.32,74.33,74.14,74.16,33243.0,57.2901,57.2978,57.1513,57.1667,33243.0
2018-04-27 13:30:00,74.17,74.24,74.09,74.09,33381.0,57.1744,57.2284,57.1128,57.1128,33381.0
2018-04-27 14:00:00,74.09,74.1,73.84,73.85,83486.0,57.1128,57.1205,56.9201,56.9278,83486.0
2018-04-27 14:30:00,73.84,73.89,73.77,73.89,106140.0,56.9201,56.9586,56.8661,56.9586,106140.0
2018-04-27 15:00:00,73.9,74.13,73.9,73.97,92898.0,56.9663,57.1436,56.9663,57.0203,92898.0
2018-04-27 15:30:00,73.97,73.98,73.81,73.91,173959.0,57.0203,57.028,56.8969,56.974,173959.0
2018-04-30 09:30:00,74.41,74.97,74.2,74.42,130672.0,57.3595,57.7911,57.1976,57.3672,130672.0
2018-04-30 10:00:00,74.4,74.62,74.24,74.58,92604.0,57.3517,57.5213,57.2284,57.4905,92604.0
2018-04-30 10:30:00,74.56,74.58,74.31,74.39,68814.0,57.4751,57.4905,57.2824,57.344,68814.0
2018-04-30 11:00:00,74.39,74.57,74.35,74.5,49491.0,57.344,57.4828,57.3132,57.4288,49491.0
2018-04-30 11:30:00,74.5,74.58,74.28,74.34,95583.0,57.4288,57.4905,57.2592,57.3055,95583.0
2018-04-30 12:00:00,74.34,74.5,74.27,74.47,37174.0,57.3055,57.4288,57.2515,57.4057,37174.0
2018-04-30 12:30:00,74.46,74.49,74.07,74.13,92391.0,57.398,57.4211,57.0974,57.1436,92391.0
2018-04-30 13:00:00,74.15,74.2,73.99,74.16,31318.0,57.159,57.1976,57.0357,57.1667,31318.0
2018-04-30 13:30:00,74.16,74.23,73.94,74.0,24955.0,57.1667,57.2207,56.9971,57.0434,24955.0
2018-04-30 14:00:00,74.0,74.01,73.72,73.94,51125.0,57.0434,57.0511,56.8276,56.9971,51125.0
2018-04-30 14:30:00,73.92,74.12,73.89,74.06,38803.0,56.9817,57.1359,56.9586,57.0897,38803.0
2018-04-30 15:00:00,74.05,74.06,73.74,73.75,77610.0,57.0819,57.0897,56.843,56.8507,77610.0
2018-04-30 15:30:00,73.75,73.87,73.65,73.66,241601.0,56.8507,56.9432,56.7736,56.7813,241601.0
2018-05-01 09:30:00,73.36,73.65,73.06,73.65,75478.0,56.5501,56.7736,56.3188,56.7736,75478.0
2018-05-01 10:00:00,73.6,73.79,73.28,73.28,141691.0,56.7351,56.8815,56.4884,56.4884,141691.0
2018-05-01 10:30:00,73.27,73.41,73.11,73.25,81740.0,56.4807,56.5886,56.3573,56.4653,81740.0
2018-05-01 11:00:00,73.29,73.41,73.17,73.37,65789.0,56.4961,56.5886,56.4036,56.5578,65789.0
2018-05-01 11:30:00,73.36,73.41,73.18,73.18,69477.0,56.5501,56.5886,56.4113,56.4113,69477.0
2018-05-01 12:00:00,73.19,73.4,73.18,73.4,94859.0,56.419,56.5809,56.4113,56.5809,94859.0
2018-05-01 12:30:00,73.4,73.44,73.32,73.34,68927.0,56.5809,56.6117,56.5192,56.5346,68927.0
2018-05-01 13:00:00,73.33,73.43,73.24,73.37,47287.0,56.5269,56.604,56.4575,56.5578,47287.0
2018-05-01 13:30:00,73.38,73.86,73.37,73.84,138676.0,56.5655,56.9355,56.5578,56.9201,138676.0
2018-05-01 14:00:00,73.86,74.07,73.78,73.99,90810.0,56.9355,57.0974,56.8738,57.0357,90810.0
2018-05-01 14:30:00,73.99,74.11,73.87,74.07,63411.0,57.0357,57.1282,56.9432,57.0974,63411.0
2018-05-01 15:00:00,74.07,74.22,74.07,74.1,54264.0,57.0974,57.213,57.0974,57.1205,54264.0
2018-05-01 15:30:00,74.1,74.32,74.05,74.21,161855.0,57.1205,57.2901,57.0819,57.2053,161855.0
2018-05-02 09:30:00,74.1,74.13,73.55,73.63,64818.0,57.1205,57.1436,56.6965,56.7582,64818.0
2018-05-02 10:00:00,73.57,74.29,73.5,74.1,59579.0,56.7119,57.2669,56.658,57.1205,59579.0
2018-05-02 10:30:00,74.04,74.4,74.02,74.09,45976.0,57.0742,57.3517,57.0588,57.1128,45976.0
2018-05-02 11:00:00,74.1,74.32,74.03,74.04,51089.0,57.1205,57.2901,57.0665,57.0742,51089.0
2018-05-02 11:30:00,74.05,74.1,73.81,74.0,72184.0,57.0819,57.1205,56.8969,57.0434,72184.0
2018-05-02 12:00:00,73.98,74.11,73.81,73.83,48526.0,57.028,57.1282,56.8969,56.9124,48526.0
2018-05-02 12:30:00,73.84,73.86,73.73,73.81,51034.0,56.9201,56.9355,56.8353,56.8969,51034.0
2018-05-02 13:00:00,73.82,73.9,73.72,73.82,45656.0,56.9046,56.9663,56.8276,56.9046,45656.0
2018-05-02 13:30:00,73.84,73.97,73.82,73.94,28050.0,56.9201,57.0203,56.9046,56.9971,28050.0
2018-05-02 14:00:00,73.92,74.02,73.81,73.98,53931.0,56.9817,57.0588,56.8969,57.028,53931.0
2018-05-02 14:30:00,73.97,74.03,73.9,73.95,48395.0,57.0203,57.0665,56.9663,57.0049,48395.0
2018-05-02 15:00:00,73.97,73.98,73.72,73.84,60144.0,57.0203,57.028,56.8276,56.9201,60144.0
2018-05-02 15:30:00,73.84,73.85,73.51,73.54,253499.0,56.9201,56.9278,56.6657,56.6888,253499.0
2018-05-03 09:30:00,73.51,73.52,73.03,73.24,53014.0,56.6657,56.6734,56.2957,56.4575,53014.0
2018-05-03 10:00:00,73.25,73.39,73.01,73.07,57023.0,56.4653,56.5732,56.2803,56.3265,57023.0
2018-05-03 10:30:00,73.04,73.25,72.87,73.17,125509.0,56.3034,56.4653,56.1723,56.4036,125509.0
2018-05-03 11:00:00,73.17,73.62,73.17,73.6,99309.0,56.4036,56.7505,56.4036,56.7351,99309.0
2018-05-03 11:30:00,73.59,73.93,73.46,73.78,88597.0,56.7273,56.9894,56.6271,56.8738,88597.0
2018-05-03 12:00:00,73.75,73.9,73.55,73.66,56058.0,56.8507,56.9663,56.6965,56.7813,56058.0
2018-05-03 12:30:00,73.67,74.25,73.67,74.19,49767.0,56.789,57.2361,56.789,57.1899,49767.0
2018-05-03 13:00:00,74.21,74.21,73.97,74.0,39554.0,57.2053,57.2053,57.0203,57.0434,39554.0
2018-05-03 13:30:00,74.0,74.28,73.98,74.19,44731.0,57.0434,57.2592,57.028,57.1899,44731.0
2018-05-03 14:00:00,74.17,74.28,74.07,74.25,46843.0,57.1744,57.2592,57.0974,57.2361,46843.0
2018-05-03 14:30:00,74.3,74.41,74.14,74.21,111507.0,57.2747,57.3595,57.1513,57.2053,111507.0
2018-05-03 15:00:00,74.19,74.32,74.14,74.2,102980.0,57.1899,57.2901,57.1513,57.1976,102980.0
2018-05-03 15:30:00,74.2,74.23,73.99,74.14,254185.0,57.1976,57.2207,57.0357,57.1513,254185.0
2018-05-04 09:30:00,73.81,74.08,73.39,73.95,118108.0,56.8969,57.1051,56.5732,57.0049,118108.0
2018-05-04 10:00:00,73.91,74.54,73.8,74.52,127124.0,56.974,57.4597,56.8892,57.4442,127124.0
2018-05-04 10:30:00,74.48,74.75,74.41,74.67,65451.0,57.4134,57.6215,57.3595,57.5599,65451.0
2018-05-04 11:00:00,74.67,74.71,74.55,74.68,63910.0,57.5599,57.5907,57.4674,57.5676,63910.0
2018-05-04 11:30:00,74.67,74.67,74.44,74.5,56362.0,57.5599,57.5599,57.3826,57.4288,56362.0
2018-05-04 12:00:00,74.5,74.63,74.45,74.6,30867.0,57.4288,57.529,57.3903,57.5059,30867.0
2018-05-04 12:30:00,74.6,74.78,74.6,74.74,29753.0,57.5059,57.6447,57.5059,57.6138,29753.0
2018-05-04 13:00:00,74.75,74.83,74.64,74.77,47363.0,57.6215,57.6832,57.5367,57.637,47363.0
2018-05-04 13:30:00,74.78,74.82,74.57,74.6,49960.0,57.6447,57.6755,57.4828,57.5059,49960.0
2018-05-04 14:00:00,74.61,74.88,74.6,74.86,47490.0,57.5136,57.7218,57.5059,57.7063,47490.0
2018-05-04 14:30:00,74.88,74.91,74.74,74.85,48082.0,57.7218,57.7449,57.6138,57.6986,48082.0
2018-05-04 15:00:00,74.86,74.96,74.67,74.74,95622.0,57.7063,57.7834,57.5599,57.6138,95622.0
2018-05-04 15:30:00,74.75,74.76,74.43,74.59,183027.0,57.6215,57.6293,57.3749,57.4982,183027.0
2018-05-07 09:30:00,74.89,74.89,73.81,73.81,186877.0,57.7295,57.7295,56.8969,56.8969,186877.0
2018-05-07 10:00:00,73.81,73.9,73.2,73.33,207417.0,56.8969,56.9663,56.4267,56.5269,207417.0
2018-05-07 10:30:00,73.33,73.42,73.14,73.23,64663.0,56.5269,56.5963,56.3805,56.4498,64663.0
2018-05-07 11:00:00,73.22,73.49,73.16,73.48,112227.0,56.4421,56.6503,56.3959,56.6426,112227.0
2018-05-07 11:30:00,73.49,73.67,73.43,73.61,54640.0,56.6503,56.789,56.604,56.7428,54640.0
2018-05-07 12:00:00,73.62,73.65,73.53,73.61,69157.0,56.7505,56.7736,56.6811,56.7428,69157.0
2018-05-07 12:30:00,73.59,73.68,73.55,73.64,96414.0,56.7273,56.7967,56.6965,56.7659,96414.0
2018-05-07 13:00:00,73.64,73.65,73.45,73.48,34343.0,56.7659,56.7736,56.6194,56.6426,34343.0
2018-05-07 13:30:00,73.5,73.64,73.48,73.6,58402.0,56.658,56.7659,56.6426,56.7351,58402.0
2018-05-07 14:00:00,73.61,74.07,73.59,74.04,68141.0,56.7428,57.0974,56.7273,57.0742,68141.0
2018-05-07 14:30:00,74.04,74.12,73.98,74.1,83760.0,57.0742,57.1359,57.028,57.1205,83760.0
2018-05-07 15:00:00,74.09,74.2,73.94,74.0,128734.0,57.1128,57.1976,56.9971,57.0434,128734.0
2018-05-07 15:30:00,74.01,74.04,73.88,74.01,216212.0,57.0511,57.0742,56.9509,57.0511,216212.0
2018-05-08 09:30:00,73.93,74.25,73.56,74.09,49283.0,56.9894,57.2361,56.7042,57.1128,49283.0
2018-05-08 10:00:00,74.17,74.34,74.08,74.12,50445.0,57.1744,57.3055,57.1051,57.1359,50445.0
2018-05-08 10:30:00,74.05,74.05,73.68,73.8,41999.0,57.0819,57.0819,56.7967,56.8892,41999.0
2018-05-08 11:00:00,73.78,74.11,73.72,74.11,51138.0,56.8738,57.1282,56.8276,57.1282,51138.0
2018-05-08 11:30:00,74.09,74.11,73.66,73.67,67464.0,57.1128,57.1282,56.7813,56.789,67464.0
2018-05-08 12:00:00,73.64,73.81,73.51,73.51,24470.0,56.7659,56.8969,56.6657,56.6657,24470.0
2018-05-08 12:30:00,73.5,73.63,73.41,73.49,28241.0,56.658,56.7582,56.5886,56.6503,28241.0
2018-05-08 13:00:00,73.49,73.73,73.45,73.7,57157.0,56.6503,56.8353,56.6194,56.8121,57157.0
2018-05-08 13:30:00,73.72,73.99,73.72,73.82,39906.0,56.8276,57.0357,56.8276,56.9046,39906.0
2018-05-08 14:00:00,73.84,73.98,73.74,73.89,87118.0,56.9201,57.028,56.843,56.9586,87118.0
2018-05-08 14:30:00,73.87,73.91,73.72,73.78,51888.0,56.9432,56.974,56.8276,56.8738,51888.0
2018-05-08 15:00:00,73.78,74.0,73.73,73.89,34598.0,56.8738,57.0434,56.8353,56.9586,34598.0
2018-05-08 15:30:00,73.87,74.0,73.8,73.87,102270.0,56.9432,57.0434,56.8892,56.9432,102270.0
2018-05-09 09:30:00,74.06,74.27,73.59,73.72,133346.0,57.0897,57.2515,56.7273,56.8276,133346.0
2018-05-09 10:00:00,73.72,73.9,73.59,73.82,119869.0,56.8276,56.9663,56.7273,56.9046,119869.0
2018-05-09 10:30:00,73.83,73.87,73.59,73.8,43937.0,56.9124,56.9432,56.7273,56.8892,43937.0
2018-05-09 11:00:00,73.8,73.9,73.73,73.89,42494.0,56.8892,56.9663,56.8353,56.9586,42494.0
2018-05-09 11:30:00,73.9,74.08,73.88,74.07,39991.0,56.9663,57.1051,56.9509,57.0974,39991.0
2018-05-09 12:00:00,74.08,74.19,74.04,74.16,49879.0,57.1051,57.1899,57.0742,57.1667,49879.0
2018-05-09 12:30:00,74.15,74.25,74.02,74.23,34674.0,57.159,57.2361,57.0588,57.2207,34674.0
2018-05-09 13:00:00,74.24,74.33,74.12,74.19,35117.0,57.2284,57.2978,57.1359,57.1899,35117.0
2018-05-09 13:30:00,74.19,74.22,74.08,74.16,43942.0,57.1899,57.213,57.1051,57.1667,43942.0
2018-05-09 14:00:00,74.16,74.24,74.07,74.21,41472.0,57.1667,57.2284,57.0974,57.2053,41472.0
2018-05-09 14:30:00,74.2,74.27,74.15,74.24,34868.0,57.1976,57.2515,57.159,57.2284,34868.0
2018-05-09 15:00:00,74.25,74.31,74.1,74.13,43880.0,57.2361,57.2824,57.1205,57.1436,43880.0
2018-05-09 15:30:00,74.12,74.31,74.11,74.28,146141.0,57.1359,57.2824,57.1282,57.2592,146141.0
2018-05-10 09:30:00,74.5,74.83,74.19,74.83,41814.0,57.4288,57.6832,57.1899,57.6832,41814.0
2018-05-10 10:00:00,74.78,74.82,74.43,74.59,26120.0,57.6447,57.6755,57.3749,57.4982,26120.0
2018-05-10 10:30:00,74.66,74.87,74.65,74.82,19787.0,57.5522,57.714,57.5445,57.6755,19787.0
2018-05-10 11:00:00,74.85,74.91,74.65,74.71,79514.0,57.6986,57.7449,57.5445,57.5907,79514.0
2018-05-10 11:30:00,74.69,74.87,74.56,74.78,75306.0,57.5753,57.714,57.4751,57.6447,75306.0
2018-05-10 12:00:00,74.77,74.9,74.68,74.86,72925.0,57.637,57.7372,57.5676,57.7063,72925.0
2018-05-10 12:30:00,74.84,74.89,74.67,74.72,44997.0,57.6909,57.7295,57.5599,57.5984,44997.0
2018-05-10 13:00:00,74.72,74.74,74.38,74.38,75112.0,57.5984,57.6138,57.3363,57.3363,75112.0
2018-05-10 13:30:00,74.4,74.43,74.27,74.4,35648.0,57.3517,57.3749,57.2515,57.3517,35648.0
2018-05-10 14:00:00,74.41,74.47,74.31,74.4,57314.0,57.3595,57.4057,57.2824,57.3517,57314.0
2018-05-10 14:30:00,74.41,74.47,74.29,74.47,70393.0,57.3595,57.4057,57.2669,57.4057,70393.0
2018-05-10 15:00:00,74.47,74.67,74.43,74.62,109036.0,57.4057,57.5599,57.3749,57.5213,109036.0
2018-05-10 15:30:00,74.62,74.68,74.56,74.61,187926.0,57.5213,57.5676,57.4751,57.5136,187926.0
2018-05-11 09:30:00,74.8,75.29,74.55,75.25,116941.0,57.6601,58.0378,57.4674,58.007,116941.0
2018-05-11 10:00:00,75.26,75.43,75.23,75.41,72332.0,58.0147,58.1457,57.9916,58.1303,72332.0
2018-05-11 10:30:00,75.43,75.45,75.27,75.45,90869.0,58.1457,58.1611,58.0224,58.1611,90869.0
2018-05-11 11:00:00,75.44,75.63,75.36,75.38,82487.0,58.1534,58.2999,58.0918,58.1072,82487.0
2018-05-11 11:30:00,75.38,75.66,75.36,75.39,46821.0,58.1072,58.323,58.0918,58.1149,46821.0
2018-05-11 12:00:00,75.38,75.42,75.15,75.18,42047.0,58.1072,58.138,57.9299,57.953,42047.0
2018-05-11 12:30:00,75.17,75.31,75.11,75.26,40712.0,57.9453,58.0532,57.899,58.0147,40712.0
2018-05-11 13:00:00,75.28,75.33,75.24,75.28,33329.0,58.0301,58.0686,57.9993,58.0301,33329.0
2018-05-11 13:30:00,75.27,75.35,75.24,75.34,30798.0,58.0224,58.0841,57.9993,58.0763,30798.0
2018-05-11 14:00:00,75.35,75.35,75.23,75.26,48431.0,58.0841,58.0841,57.9916,58.0147,48431.0
2018-05-11 14:30:00,75.25,75.28,75.12,75.25,44818.0,58.007,58.0301,57.9068,58.007,44818.0
2018-05-11 15:00:00,75.25,75.31,75.21,75.29,52504.0,58.007,58.0532,57.9761,58.0378,52504.0
2018-05-11 15:30:00,75.28,75.28,75.02,75.09,159553.0,58.0301,58.0301,57.8297,57.8836,159553.0
2018-05-14 09:30:00,75.03,75.31,74.71,74.99,57082.0,57.8374,58.0532,57.5907,57.8065,57082.0
2018-05-14 10:00:00,74.98,75.46,74.95,75.32,108705.0,57.7988,58.1688,57.7757,58.0609,108705.0
2018-05-14 10:30:00,75.33,75.39,74.97,74.97,55112.0,58.0686,58.1149,57.7911,57.7911,55112.0
2018-05-14 11:00:00,74.97,75.22,74.95,75.05,23833.0,57.7911,57.9838,57.7757,57.8528,23833.0
2018-05-14 11:30:00,75.05,75.18,74.9,75.16,50195.0,57.8528,57.953,57.7372,57.9376,50195.0
2018-05-14 12:00:00,75.13,75.24,75.08,75.14,26251.0,57.9145,57.9993,57.8759,57.9222,26251.0
2018-05-14 12:30:00,75.15,75.2,74.94,74.94,56092.0,57.9299,57.9684,57.768,57.768,56092.0
2018-05-14 13:00:00,74.92,74.94,74.74,74.74,22410.0,57.7526,57.768,57.6138,57.6138,22410.0
2018-05-14 13:30:00,74.74,74.87,74.66,74.85,30865.0,57.6138,57.714,57.5522,57.6986,30865.0
2018-05-14 14:00:00,74.86,74.88,74.75,74.85,31240.0,57.7063,57.7218,57.6215,57.6986,31240.0
2018-05-14 14:30:00,74.84,75.03,74.72,74.99,34825.0,57.6909,57.8374,57.5984,57.8065,34825.0
2018-05-14 15:00:00,74.99,75.0,74.88,74.94,48513.0,57.8065,57.8143,57.7218,57.768,48513.0
2018-05-14 15:30:00,74.97,75.02,74.89,75.0,126718.0,57.7911,57.8297,57.7295,57.8143,126718.0
2018-05-15 09:30:00,74.59,74.93,74.21,74.23,63340.0,57.4982,57.7603,57.2053,57.2207,63340.0
2018-05-15 10:00:00,74.31,74.58,74.24,74.34,104377.0,57.2824,57.4905,57.2284,57.3055,104377.0
2018-05-15 10:30:00,74.34,74.57,74.33,74.49,63888.0,57.3055,57.4828,57.2978,57.4211,63888.0
2018-05-15 11:00:00,74.5,74.51,74.25,74.25,58720.0,57.4288,57.4365,57.2361,57.2361,58720.0
2018-05-15 11:30:00,74.26,74.33,74.05,74.17,84396.0,57.2438,57.2978,57.0819,57.1744,84396.0
2018-05-15 12:00:00,74.14,74.37,74.07,74.36,50998.0,57.1513,57.3286,57.0974,57.3209,50998.0
2018-05-15 12:30:00,74.36,74.49,74.35,74.38,34431.0,57.3209,57.4211,57.3132,57.3363,34431.0
2018-05-15 13:00:00,74.38,74.42,74.27,74.27,30673.0,57.3363,57.3672,57.2515,57.2515,30673.0
2018-05-15 13:30:00,74.28,74.46,74.24,74.28,47059.0,57.2592,57.398,57.2284,57.2592,47059.0
2018-05-15 14:00:00,74.27,74.4,74.23,74.4,47086.0,57.2515,57.3517,57.2207,57.3517,47086.0
2018-05-15 14:30:00,74.38,74.53,74.34,74.41,44947.0,57.3363,57.452,57.3055,57.3595,44947.0
2018-05-15 15:00:00,74.39,74.42,74.29,74.29,67480.0,57.344,57.3672,57.2669,57.2669,67480.0
2018-05-15 15:30:00,74.29,74.55,74.25,74.49,261534.0,57.2669,57.4674,57.2361,57.4211,261534.0
2018-05-16 09:30:00,74.69,75.71,74.48,75.67,112029.0,57.5753,58.3616,57.4134,58.3307,112029.0
2018-05-16 10:00:00,75.69,75.82,75.21,75.24,80564.0,58.3461,58.4464,57.9761,57.9993,80564.0
2018-05-16 10:30:00,75.25,75.26,74.76,74.9,87594.0,58.007,58.0147,57.6293,57.7372,87594.0
2018-05-16 11:00:00,74.9,75.0,74.86,74.95,50479.0,57.7372,57.8143,57.7063,57.7757,50479.0
2018-05-16 11:30:00,74.95,74.95,74.78,74.81,41502.0,57.7757,57.7757,57.6447,57.6678,41502.0
2018-05-16 12:00:00,74.82,74.99,74.82,74.98,34078.0,57.6755,57.8065,57.6755,57.7988,34078.0
2018-05-16 12:30:00,74.98,74.99,74.74,74.83,89769.0,57.7988,57.8065,57.6138,57.6832,89769.0
2018-05-16 13:00:00,74.83,74.92,74.79,74.88,43482.0,57.6832,57.7526,57.6524,57.7218,43482.0
2018-05-16 13:30:00,74.89,75.24,74.89,75.18,129698.0,57.7295,57.9993,57.7295,57.953,129698.0
2018-05-16 14:00:00,75.22,75.39,75.15,75.17,49484.0,57.9838,58.1149,57.9299,57.9453,49484.0
2018-05-16 14:30:00,75.17,75.32,75.15,75.2,80095.0,57.9453,58.0609,57.9299,57.9684,80095.0
2018-05-16 15:00:00,75.18,75.18,74.86,74.91,111234.0,57.953,57.953,57.7063,57.7449,111234.0
2018-05-16 15:30:00,74.89,74.91,74.69,74.81,201938.0,57.7295,57.7449,57.5753,57.6678,201938.0
2018-05-17 09:30:00,74.79,75.24,74.5,74.98,62391.0,57.6524,57.9993,57.4288,57.7988,62391.0
2018-05-17 10:00:00,74.98,75.02,74.77,74.77,29781.0,57.7988,57.8297,57.637,57.637,29781.0
2018-05-17 10:30:00,74.73,74.86,74.7,74.76,36868.0,57.6061,57.7063,57.583,57.6293,36868.0
2018-05-17 11:00:00,74.77,74.83,74.58,74.71,38847.0,57.637,57.6832,57.4905,57.5907,38847.0
2018-05-17 11:30:00,74.69,74.71,74.32,74.39,51438.0,57.5753,57.5907,57.2901,57.344,51438.0
2018-05-17 12:00:00,74.4,74.44,74.25,74.35,50159.0,57.3517,57.3826,57.2361,57.3132,50159.0
2018-05-17 12:30:00,74.34,74.73,74.34,74.66,67275.0,57.3055,57.6061,57.3055,57.5522,67275.0
2018-05-17 13:00:00,74.66,74.76,74.66,74.7,30446.0,57.5522,57.6293,57.5522,57.583,30446.0
2018-05-17 13:30:00,74.71,74.74,74.52,74.55,31629.0,57.5907,57.6138,57.4442,57.4674,31629.0
2018-05-17 14:00:00,74.57,74.72,74.48,74.6,40906.0,57.4828,57.5984,57.4134,57.5059,40906.0
2018-05-17 14:30:00,74.62,74.65,74.54,74.63,31189.0,57.5213,57.5445,57.4597,57.529,31189.0
2018-05-17 15:00:00,74.61,74.62,74.47,74.5,39673.0,57.5136,57.5213,57.4057,57.4288,39673.0
2018-05-17 15:30:00,74.48,74.5,74.3,74.3,210115.0,57.4134,57.4288,57.2747,57.2747,210115.0
2018-05-18 09:30:00,74.45,75.46,74.45,75.16,172821.0,57.3903,58.1688,57.3903,57.9376,172821.0
2018-05-18 10:00:00,75.16,75.32,75.01,75.27,66555.0,57.9376,58.0609,57.822,58.0224,66555.0
2018-05-18 10:30:00,75.29,75.3,75.02,75.02,71340.0,58.0378,58.0455,57.8297,57.8297,71340.0
2018-05-18 11:00:00,75.03,75.05,74.8,74.83,42966.0,57.8374,57.8528,57.6601,57.6832,42966.0
2018-05-18 11:30:00,74.85,74.96,74.75,74.9,47286.0,57.6986,57.7834,57.6215,57.7372,47286.0
2018-05-18 12:00:00,74.89,74.92,74.84,74.85,32760.0,57.7295,57.7526,57.6909,57.6986,32760.0
2018-05-18 12:30:00,74.87,75.02,74.86,74.95,42153.0,57.714,57.8297,57.7063,57.7757,42153.0
2018-05-18 13:00:00,74.95,75.08,74.9,75.05,38344.0,57.7757,57.8759,57.7372,57.8528,38344.0
2018-05-18 13:30:00,75.04,75.24,74.97,75.15,50635.0,57.8451,57.9993,57.7911,57.9299,50635.0
2018-05-18 14:00:00,75.15,75.32,75.13,75.25,45272.0,57.9299,58.0609,57.9145,58.007,45272.0
2018-05-18 14:30:00,75.26,75.26,75.06,75.08,32834.0,58.0147,58.0147,57.8605,57.8759,32834.0
2018-05-18 15:00:00,75.08,75.08,74.89,75.0,64434.0,57.8759,57.8759,57.7295,57.8143,64434.0
2018-05-18 15:30:00,74.99,75.02,74.89,74.95,168673.0,57.8065,57.8297,57.7295,57.7757,168673.0
2018-05-21 09:30:00,75.1,75.16,74.53,74.57,58454.0,57.8913,57.9376,57.452,57.4828,58454.0
2018-05-21 10:00:00,74.55,75.03,74.45,75.03,63038.0,57.4674,57.8374,57.3903,57.8374,63038.0
2018-05-21 10:30:00,75.02,75.32,75.02,75.22,96896.0,57.8297,58.0609,57.8297,57.9838,96896.0
2018-05-21 11:00:00,75.2,75.32,75.04,75.12,67324.0,57.9684,58.0609,57.8451,57.9068,67324.0
2018-05-21 11:30:00,75.12,75.2,75.07,75.12,41276.0,57.9068,57.9684,57.8682,57.9068,41276.0
2018-05-21 12:00:00,75.13,75.4,75.13,75.38,25379.0,57.9145,58.1226,57.9145,58.1072,25379.0
2018-05-21 12:30:00,75.37,75.55,75.37,75.53,32403.0,58.0995,58.2382,58.0995,58.2228,32403.0
2018-05-21 13:00:00,75.55,75.68,75.53,75.67,45125.0,58.2382,58.3384,58.2228,58.3307,45125.0
2018-05-21 13:30:00,75.67,75.78,75.62,75.65,96339.0,58.3307,58.4155,58.2922,58.3153,96339.0
2018-05-21 14:00:00,75.67,75.75,75.59,75.75,58351.0,58.3307,58.3924,58.2691,58.3924,58351.0
2018-05-21 14:30:00,75.75,75.75,75.51,75.54,65186.0,58.3924,58.3924,58.2074,58.2305,65186.0
2018-05-21 15:00:00,75.55,75.57,75.28,75.32,147816.0,58.2382,58.2536,58.0301,58.0609,147816.0
2018-05-21 15:30:00,75.32,75.34,75.21,75.28,207146.0,58.0609,58.0763,57.9761,58.0301,207146.0
2018-05-22 09:30:00,75.5,75.77,75.36,75.6,52489.0,58.1997,58.4078,58.0918,58.2768,52489.0
2018-05-22 10:00:00,75.57,75.72,75.54,75.54,48530.0,58.2536,58.3693,58.2305,58.2305,48530.0
2018-05-22 10:30:00,75.54,75.83,75.54,75.67,50842.0,58.2305,58.4541,58.2305,58.3307,50842.0
2018-05-22 11:00:00,75.66,75.9,75.66,75.78,53031.0,58.323,58.508,58.323,58.4155,53031.0
2018-05-22 11:30:00,75.76,75.79,75.52,75.72,40828.0,58.4001,58.4232,58.2151,58.3693,40828.0
2018-05-22 12:00:00,75.7,75.76,75.63,75.73,39300.0,58.3539,58.4001,58.2999,58.377,39300.0
2018-05-22 12:30:00,75.74,75.77,75.65,75.72,66895.0,58.3847,58.4078,58.3153,58.3693,66895.0
2018-05-22 13:00:00,75.7,75.75,75.65,75.7,30132.0,58.3539,58.3924,58.3153,58.3539,30132.0
2018-05-22 13:30:00,75.7,75.71,75.58,75.61,42578.0,58.3539,58.3616,58.2614,58.2845,42578.0
2018-05-22 14:00:00,75.6,75.68,75.46,75.49,60184.0,58.2768,58.3384,58.1688,58.192,60184.0
2018-05-22 14:30:00,75.46,75.6,75.34,75.42,86198.0,58.1688,58.2768,58.0763,58.138,86198.0
2018-05-22 15:00:00,75.41,75.44,75.26,75.35,116203.0,58.1303,58.1534,58.0147,58.0841,116203.0
2018-05-22 15:30:00,75.34,75.38,75.25,75.28,208877.0,58.0763,58.1072,58.007,58.0301,208877.0
2018-05-23 09:30:00,74.57,74.63,72.93,73.16,623931.0,57.4828,57.529,56.2186,56.3959,623931.0
2018-05-23 10:00:00,73.2,73.23,72.58,72.68,288742.0,56.4267,56.4498,55.9488,56.0259,288742.0
2018-05-23 10:30:00,72.69,72.69,72.1,72.31,224665.0,56.0336,56.0336,55.5788,55.7407,224665.0
2018-05-23 11:00:00,72.32,72.45,72.01,72.38,259233.0,55.7484,55.8486,55.5094,55.7946,259233.0
2018-05-23 11:30:00,72.39,72.46,72.11,72.13,137855.0,55.8023,55.8563,55.5865,55.6019,137855.0
2018-05-23 12:00:00,72.12,72.18,71.97,72.1,143141.0,55.5942,55.6404,55.4786,55.5788,143141.0
2018-05-23 12:30:00,72.11,72.16,71.89,72.04,157759.0,55.5865,55.625,55.4169,55.5325,157759.0
2018-05-23 13:00:00,72.02,72.09,71.63,72.05,130338.0,55.5171,55.5711,55.2165,55.5402,130338.0
2018-05-23 13:30:00,72.08,72.09,71.89,71.92,68310.0,55.5634,55.5711,55.4169,55.44,68310.0
2018-05-23 14:00:00,71.93,72.18,71.87,72.17,95859.0,55.4477,55.6404,55.4015,55.6327,95859.0
2018-05-23 14:30:00,72.17,72.22,72.1,72.18,108481.0,55.6327,55.6713,55.5788,55.6404,108481.0
2018-05-23 15:00:00,72.19,72.26,71.94,71.95,158603.0,55.6481,55.7021,55.4554,55.4631,158603.0
2018-05-23 15:30:00,71.95,72.43,71.8,72.24,663902.0,55.4631,55.8332,55.3475,55.6867,663902.0
2018-05-24 09:30:00,71.69,72.43,71.69,71.92,70773.0,55.2627,55.8332,55.2627,55.44,70773.0
2018-05-24 10:00:00,71.92,72.13,71.76,71.93,68998.0,55.44,55.6019,55.3167,55.4477,68998.0
2018-05-24 10:30:00,71.96,72.21,71.93,72.15,46658.0,55.4709,55.6636,55.4477,55.6173,46658.0
2018-05-24 11:00:00,72.17,72.5,72.14,72.36,71250.0,55.6327,55.8871,55.6096,55.7792,71250.0
2018-05-24 11:30:00,72.38,72.6,72.35,72.58,50070.0,55.7946,55.9642,55.7715,55.9488,50070.0
2018-05-24 12:00:00,72.6,72.63,72.4,72.42,46571.0,55.9642,55.9873,55.81,55.8254,46571.0
2018-05-24 12:30:00,72.43,72.6,72.23,72.29,169179.0,55.8332,55.9642,55.679,55.7252,169179.0
2018-05-24 13:00:00,72.29,72.63,72.28,72.46,69442.0,55.7252,55.9873,55.7175,55.8563,69442.0
2018-05-24 13:30:00,72.46,72.5,72.26,72.29,40129.0,55.8563,55.8871,55.7021,55.7252,40129.0
2018-05-24 14:00:00,72.28,72.28,72.05,72.07,51322.0,55.7175,55.7175,55.5402,55.5556,51322.0
2018-05-24 14:30:00,72.08,72.22,72.0,72.17,79986.0,55.5634,55.6713,55.5017,55.6327,79986.0
2018-05-24 15:00:00,72.16,72.28,72.08,72.19,101121.0,55.625,55.7175,55.5634,55.6481,101121.0
2018-05-24 15:30:00,72.21,72.23,72.03,72.08,293103.0,55.6636,55.679,55.5248,55.5634,293103.0
2018-05-25 09:30:00,71.94,72.39,71.94,72.33,69404.0,55.4554,55.8023,55.4554,55.7561,69404.0
2018-05-25 10:00:00,72.3,72.3,72.04,72.17,61475.0,55.7329,55.7329,55.5325,55.6327,61475.0
2018-05-25 10:30:00,72.2,72.33,72.02,72.11,62631.0,55.6559,55.7561,55.5171,55.5865,62631.0
2018-05-25 11:00:00,72.09,72.2,71.9,71.97,60881.0,55.5711,55.6559,55.4246,55.4786,60881.0
2018-05-25 11:30:00,71.99,72.04,71.82,71.91,78405.0,55.494,55.5325,55.3629,55.4323,78405.0
2018-05-25 12:00:00,71.92,71.95,71.73,71.88,121701.0,55.44,55.4631,55.2936,55.4092,121701.0
2018-05-25 12:30:00,71.88,72.07,71.76,72.0,85345.0,55.4092,55.5556,55.3167,55.5017,85345.0
2018-05-25 13:00:00,72.01,72.03,71.95,71.97,58490.0,55.5094,55.5248,55.4631,55.4786,58490.0
2018-05-25 13:30:00,71.96,72.06,71.91,71.96,87296.0,55.4709,55.5479,55.4323,55.4709,87296.0
2018-05-25 14:00:00,71.97,72.09,71.92,72.07,67355.0,55.4786,55.5711,55.44,55.5556,67355.0
2018-05-25 14:30:00,72.06,72.08,71.97,71.98,96997.0,55.5479,55.5634,55.4786,55.4863,96997.0
2018-05-25 15:00:00,71.98,72.17,71.97,72.05,110723.0,55.4863,55.6327,55.4786,55.5402,110723.0
2018-05-25 15:30:00,72.04,72.1,71.96,71.96,226786.0,55.5325,55.5788,55.4709,55.4709,226786.0
2018-05-29 09:30:00,71.41,71.67,70.82,71.1,124090.0,55.0469,55.2473,54.5921,54.8079,124090.0
2018-05-29 10:00:00,71.09,71.12,70.89,70.93,151603.0,54.8002,54.8233,54.646,54.6769,151603.0
2018-05-29 10:30:00,70.91,70.92,70.53,70.53,178626.0,54.6615,54.6692,54.3685,54.3685,178626.0
2018-05-29 11:00:00,70.53,70.55,69.96,70.17,189098.0,54.3685,54.3839,53.9291,54.091,189098.0
2018-05-29 11:30:00,70.16,70.28,69.97,70.03,142532.0,54.0833,54.1758,53.9368,53.9831,142532.0
2018-05-29 12:00:00,70.04,70.07,69.63,69.71,156504.0,53.9908,54.0139,53.6748,53.7364,156504.0
2018-05-29 12:30:00,69.7,69.85,69.64,69.8,101649.0,53.7287,53.8443,53.6825,53.8058,101649.0
2018-05-29 13:00:00,69.8,69.81,69.44,69.44,69480.0,53.8058,53.8135,53.5283,53.5283,69480.0
2018-05-29 13:30:00,69.45,70.04,69.14,70.03,279702.0,53.536,53.9908,53.297,53.9831,279702.0
2018-05-29 14:00:00,70.02,70.1,69.86,70.04,144676.0,53.9754,54.0371,53.8521,53.9908,144676.0
2018-05-29 14:30:00,70.02,70.1,69.84,69.85,107566.0,53.9754,54.0371,53.8366,53.8443,107566.0
2018-05-29 15:00:00,69.85,70.0,69.81,70.0,122568.0,53.8443,53.96,53.8135,53.96,122568.0
2018-05-29 15:30:00,70.0,70.31,69.89,70.2,269963.0,53.96,54.1989,53.8752,54.1141,269963.0
2018-05-30 09:30:00,70.23,70.46,69.78,70.42,129145.0,54.1373,54.3146,53.7904,54.2837,129145.0
2018-05-30 10:00:00,70.42,70.42,70.01,70.15,72900.0,54.2837,54.2837,53.9677,54.0756,72900.0
2018-05-30 10:30:00,70.17,70.57,70.15,70.49,92969.0,54.091,54.3994,54.0756,54.3377,92969.0
2018-05-30 11:00:00,70.5,70.54,70.34,70.45,99459.0,54.3454,54.3762,54.2221,54.3069,99459.0
2018-05-30 11:30:00,70.45,70.67,70.45,70.61,70318.0,54.3069,54.4764,54.3069,54.4302,70318.0
2018-05-30 12:00:00,70.61,70.74,70.55,70.62,55269.0,54.4302,54.5304,54.3839,54.4379,55269.0
2018-05-30 12:30:00,70.63,70.72,70.54,70.61,59074.0,54.4456,54.515,54.3762,54.4302,59074.0
2018-05-30 13:00:00,70.61,70.78,70.53,70.71,40125.0,54.4302,54.5612,54.3685,54.5073,40125.0
2018-05-30 13:30:00,70.71,70.74,70.62,70.73,58765.0,54.5073,54.5304,54.4379,54.5227,58765.0
2018-05-30 14:00:00,70.73,70.81,70.62,70.76,71555.0,54.5227,54.5844,54.4379,54.5458,71555.0
2018-05-30 14:30:00,70.76,71.1,70.76,71.02,96541.0,54.5458,54.8079,54.5458,54.7462,96541.0
2018-05-30 15:00:00,71.02,71.25,71.02,71.22,130118.0,54.7462,54.9235,54.7462,54.9004,130118.0
2018-05-30 15:30:00,71.21,71.27,71.12,71.25,350109.0,54.8927,54.939,54.8233,54.9235,350109.0
2018-05-31 09:30:00,71.25,71.45,70.71,70.82,174550.0,54.9235,55.0777,54.5073,54.5921,174550.0
2018-05-31 10:00:00,70.82,71.1,70.72,71.04,109501.0,54.5921,54.8079,54.515,54.7617,109501.0
2018-05-31 10:30:00,71.02,71.34,70.99,71.28,107104.0,54.7462,54.9929,54.7231,54.9467,107104.0
2018-05-31 11:00:00,71.27,71.39,71.14,71.39,217841.0,54.939,55.0315,54.8387,55.0315,217841.0
2018-05-31 11:30:00,71.36,71.62,71.34,71.6,154676.0,55.0083,55.2088,54.9929,55.1933,154676.0
2018-05-31 12:00:00,71.6,71.6,70.84,70.84,114264.0,55.1933,55.1933,54.6075,54.6075,114264.0
2018-05-31 12:30:00,70.86,70.88,70.63,70.75,71180.0,54.6229,54.6383,54.4456,54.5381,71180.0
2018-05-31 13:00:00,70.75,70.86,70.61,70.85,69838.0,54.5381,54.6229,54.4302,54.6152,69838.0
2018-05-31 13:30:00,70.85,70.97,70.8,70.81,79464.0,54.6152,54.7077,54.5767,54.5844,79464.0
2018-05-31 14:00:00,70.81,70.97,70.65,70.93,90090.0,54.5844,54.7077,54.461,54.6769,90090.0
2018-05-31 14:30:00,70.93,71.21,70.83,71.17,109909.0,54.6769,54.8927,54.5998,54.8619,109909.0
2018-05-31 15:00:00,71.17,71.58,71.07,71.55,142283.0,54.8619,55.1779,54.7848,55.1548,142283.0
2018-05-31 15:30:00,71.57,72.14,71.57,72.08,688612.0,55.1702,55.6096,55.1702,55.5634,688612.0
2018-06-01 09:30:00,72.23,72.97,72.08,72.68,120007.0,55.679,56.2494,55.5634,56.0259,120007.0
2018-06-01 10:00:00,72.68,73.06,72.53,72.81,196664.0,56.0259,56.3188,55.9102,56.1261,196664.0
2018-06-01 10:30:00,72.81,72.89,72.53,72.55,105031.0,56.1261,56.1877,55.9102,55.9257,105031.0
2018-06-01 11:00:00,72.56,72.63,72.15,72.15,147339.0,55.9334,55.9873,55.6173,55.6173,147339.0
2018-06-01 11:30:00,72.15,72.21,72.07,72.15,84380.0,55.6173,55.6636,55.5556,55.6173,84380.0
2018-06-01 12:00:00,72.15,72.36,72.11,72.26,68383.0,55.6173,55.7792,55.5865,55.7021,68383.0
2018-06-01 12:30:00,72.25,72.43,72.12,72.15,75031.0,55.6944,55.8332,55.5942,55.6173,75031.0
2018-06-01 13:00:00,72.16,72.35,72.15,72.29,67544.0,55.625,55.7715,55.6173,55.7252,67544.0
2018-06-01 13:30:00,72.27,72.41,72.21,72.4,48937.0,55.7098,55.8177,55.6636,55.81,48937.0
2018-06-01 14:00:00,72.4,72.43,72.3,72.4,84241.0,55.81,55.8332,55.7329,55.81,84241.0
2018-06-01 14:30:00,72.39,72.55,72.33,72.46,103864.0,55.8023,55.9257,55.7561,55.8563,103864.0
2018-06-01 15:00:00,72.47,72.48,72.15,72.27,110291.0,55.864,55.8717,55.6173,55.7098,110291.0
2018-06-01 15:30:00,72.27,72.32,72.17,72.28,295033.0,55.7098,55.7484,55.6327,55.7175,295033.0
2018-06-04 09:30:00,72.44,72.74,72.18,72.64,83338.0,55.8409,56.0721,55.6404,55.995,83338.0
2018-06-04 10:00:00,72.64,72.96,72.58,72.94,73742.0,55.995,56.2417,55.9488,56.2263,73742.0
2018-06-04 10:30:00,72.94,73.01,72.68,72.97,65411.0,56.2263,56.2803,56.0259,56.2494,65411.0
2018-06-04 11:00:00,73.0,73.0,72.68,72.83,47591.0,56.2725,56.2725,56.0259,56.1415,47591.0
2018-06-04 11:30:00,72.84,72.85,72.59,72.61,25120.0,56.1492,56.1569,55.9565,55.9719,25120.0
2018-06-04 12:00:00,72.62,72.86,72.59,72.78,113329.0,55.9796,56.1646,55.9565,56.103,113329.0
2018-06-04 12:30:00,72.77,72.83,72.74,72.76,34947.0,56.0952,56.1415,56.0721,56.0875,34947.0
2018-06-04 13:00:00,72.73,72.86,72.73,72.85,59274.0,56.0644,56.1646,56.0644,56.1569,59274.0
2018-06-04 13:30:00,72.86,72.9,72.73,72.73,41499.0,56.1646,56.1955,56.0644,56.0644,41499.0
2018-06-04 14:00:00,72.73,72.86,72.68,72.85,45374.0,56.0644,56.1646,56.0259,56.1569,45374.0
2018-06-04 14:30:00,72.85,72.85,72.68,72.78,62749.0,56.1569,56.1569,56.0259,56.103,62749.0
2018-06-04 15:00:00,72.77,72.95,72.76,72.9,84022.0,56.0952,56.234,56.0875,56.1955,84022.0
2018-06-04 15:30:00,72.9,72.94,72.8,72.86,173146.0,56.1955,56.2263,56.1184,56.1646,173146.0
2018-06-05 09:30:00,72.85,72.88,71.82,72.09,299439.0,56.1569,56.18,55.3629,55.5711,299439.0
2018-06-05 10:00:00,72.07,72.48,72.03,72.34,96781.0,55.5556,55.8717,55.5248,55.7638,96781.0
2018-06-05 10:30:00,72.34,72.67,72.28,72.4,114377.0,55.7638,56.0182,55.7175,55.81,114377.0
2018-06-05 11:00:00,72.4,72.68,72.37,72.65,107860.0,55.81,56.0259,55.7869,56.0027,107860.0
2018-06-05 11:30:00,72.67,72.7,72.45,72.51,41661.0,56.0182,56.0413,55.8486,55.8948,41661.0
2018-06-05 12:00:00,72.51,72.62,72.43,72.59,33557.0,55.8948,55.9796,55.8332,55.9565,33557.0
2018-06-05 12:30:00,72.61,72.71,72.61,72.63,55178.0,55.9719,56.049,55.9719,55.9873,55178.0
2018-06-05 13:00:00,72.63,72.82,72.63,72.8,25093.0,55.9873,56.1338,55.9873,56.1184,25093.0
2018-06-05 13:30:00,72.83,72.96,72.76,72.89,34113.0,56.1415,56.2417,56.0875,56.1877,34113.0
2018-06-05 14:00:00,72.9,73.2,72.87,73.12,52678.0,56.1955,56.4267,56.1723,56.365,52678.0
2018-06-05 14:30:00,73.13,73.13,72.98,73.0,38228.0,56.3728,56.3728,56.2571,56.2725,38228.0
2018-06-05 15:00:00,73.0,73.07,72.94,73.01,55519.0,56.2725,56.3265,56.2263,56.2803,55519.0
2018-06-05 15:30:00,73.02,73.04,72.88,72.97,139374.0,56.288,56.3034,56.18,56.2494,139374.0
2018-06-06 09:30:00,73.0,73.41,72.89,73.39,86144.0,56.2725,56.5886,56.1877,56.5732,86144.0
2018-06-06 10:00:00,73.38,73.5,73.03,73.17,83940.0,56.5655,56.658,56.2957,56.4036,83940.0
2018-06-06 10:30:00,73.17,73.26,72.93,73.05,80166.0,56.4036,56.473,56.2186,56.3111,80166.0
2018-06-06 11:00:00,73.07,73.11,72.79,72.81,53119.0,56.3265,56.3573,56.1107,56.1261,53119.0
2018-06-06 11:30:00,72.8,73.15,72.75,73.11,66524.0,56.1184,56.3882,56.0798,56.3573,66524.0
2018-06-06 12:00:00,73.1,73.16,73.04,73.14,53041.0,56.3496,56.3959,56.3034,56.3805,53041.0
2018-06-06 12:30:00,73.14,73.15,72.97,73.03,48006.0,56.3805,56.3882,56.2494,56.2957,48006.0
2018-06-06 13:00:00,73.04,73.21,72.98,73.09,32767.0,56.3034,56.4344,56.2571,56.3419,32767.0
2018-06-06 13:30:00,73.12,73.18,73.07,73.13,96250.0,56.365,56.4113,56.3265,56.3728,96250.0
2018-06-06 14:00:00,73.13,73.3,73.09,73.29,53379.0,56.3728,56.5038,56.3419,56.4961,53379.0
2018-06-06 14:30:00,73.27,73.6,73.26,73.42,48600.0,56.4807,56.7351,56.473,56.5963,48600.0
2018-06-06 15:00:00,73.41,73.5,73.34,73.39,73830.0,56.5886,56.658,56.5346,56.5732,73830.0
2018-06-06 15:30:00,73.41,73.5,73.33,73.46,158709.0,56.5886,56.658,56.5269,56.6271,158709.0
2018-06-07 09:30:00,73.63,73.93,73.25,73.6,126435.0,56.7582,56.9894,56.4653,56.7351,126435.0
2018-06-07 10:00:00,73.63,73.91,73.55,73.8,78951.0,56.7582,56.974,56.6965,56.8892,78951.0
2018-06-07 10:30:00,73.82,73.96,73.4,73.42,99860.0,56.9046,57.0126,56.5809,56.5963,99860.0
2018-06-07 11:00:00,73.43,73.46,73.0,73.04,89766.0,56.604,56.6271,56.2725,56.3034,89766.0
2018-06-07 11:30:00,73.03,73.21,72.91,72.96,104649.0,56.2957,56.4344,56.2032,56.2417,104649.0
2018-06-07 12:00:00,72.98,73.15,72.98,73.12,119915.0,56.2571,56.3882,56.2571,56.365,119915.0
2018-06-07 12:30:00,73.12,73.61,73.05,73.58,86014.0,56.365,56.7428,56.3111,56.7196,86014.0
2018-06-07 13:00:00,73.57,73.71,73.5,73.5,64392.0,56.7119,56.8199,56.658,56.658,64392.0
2018-06-07 13:30:00,73.49,73.67,73.47,73.52,40591.0,56.6503,56.789,56.6348,56.6734,40591.0
2018-06-07 14:00:00,73.52,73.84,73.42,73.81,58539.0,56.6734,56.9201,56.5963,56.8969,58539.0
2018-06-07 14:30:00,73.82,73.85,73.67,73.76,100253.0,56.9046,56.9278,56.789,56.8584,100253.0
2018-06-07 15:00:00,73.74,73.74,73.51,73.63,45540.0,56.843,56.843,56.6657,56.7582,45540.0
2018-06-07 15:30:00,73.64,73.65,73.42,73.5,165788.0,56.7659,56.7736,56.5963,56.658,165788.0
2018-06-08 09:30:00,73.47,73.79,73.36,73.54,37868.0,56.6348,56.8815,56.5501,56.6888,37868.0
2018-06-08 10:00:00,73.58,73.6,73.32,73.49,32560.0,56.7196,56.7351,56.5192,56.6503,32560.0
2018-06-08 10:30:00,73.5,73.79,73.5,73.69,44817.0,56.658,56.8815,56.658,56.8044,44817.0
2018-06-08 11:00:00,73.66,73.75,73.51,73.56,65160.0,56.7813,56.8507,56.6657,56.7042,65160.0
2018-06-08 11:30:00,73.57,73.72,73.46,73.63,28762.0,56.7119,56.8276,56.6271,56.7582,28762.0
2018-06-08 12:00:00,73.63,73.84,73.58,73.83,29770.0,56.7582,56.9201,56.7196,56.9124,29770.0
2018-06-08 12:30:00,73.84,73.93,73.79,73.85,22530.0,56.9201,56.9894,56.8815,56.9278,22530.0
2018-06-08 13:00:00,73.81,73.82,73.69,73.73,20935.0,56.8969,56.9046,56.8044,56.8353,20935.0
2018-06-08 13:30:00,73.73,73.77,73.56,73.56,34198.0,56.8353,56.8661,56.7042,56.7042,34198.0
2018-06-08 14:00:00,73.55,73.56,73.42,73.54,37370.0,56.6965,56.7042,56.5963,56.6888,37370.0
2018-06-08 14:30:00,73.55,73.58,73.48,73.56,50355.0,56.6965,56.7196,56.6426,56.7042,50355.0
2018-06-08 15:00:00,73.56,73.76,73.54,73.72,50546.0,56.7042,56.8584,56.6888,56.8276,50546.0
2018-06-08 15:30:00,73.73,73.92,73.72,73.9,176518.0,56.8353,56.9817,56.8276,56.9663,176518.0
2018-06-11 09:30:00,73.92,74.26,73.77,74.0,44664.0,56.9817,57.2438,56.8661,57.0434,44664.0
2018-06-11 10:00:00,74.08,74.55,73.99,74.53,64798.0,57.1051,57.4674,57.0357,57.452,64798.0
2018-06-11 10:30:00,74.5,74.58,74.42,74.5,46541.0,57.4288,57.4905,57.3672,57.4288,46541.0
2018-06-11 11:00:00,74.51,74.58,74.36,74.52,33047.0,57.4365,57.4905,57.3209,57.4442,33047.0
2018-06-11 11:30:00,74.5,74.69,74.5,74.69,28373.0,57.4288,57.5753,57.4288,57.5753,28373.0
2018-06-11 12:00:00,74.66,74.99,74.66,74.97,32437.0,57.5522,57.8065,57.5522,57.7911,32437.0
2018-06-11 12:30:00,74.99,75.09,74.91,75.08,50543.0,57.8065,57.8836,57.7449,57.8759,50543.0
2018-06-11 13:00:00,75.08,75.4,75.04,75.31,81767.0,57.8759,58.1226,57.8451,58.0532,81767.0
2018-06-11 13:30:00,75.31,75.46,75.28,75.29,75841.0,58.0532,58.1688,58.0301,58.0378,75841.0
2018-06-11 14:00:00,75.29,75.31,75.12,75.27,51952.0,58.0378,58.0532,57.9068,58.0224,51952.0
2018-06-11 14:30:00,75.3,75.37,75.17,75.19,53670.0,58.0455,58.0995,57.9453,57.9607,53670.0
2018-06-11 15:00:00,75.2,75.34,75.2,75.3,75396.0,57.9684,58.0763,57.9684,58.0455,75396.0
2018-06-11 15:30:00,75.3,75.38,75.04,75.1,291446.0,58.0455,58.1072,57.8451,57.8913,291446.0
2018-06-12 09:30:00,75.07,75.2,74.88,75.14,50814.0,57.8682,57.9684,57.7218,57.9222,50814.0
2018-06-12 10:00:00,75.15,75.15,74.87,75.03,54802.0,57.9299,57.9299,57.714,57.8374,54802.0
2018-06-12 10:30:00,75.04,75.1,74.73,74.92,55344.0,57.8451,57.8913,57.6061,57.7526,55344.0
2018-06-12 11:00:00,74.91,75.12,74.9,74.98,41652.0,57.7449,57.9068,57.7372,57.7988,41652.0
2018-06-12 11:30:00,74.97,75.31,74.94,75.31,59656.0,57.7911,58.0532,57.768,58.0532,59656.0
2018-06-12 12:00:00,75.31,75.31,75.06,75.1,32116.0,58.0532,58.0532,57.8605,57.8913,32116.0
2018-06-12 12:30:00,75.1,75.31,75.05,75.27,41312.0,57.8913,58.0532,57.8528,58.0224,41312.0
2018-06-12 13:00:00,75.26,75.3,75.13,75.2,43741.0,58.0147,58.0455,57.9145,57.9684,43741.0
2018-06-12 13:30:00,75.2,75.32,75.2,75.32,48197.0,57.9684,58.0609,57.9684,58.0609,48197.0
2018-06-12 14:00:00,75.32,75.32,75.19,75.28,65605.0,58.0609,58.0609,57.9607,58.0301,65605.0
2018-06-12 14:30:00,75.28,75.35,74.96,74.97,83253.0,58.0301,58.0841,57.7834,57.7911,83253.0
2018-06-12 15:00:00,74.97,75.29,74.96,75.25,92619.0,57.7911,58.0378,57.7834,58.007,92619.0
2018-06-12 15:30:00,75.25,75.68,75.25,75.65,446328.0,58.007,58.3384,58.007,58.3153,446328.0
2018-06-13 09:30:00,75.73,75.79,75.05,75.15,127594.0,58.8477,58.8943,58.3193,58.397,127594.0
2018-06-13 10:00:00,75.18,75.48,75.08,75.34,88380.0,58.4203,58.6534,58.3426,58.5446,88380.0
2018-06-13 10:30:00,75.32,75.36,74.96,74.97,144041.0,58.5291,58.5602,58.2494,58.2571,144041.0
2018-06-13 11:00:00,75.0,75.09,74.77,74.92,73471.0,58.2804,58.3504,58.1017,58.2183,73471.0
2018-06-13 11:30:00,74.93,75.09,74.81,75.03,56143.0,58.226,58.3504,58.1328,58.3037,56143.0
2018-06-13 12:00:00,75.04,75.24,75.04,75.05,46296.0,58.3115,58.4669,58.3115,58.3193,46296.0
2018-06-13 12:30:00,75.04,75.2,75.01,75.2,36479.0,58.3115,58.4359,58.2882,58.4359,36479.0
2018-06-13 13:00:00,75.22,75.33,75.15,75.22,47468.0,58.4514,58.5369,58.397,58.4514,47468.0
2018-06-13 13:30:00,75.22,75.24,74.8,74.86,61897.0,58.4514,58.4669,58.125,58.1716,61897.0
2018-06-13 14:00:00,74.84,74.89,74.6,74.6,71817.0,58.1561,58.195,57.9696,57.9696,71817.0
2018-06-13 14:30:00,74.59,74.61,74.4,74.5,136000.0,57.9618,57.9774,57.8142,57.8919,136000.0
2018-06-13 15:00:00,74.52,74.74,74.27,74.28,79733.0,57.9074,58.0784,57.7132,57.7209,79733.0
2018-06-13 15:30:00,74.27,74.62,74.26,74.41,217145.0,57.7132,57.9851,57.7054,57.822,217145.0
2018-06-14 09:30:00,74.7,75.21,74.33,74.94,212472.0,58.0473,58.4436,57.7598,58.2338,212472.0
2018-06-14 10:00:00,74.92,75.06,74.68,74.96,83048.0,58.2183,58.3271,58.0318,58.2494,83048.0
2018-06-14 10:30:00,74.96,75.41,74.6,75.3,71751.0,58.2494,58.599,57.9696,58.5136,71751.0
2018-06-14 11:00:00,75.3,75.45,75.18,75.45,91713.0,58.5136,58.6301,58.4203,58.6301,91713.0
2018-06-14 11:30:00,75.44,75.67,75.38,75.66,77933.0,58.6223,58.8011,58.5757,58.7933,77933.0
2018-06-14 12:00:00,75.66,76.12,75.64,76.0,166572.0,58.7933,59.1508,58.7778,59.0575,166572.0
2018-06-14 12:30:00,76.0,76.21,75.54,75.61,277920.0,59.0575,59.2207,58.7001,58.7545,277920.0
2018-06-14 13:00:00,75.61,75.61,75.4,75.48,120865.0,58.7545,58.7545,58.5913,58.6534,120865.0
2018-06-14 13:30:00,75.45,75.5,75.19,75.28,162794.0,58.6301,58.669,58.4281,58.498,162794.0
2018-06-14 14:00:00,75.26,75.49,75.12,75.29,131923.0,58.4825,58.6612,58.3737,58.5058,131923.0
2018-06-14 14:30:00,75.29,75.57,75.28,75.56,93925.0,58.5058,58.7234,58.498,58.7156,93925.0
2018-06-14 15:00:00,75.57,75.73,75.49,75.72,125917.0,58.7234,58.8477,58.6612,58.8399,125917.0
2018-06-14 15:30:00,75.72,75.72,75.19,75.37,508002.0,58.8399,58.8399,58.4281,58.568,508002.0
2018-06-15 09:30:00,75.03,75.09,74.63,74.91,376689.0,58.3037,58.3504,57.9929,58.2105,376689.0
2018-06-15 10:00:00,74.95,75.36,74.81,75.22,185930.0,58.2416,58.5602,58.1328,58.4514,185930.0
2018-06-15 10:30:00,75.21,75.23,74.9,75.06,82404.0,58.4436,58.4592,58.2027,58.3271,82404.0
2018-06-15 11:00:00,75.08,75.29,74.98,74.98,130620.0,58.3426,58.5058,58.2649,58.2649,130620.0
2018-06-15 11:30:00,75.01,75.04,74.72,74.85,124685.0,58.2882,58.3115,58.0629,58.1639,124685.0
2018-06-15 12:00:00,74.85,74.97,74.69,74.87,83765.0,58.1639,58.2571,58.0395,58.1794,83765.0
2018-06-15 12:30:00,74.89,75.05,74.86,74.93,62664.0,58.195,58.3193,58.1716,58.226,62664.0
2018-06-15 13:00:00,74.91,75.05,74.91,75.04,28225.0,58.2105,58.3193,58.2105,58.3115,28225.0
2018-06-15 13:30:00,75.05,75.07,74.92,75.0,137740.0,58.3193,58.3348,58.2183,58.2804,137740.0
2018-06-15 14:00:00,74.97,75.14,74.95,75.04,48977.0,58.2571,58.3892,58.2416,58.3115,48977.0
2018-06-15 14:30:00,75.06,75.17,75.03,75.07,46795.0,58.3271,58.4125,58.3037,58.3348,46795.0
2018-06-15 15:00:00,75.07,75.11,74.98,75.08,78966.0,58.3348,58.3659,58.2649,58.3426,78966.0
2018-06-15 15:30:00,75.08,75.44,75.02,75.42,292312.0,58.3426,58.6223,58.296,58.6068,292312.0
2018-06-18 09:30:00,74.98,75.15,74.62,74.91,99728.0,58.2649,58.397,57.9851,58.2105,99728.0
2018-06-18 10:00:00,74.91,75.17,74.74,75.16,47649.0,58.2105,58.4125,58.0784,58.4048,47649.0
2018-06-18 10:30:00,75.19,75.45,75.15,75.27,38610.0,58.4281,58.6301,58.397,58.4902,38610.0
2018-06-18 11:00:00,75.26,75.55,75.23,75.41,113012.0,58.4825,58.7078,58.4592,58.599,113012.0
2018-06-18 11:30:00,75.41,75.6,75.41,75.56,36420.0,58.599,58.7467,58.599,58.7156,36420.0
2018-06-18 12:00:00,75.54,75.54,75.37,75.4,39477.0,58.7001,58.7001,58.568,58.5913,39477.0
2018-06-18 12:30:00,75.38,75.66,75.38,75.61,27957.0,58.5757,58.7933,58.5757,58.7545,27957.0
2018-06-18 13:00:00,75.65,75.8,75.54,75.61,52816.0,58.7855,58.9021,58.7001,58.7545,52816.0
2018-06-18 13:30:00,75.59,75.59,75.46,75.58,25185.0,58.7389,58.7389,58.6379,58.7311,25185.0
2018-06-18 14:00:00,75.58,75.63,75.38,75.61,41442.0,58.7311,58.77,58.5757,58.7545,41442.0
2018-06-18 14:30:00,75.61,75.73,75.52,75.53,46706.0,58.7545,58.8477,58.6845,58.6923,46706.0
2018-06-18 15:00:00,75.55,75.67,75.48,75.61,80761.0,58.7078,58.8011,58.6534,58.7545,80761.0
2018-06-18 15:30:00,75.63,75.71,75.5,75.57,150459.0,58.77,58.8322,58.669,58.7234,150459.0
2018-06-19 09:30:00,74.66,75.58,74.54,74.98,190782.0,58.0162,58.7311,57.923,58.2649,190782.0
2018-06-19 10:00:00,75.0,75.05,74.54,74.92,100598.0,58.2804,58.3193,57.923,58.2183,100598.0
2018-06-19 10:30:00,74.94,75.03,74.81,74.95,59600.0,58.2338,58.3037,58.1328,58.2416,59600.0
2018-06-19 11:00:00,74.95,75.09,74.91,75.08,59081.0,58.2416,58.3504,58.2105,58.3426,59081.0
2018-06-19 11:30:00,75.08,75.32,75.08,75.31,115672.0,58.3426,58.5291,58.3426,58.5213,115672.0
2018-06-19 12:00:00,75.33,75.33,75.07,75.14,38192.0,58.5369,58.5369,58.3348,58.3892,38192.0
2018-06-19 12:30:00,75.16,75.17,74.96,75.1,47093.0,58.4048,58.4125,58.2494,58.3581,47093.0
2018-06-19 13:00:00,75.1,75.24,75.09,75.11,31190.0,58.3581,58.4669,58.3504,58.3659,31190.0
2018-06-19 13:30:00,75.11,75.11,75.0,75.09,37792.0,58.3659,58.3659,58.2804,58.3504,37792.0
2018-06-19 14:00:00,75.1,75.15,75.01,75.1,60038.0,58.3581,58.397,58.2882,58.3581,60038.0
2018-06-19 14:30:00,75.1,75.34,75.07,75.32,66125.0,58.3581,58.5446,58.3348,58.5291,66125.0
2018-06-19 15:00:00,75.34,75.36,74.91,74.97,67338.0,58.5446,58.5602,58.2105,58.2571,67338.0
2018-06-19 15:30:00,74.96,75.07,74.88,75.06,179562.0,58.2494,58.3348,58.1872,58.3271,179562.0
2018-06-20 09:30:00,75.09,75.47,74.92,75.11,102008.0,58.3504,58.6457,58.2183,58.3659,102008.0
2018-06-20 10:00:00,75.09,75.26,74.79,75.11,172901.0,58.3504,58.4825,58.1173,58.3659,172901.0
2018-06-20 10:30:00,75.12,75.25,74.94,75.18,61436.0,58.3737,58.4747,58.2338,58.4203,61436.0
2018-06-20 11:00:00,75.19,75.36,75.02,75.36,77974.0,58.4281,58.5602,58.296,58.5602,77974.0
2018-06-20 11:30:00,75.37,75.52,75.28,75.39,79624.0,58.568,58.6845,58.498,58.5835,79624.0
2018-06-20 12:00:00,75.39,75.55,75.32,75.46,58443.0,58.5835,58.7078,58.5291,58.6379,58443.0
2018-06-20 12:30:00,75.44,75.5,75.26,75.27,61290.0,58.6223,58.669,58.4825,58.4902,61290.0
2018-06-20 13:00:00,75.28,75.46,75.22,75.38,65268.0,58.498,58.6379,58.4514,58.5757,65268.0
2018-06-20 13:30:00,75.38,75.39,75.18,75.27,48435.0,58.5757,58.5835,58.4203,58.4902,48435.0
2018-06-20 14:00:00,75.27,75.48,75.22,75.38,50938.0,58.4902,58.6534,58.4514,58.5757,50938.0
2018-06-20 14:30:00,75.38,75.38,75.1,75.3,118531.0,58.5757,58.5757,58.3581,58.5136,118531.0
2018-06-20 15:00:00,75.3,75.35,75.23,75.32,58434.0,58.5136,58.5524,58.4592,58.5291,58434.0
2018-06-20 15:30:00,75.32,75.41,75.15,75.16,242105.0,58.5291,58.599,58.397,58.4048,242105.0
2018-06-21 09:30:00,75.25,75.63,74.77,75.32,70441.0,58.4747,58.77,58.1017,58.5291,70441.0
2018-06-21 10:00:00,75.31,75.61,75.24,75.48,69120.0,58.5213,58.7545,58.4669,58.6534,69120.0
2018-06-21 10:30:00,75.45,75.64,75.27,75.34,54387.0,58.6301,58.7778,58.4902,58.5446,54387.0
2018-06-21 11:00:00,75.33,75.8,75.31,75.62,53440.0,58.5369,58.9021,58.5213,58.7622,53440.0
2018-06-21 11:30:00,75.66,75.87,75.66,75.75,36873.0,58.7933,58.9565,58.7933,58.8632,36873.0
2018-06-21 12:00:00,75.75,75.81,75.63,75.7,44332.0,58.8632,58.9099,58.77,58.8244,44332.0
2018-06-21 12:30:00,75.7,75.73,75.55,75.58,98366.0,58.8244,58.8477,58.7078,58.7311,98366.0
2018-06-21 13:00:00,75.59,75.69,75.45,75.6,38643.0,58.7389,58.8166,58.6301,58.7467,38643.0
2018-06-21 13:30:00,75.6,75.71,75.52,75.7,38131.0,58.7467,58.8322,58.6845,58.8244,38131.0
2018-06-21 14:00:00,75.68,75.87,75.66,75.72,57227.0,58.8088,58.9565,58.7933,58.8399,57227.0
2018-06-21 14:30:00,75.74,75.75,75.59,75.62,62781.0,58.8555,58.8632,58.7389,58.7622,62781.0
2018-06-21 15:00:00,75.61,75.69,75.45,75.66,57168.0,58.7545,58.8166,58.6301,58.7933,57168.0
2018-06-21 15:30:00,75.67,75.67,75.43,75.48,183167.0,58.8011,58.8011,58.6146,58.6534,183167.0
2018-06-22 09:30:00,75.8,76.26,75.06,75.95,128713.0,58.9021,59.2595,58.3271,59.0187,128713.0
2018-06-22 10:00:00,75.92,76.01,75.72,75.77,85453.0,58.9953,59.0653,58.8399,58.8788,85453.0
2018-06-22 10:30:00,75.77,76.06,75.77,76.02,79817.0,58.8788,59.1041,58.8788,59.0731,79817.0
2018-06-22 11:00:00,76.03,76.38,75.96,76.33,82496.0,59.0808,59.3528,59.0264,59.3139,82496.0
2018-06-22 11:30:00,76.33,76.39,76.2,76.24,55793.0,59.3139,59.3606,59.2129,59.244,55793.0
2018-06-22 12:00:00,76.24,76.43,76.18,76.41,68128.0,59.244,59.3917,59.1974,59.3761,68128.0
2018-06-22 12:30:00,76.39,76.39,76.17,76.28,67409.0,59.3606,59.3606,59.1896,59.2751,67409.0
2018-06-22 13:00:00,76.32,76.45,76.21,76.35,33335.0,59.3062,59.4072,59.2207,59.3295,33335.0
2018-06-22 13:30:00,76.34,76.48,76.29,76.34,43231.0,59.3217,59.4305,59.2829,59.3217,43231.0
2018-06-22 14:00:00,76.33,76.37,76.12,76.14,84589.0,59.3139,59.345,59.1508,59.1663,84589.0
2018-06-22 14:30:00,76.14,76.24,76.04,76.05,78989.0,59.1663,59.244,59.0886,59.0964,78989.0
2018-06-22 15:00:00,76.05,76.22,76.03,76.08,86747.0,59.0964,59.2285,59.0808,59.1197,86747.0
2018-06-22 15:30:00,76.09,76.12,75.79,75.9,397512.0,59.1274,59.1508,58.8943,58.9798,397512.0
2018-06-25 09:30:00,76.15,77.31,75.92,76.02,205063.0,59.1741,60.0755,58.9953,59.0731,205063.0
2018-06-25 10:00:00,76.04,76.13,75.41,75.61,114331.0,59.0886,59.1585,58.599,58.7545,114331.0
2018-06-25 10:30:00,75.6,75.7,75.35,75.6,96559.0,58.7467,58.8244,58.5524,58.7467,96559.0
2018-06-25 11:00:00,75.58,75.75,75.36,75.38,57083.0,58.7311,58.8632,58.5602,58.5757,57083.0
2018-06-25 11:30:00,75.4,75.45,75.17,75.27,159529.0,58.5913,58.6301,58.4125,58.4902,159529.0
2018-06-25 12:00:00,75.24,75.26,74.72,74.95,89516.0,58.4669,58.4825,58.0629,58.2416,89516.0
2018-06-25 12:30:00,74.94,75.31,74.88,75.28,315459.0,58.2338,58.5213,58.1872,58.498,315459.0
2018-06-25 13:00:00,75.29,75.31,75.1,75.28,78256.0,58.5058,58.5213,58.3581,58.498,78256.0
2018-06-25 13:30:00,75.28,75.37,75.05,75.13,63046.0,58.498,58.568,58.3193,58.3815,63046.0
2018-06-25 14:00:00,75.13,75.15,75.05,75.08,62319.0,58.3815,58.397,58.3193,58.3426,62319.0
2018-06-25 14:30:00,75.08,75.09,74.75,74.91,90565.0,58.3426,58.3504,58.0862,58.2105,90565.0
2018-06-25 15:00:00,74.9,75.03,74.74,74.83,108820.0,58.2027,58.3037,58.0784,58.1483,108820.0
2018-06-25 15:30:00,74.83,75.18,74.82,74.92,293181.0,58.1483,58.4203,58.1406,58.2183,293181.0
2018-06-26 09:30:00,74.87,75.15,74.72,74.86,76969.0,58.1794,58.397,58.0629,58.1716,76969.0
2018-06-26 10:00:00,74.85,75.06,74.72,74.85,77406.0,58.1639,58.3271,58.0629,58.1639,77406.0
2018-06-26 10:30:00,74.85,75.13,74.83,75.05,74886.0,58.1639,58.3815,58.1483,58.3193,74886.0
2018-06-26 11:00:00,75.03,75.32,75.01,75.29,45679.0,58.3037,58.5291,58.2882,58.5058,45679.0
2018-06-26 11:30:00,75.26,75.43,75.15,75.32,69822.0,58.4825,58.6146,58.397,58.5291,69822.0
2018-06-26 12:00:00,75.3,75.47,75.07,75.43,133002.0,58.5136,58.6457,58.3348,58.6146,133002.0
2018-06-26 12:30:00,75.41,75.46,75.2,75.25,65301.0,58.599,58.6379,58.4359,58.4747,65301.0
2018-06-26 13:00:00,75.25,75.38,75.15,75.31,77381.0,58.4747,58.5757,58.397,58.5213,77381.0
2018-06-26 13:30:00,75.3,75.33,75.12,75.24,72134.0,58.5136,58.5369,58.3737,58.4669,72134.0
2018-06-26 14:00:00,75.24,75.36,75.14,75.18,58078.0,58.4669,58.5602,58.3892,58.4203,58078.0
2018-06-26 14:30:00,75.18,75.5,75.15,75.34,92709.0,58.4203,58.669,58.397,58.5446,92709.0
2018-06-26 15:00:00,75.34,75.34,75.22,75.26,73499.0,58.5446,58.5446,58.4514,58.4825,73499.0
2018-06-26 15:30:00,75.26,75.33,74.93,75.08,291987.0,58.4825,58.5369,58.226,58.3426,291987.0
2018-06-27 09:30:00,75.1,75.4,74.73,75.26,100148.0,58.3581,58.5913,58.0706,58.4825,100148.0
2018-06-27 10:00:00,75.28,75.96,75.23,75.68,72001.0,58.498,59.0264,58.4592,58.8088,72001.0
2018-06-27 10:30:00,75.66,76.03,75.65,75.8,68668.0,58.7933,59.0808,58.7855,58.9021,68668.0
2018-06-27 11:00:00,75.79,75.93,75.61,75.87,59060.0,58.8943,59.0031,58.7545,58.9565,59060.0
2018-06-27 11:30:00,75.87,76.16,75.81,76.12,43057.0,58.9565,59.1818,58.9099,59.1508,43057.0
2018-06-27 12:00:00,76.13,76.36,76.07,76.1,60113.0,59.1585,59.3373,59.1119,59.1352,60113.0
2018-06-27 12:30:00,76.09,76.18,75.97,76.16,62615.0,59.1274,59.1974,59.0342,59.1818,62615.0
2018-06-27 13:00:00,76.15,76.19,75.55,75.66,46720.0,59.1741,59.2052,58.7078,58.7933,46720.0
2018-06-27 13:30:00,75.66,75.7,75.53,75.55,53412.0,58.7933,58.8244,58.6923,58.7078,53412.0
2018-06-27 14:00:00,75.54,75.62,75.38,75.5,45154.0,58.7001,58.7622,58.5757,58.669,45154.0
2018-06-27 14:30:00,75.51,75.61,75.31,75.46,69135.0,58.6767,58.7545,58.5213,58.6379,69135.0
2018-06-27 15:00:00,75.44,75.52,75.14,75.46,85051.0,58.6223,58.6845,58.3892,58.6379,85051.0
2018-06-27 15:30:00,75.44,75.44,75.03,75.05,215344.0,58.6223,58.6223,58.3037,58.3193,215344.0
2018-06-28 09:30:00,75.18,75.75,75.06,75.67,83310.0,58.4203,58.8632,58.3271,58.8011,83310.0
2018-06-28 10:00:00,75.65,75.69,75.09,75.1,68669.0,58.7855,58.8166,58.3504,58.3581,68669.0
2018-06-28 10:30:00,75.09,75.12,74.76,75.11,106467.0,58.3504,58.3737,58.0939,58.3659,106467.0
2018-06-28 11:00:00,75.12,75.53,75.03,75.5,54786.0,58.3737,58.6923,58.3037,58.669,54786.0
2018-06-28 11:30:00,75.52,75.53,75.22,75.44,49037.0,58.6845,58.6923,58.4514,58.6223,49037.0
2018-06-28 12:00:00,75.44,75.63,75.36,75.42,40887.0,58.6223,58.77,58.5602,58.6068,40887.0
2018-06-28 12:30:00,75.41,75.54,75.22,75.54,65837.0,58.599,58.7001,58.4514,58.7001,65837.0
2018-06-28 13:00:00,75.53,75.72,75.4,75.67,46951.0,58.6923,58.8399,58.5913,58.8011,46951.0
2018-06-28 13:30:00,75.67,75.78,75.59,75.67,36486.0,58.8011,58.8866,58.7389,58.8011,36486.0
2018-06-28 14:00:00,75.66,76.07,75.64,75.97,240640.0,58.7933,59.1119,58.7778,59.0342,240640.0
2018-06-28 14:30:00,75.95,76.25,75.9,76.2,98709.0,59.0187,59.2518,58.9798,59.2129,98709.0
2018-06-28 15:00:00,76.2,76.42,76.18,76.3,149566.0,59.2129,59.3839,59.1974,59.2906,149566.0
2018-06-28 15:30:00,76.3,76.44,76.24,76.37,326715.0,59.2906,59.3994,59.244,59.345,326715.0
2018-06-29 09:30:00,76.3,76.9,76.18,76.63,92415.0,59.2906,59.7569,59.1974,59.5471,92415.0
2018-06-29 10:00:00,76.64,76.98,76.61,76.82,84843.0,59.5548,59.819,59.5315,59.6947,84843.0
2018-06-29 10:30:00,76.81,76.84,76.58,76.72,56231.0,59.6869,59.7103,59.5082,59.617,56231.0
2018-06-29 11:00:00,76.72,76.75,76.51,76.59,36169.0,59.617,59.6403,59.4538,59.516,36169.0
2018-06-29 11:30:00,76.59,76.68,76.44,76.5,70304.0,59.516,59.5859,59.3994,59.446,70304.0
2018-06-29 12:00:00,76.51,76.78,76.37,76.71,39739.0,59.4538,59.6636,59.345,59.6092,39739.0
2018-06-29 12:30:00,76.71,76.77,76.58,76.65,35638.0,59.6092,59.6559,59.5082,59.5626,35638.0
2018-06-29 13:00:00,76.66,76.84,76.66,76.68,32688.0,59.5704,59.7103,59.5704,59.5859,32688.0
2018-06-29 13:30:00,76.68,76.77,76.65,76.7,46142.0,59.5859,59.6559,59.5626,59.6015,46142.0
2018-06-29 14:00:00,76.7,76.76,76.54,76.73,53735.0,59.6015,59.6481,59.4771,59.6248,53735.0
2018-06-29 14:30:00,76.73,76.81,76.63,76.78,40822.0,59.6248,59.6869,59.5471,59.6636,40822.0
2018-06-29 15:00:00,76.79,76.84,76.46,76.49,58189.0,59.6714,59.7103,59.415,59.4383,58189.0
2018-06-29 15:30:00,76.49,76.6,76.26,76.27,181258.0,59.4383,59.5238,59.2595,59.2673,181258.0
2018-07-02 09:30:00,75.79,76.06,75.06,75.22,157146.0,58.8943,59.1041,58.3271,58.4514,157146.0
2018-07-02 10:00:00,75.2,75.33,74.87,75.16,51221.0,58.4359,58.5369,58.1794,58.4048,51221.0
2018-07-02 10:30:00,75.14,75.35,75.04,75.33,29978.0,58.3892,58.5524,58.3115,58.5369,29978.0
2018-07-02 11:00:00,75.34,75.59,75.34,75.56,41732.0,58.5446,58.7389,58.5446,58.7156,41732.0
2018-07-02 11:30:00,75.54,75.55,75.27,75.32,52793.0,58.7001,58.7078,58.4902,58.5291,52793.0
2018-07-02 12:00:00,75.32,75.38,75.14,75.29,30980.0,58.5291,58.5757,58.3892,58.5058,30980.0
2018-07-02 12:30:00,75.28,75.49,75.26,75.32,51089.0,58.498,58.6612,58.4825,58.5291,51089.0
2018-07-02 13:00:00,75.31,75.31,74.9,74.9,40427.0,58.5213,58.5213,58.2027,58.2027,40427.0
2018-07-02 13:30:00,74.89,75.25,74.88,75.16,32642.0,58.195,58.4747,58.1872,58.4048,32642.0
2018-07-02 14:00:00,75.18,75.35,75.16,75.35,30301.0,58.4203,58.5524,58.4048,58.5524,30301.0
2018-07-02 14:30:00,75.39,75.46,75.3,75.4,51220.0,58.5835,58.6379,58.5136,58.5913,51220.0
2018-07-02 15:00:00,75.4,75.48,75.32,75.45,53419.0,58.5913,58.6534,58.5291,58.6301,53419.0
2018-07-02 15:30:00,75.45,75.66,75.34,75.53,206600.0,58.6301,58.7933,58.5446,58.6923,206600.0
2018-07-03 09:30:00,75.92,75.97,75.1,75.13,80069.0,58.9953,59.0342,58.3581,58.3815,80069.0
2018-07-03 10:00:00,75.13,75.59,75.12,75.38,104149.0,58.3815,58.7389,58.3737,58.5757,104149.0
2018-07-03 10:30:00,75.36,75.4,74.93,74.96,67222.0,58.5602,58.5913,58.226,58.2494,67222.0
2018-07-03 11:00:00,74.98,75.17,74.8,75.05,69609.0,58.2649,58.4125,58.125,58.3193,69609.0
2018-07-03 11:30:00,75.05,75.36,75.05,75.13,69554.0,58.3193,58.5602,58.3193,58.3815,69554.0
2018-07-03 12:00:00,75.13,75.22,75.04,75.1,58737.0,58.3815,58.4514,58.3115,58.3581,58737.0
2018-07-03 12:30:00,75.11,75.33,74.95,75.3,169553.0,58.3659,58.5369,58.2416,58.5136,169553.0
2018-07-05 09:30:00,75.71,75.74,75.27,75.52,113049.0,58.8322,58.8555,58.4902,58.6845,113049.0
2018-07-05 10:00:00,75.49,75.52,75.15,75.35,45579.0,58.6612,58.6845,58.397,58.5524,45579.0
2018-07-05 10:30:00,75.39,75.52,75.19,75.29,69016.0,58.5835,58.6845,58.4281,58.5058,69016.0
2018-07-05 11:00:00,75.27,75.46,75.22,75.35,46158.0,58.4902,58.6379,58.4514,58.5524,46158.0
2018-07-05 11:30:00,75.35,75.52,75.32,75.42,27841.0,58.5524,58.6845,58.5291,58.6068,27841.0
2018-07-05 12:00:00,75.41,75.59,75.39,75.49,25068.0,58.599,58.7389,58.5835,58.6612,25068.0
2018-07-05 12:30:00,75.47,75.71,75.46,75.52,36484.0,58.6457,58.8322,58.6379,58.6845,36484.0
2018-07-05 13:00:00,75.52,75.81,75.49,75.78,34071.0,58.6845,58.9099,58.6612,58.8866,34071.0
2018-07-05 13:30:00,75.79,75.86,75.68,75.7,41846.0,58.8943,58.9487,58.8088,58.8244,41846.0
2018-07-05 14:00:00,75.71,75.85,75.53,75.77,43155.0,58.8322,58.9409,58.6923,58.8788,43155.0
2018-07-05 14:30:00,75.76,75.91,75.7,75.78,44001.0,58.871,58.9876,58.8244,58.8866,44001.0
2018-07-05 15:00:00,75.75,75.93,75.75,75.89,77106.0,58.8632,59.0031,58.8632,58.972,77106.0
2018-07-05 15:30:00,75.89,76.08,75.8,76.02,245259.0,58.972,59.1197,58.9021,59.0731,245259.0
2018-07-06 09:30:00,76.19,76.64,75.95,76.53,55434.0,59.2052,59.5548,59.0187,59.4694,55434.0
2018-07-06 10:00:00,76.51,76.66,76.32,76.66,48938.0,59.4538,59.5704,59.3062,59.5704,48938.0
2018-07-06 10:30:00,76.67,76.81,76.47,76.68,41502.0,59.5781,59.6869,59.4227,59.5859,41502.0
2018-07-06 11:00:00,76.69,76.92,76.61,76.88,25668.0,59.5937,59.7724,59.5315,59.7413,25668.0
2018-07-06 11:30:00,76.88,76.97,76.81,76.88,27798.0,59.7413,59.8113,59.6869,59.7413,27798.0
2018-07-06 12:00:00,76.91,77.37,76.91,77.2,130631.0,59.7646,60.1221,59.7646,59.99,130631.0
2018-07-06 12:30:00,77.19,77.19,77.02,77.09,29775.0,59.9822,59.9822,59.8501,59.9045,29775.0
2018-07-06 13:00:00,77.09,77.32,77.08,77.28,24442.0,59.9045,60.0832,59.8967,60.0522,24442.0
2018-07-06 13:30:00,77.29,77.39,77.28,77.39,29357.0,60.0599,60.1376,60.0522,60.1376,29357.0
2018-07-06 14:00:00,77.39,77.48,77.3,77.33,40527.0,60.1376,60.2076,60.0677,60.091,40527.0
2018-07-06 14:30:00,77.32,77.46,77.26,77.34,85390.0,60.0832,60.192,60.0366,60.0988,85390.0
2018-07-06 15:00:00,77.34,77.4,77.14,77.21,72457.0,60.0988,60.1454,59.9434,59.9978,72457.0
2018-07-06 15:30:00,77.21,77.22,77.01,77.06,213818.0,59.9978,60.0055,59.8424,59.8812,213818.0
2018-07-09 09:30:00,77.22,77.35,76.45,76.89,197222.0,60.0055,60.1066,59.4072,59.7491,197222.0
2018-07-09 10:00:00,76.89,77.14,76.72,76.88,59805.0,59.7491,59.9434,59.617,59.7413,59805.0
2018-07-09 10:30:00,76.93,77.01,76.73,76.96,49032.0,59.7802,59.8424,59.6248,59.8035,49032.0
2018-07-09 11:00:00,76.95,77.01,76.87,76.87,34233.0,59.7957,59.8424,59.7336,59.7336,34233.0
2018-07-09 11:30:00,76.87,77.09,76.78,76.98,147602.0,59.7336,59.9045,59.6636,59.819,147602.0
2018-07-09 12:00:00,76.96,77.29,76.96,77.24,82313.0,59.8035,60.0599,59.8035,60.0211,82313.0
2018-07-09 12:30:00,77.24,77.31,77.12,77.23,45426.0,60.0211,60.0755,59.9278,60.0133,45426.0
2018-07-09 13:00:00,77.24,77.4,77.2,77.23,65571.0,60.0211,60.1454,59.99,60.0133,65571.0
2018-07-09 13:30:00,77.23,77.27,77.08,77.14,25089.0,60.0133,60.0444,59.8967,59.9434,25089.0
2018-07-09 14:00:00,77.14,77.14,77.0,77.04,37473.0,59.9434,59.9434,59.8346,59.8657,37473.0
2018-07-09 14:30:00,77.03,77.06,76.95,76.97,62355.0,59.8579,59.8812,59.7957,59.8113,62355.0
2018-07-09 15:00:00,76.99,77.0,76.83,76.91,65315.0,59.8268,59.8346,59.7025,59.7646,65315.0
2018-07-09 15:30:00,76.92,77.21,76.91,77.17,170658.0,59.7724,59.9978,59.7646,59.9667,170658.0
2018-07-10 09:30:00,77.24,77.68,76.79,77.29,86605.0,60.0211,60.363,59.6714,60.0599,86605.0
2018-07-10 10:00:00,77.25,77.57,77.18,77.5,54372.0,60.0289,60.2775,59.9745,60.2231,54372.0
2018-07-10 10:30:00,77.45,77.61,77.39,77.61,28194.0,60.1843,60.3086,60.1376,60.3086,28194.0
2018-07-10 11:00:00,77.6,77.63,77.38,77.44,28555.0,60.3008,60.3241,60.1299,60.1765,28555.0
2018-07-10 11:30:00,77.44,77.59,77.35,77.59,28270.0,60.1765,60.2931,60.1066,60.2931,28270.0
2018-07-10 12:00:00,77.59,77.62,77.48,77.52,35494.0,60.2931,60.3164,60.2076,60.2387,35494.0
2018-07-10 12:30:00,77.52,77.61,77.43,77.45,31494.0,60.2387,60.3086,60.1687,60.1843,31494.0
2018-07-10 13:00:00,77.45,77.6,77.44,77.53,25397.0,60.1843,60.3008,60.1765,60.2464,25397.0
2018-07-10 13:30:00,77.52,77.6,77.42,77.53,44644.0,60.2387,60.3008,60.161,60.2464,44644.0
2018-07-10 14:00:00,77.53,77.56,77.43,77.48,33053.0,60.2464,60.2697,60.1687,60.2076,33053.0
2018-07-10 14:30:00,77.48,77.63,77.48,77.57,31778.0,60.2076,60.3241,60.2076,60.2775,31778.0
2018-07-10 15:00:00,77.56,77.7,77.49,77.68,88539.0,60.2697,60.3785,60.2153,60.363,88539.0
2018-07-10 15:30:00,77.69,77.89,77.69,77.84,223839.0,60.3708,60.5262,60.3708,60.4873,223839.0
2018-07-11 09:30:00,77.39,78.12,77.07,77.98,238036.0,60.1376,60.7049,59.889,60.5961,238036.0
2018-07-11 10:00:00,78.0,78.14,77.25,77.5,214404.0,60.6117,60.7204,60.0289,60.2231,214404.0
2018-07-11 10:30:00,77.54,77.7,77.47,77.53,142354.0,60.2542,60.3785,60.1998,60.2464,142354.0
2018-07-11 11:00:00,77.53,77.59,76.99,77.14,216650.0,60.2464,60.2931,59.8268,59.9434,216650.0
2018-07-11 11:30:00,77.13,77.21,77.0,77.0,70056.0,59.9356,59.9978,59.8346,59.8346,70056.0
2018-07-11 12:00:00,76.99,77.18,76.89,76.9,61251.0,59.8268,59.9745,59.7491,59.7569,61251.0
2018-07-11 12:30:00,76.9,77.07,76.89,77.02,96525.0,59.7569,59.889,59.7491,59.8501,96525.0
2018-07-11 13:00:00,77.01,77.05,76.82,76.95,71782.0,59.8424,59.8734,59.6947,59.7957,71782.0
2018-07-11 13:30:00,76.95,77.14,76.95,77.09,58931.0,59.7957,59.9434,59.7957,59.9045,58931.0
2018-07-11 14:00:00,77.08,77.13,76.9,76.96,54823.0,59.8967,59.9356,59.7569,59.8035,54823.0
2018-07-11 14:30:00,76.95,76.99,76.83,76.91,93538.0,59.7957,59.8268,59.7025,59.7646,93538.0
2018-07-11 15:00:00,76.9,76.94,76.74,76.75,62647.0,59.7569,59.788,59.6325,59.6403,62647.0
2018-07-11 15:30:00,76.76,76.85,76.6,76.65,263556.0,59.6481,59.718,59.5238,59.5626,263556.0
2018-07-12 09:30:00,76.67,77.36,76.48,77.16,131736.0,59.5781,60.1143,59.4305,59.9589,131736.0
2018-07-12 10:00:00,77.2,77.44,77.11,77.37,133120.0,59.99,60.1765,59.9201,60.1221,133120.0
2018-07-12 10:30:00,77.36,77.46,77.06,77.12,103153.0,60.1143,60.192,59.8812,59.9278,103153.0
2018-07-12 11:00:00,77.12,77.43,76.9,77.02,211797.0,59.9278,60.1687,59.7569,59.8501,211797.0
2018-07-12 11:30:00,77.02,77.42,76.96,77.39,142151.0,59.8501,60.161,59.8035,60.1376,142151.0
2018-07-12 12:00:00,77.39,77.47,77.35,77.42,65790.0,60.1376,60.1998,60.1066,60.161,65790.0
2018-07-12 12:30:00,77.42,77.52,77.23,77.34,69289.0,60.161,60.2387,60.0133,60.0988,69289.0
2018-07-12 13:00:00,77.33,77.52,77.33,77.45,59606.0,60.091,60.2387,60.091,60.1843,59606.0
2018-07-12 13:30:00,77.45,77.53,77.36,77.37,58793.0,60.1843,60.2464,60.1143,60.1221,58793.0
2018-07-12 14:00:00,77.37,77.57,77.31,77.55,70235.0,60.1221,60.2775,60.0755,60.262,70235.0
2018-07-12 14:30:00,77.55,77.82,77.51,77.76,132761.0,60.262,60.4718,60.2309,60.4252,132761.0
2018-07-12 15:00:00,77.76,78.06,77.7,77.98,273756.0,60.4252,60.6583,60.3785,60.5961,273756.0
2018-07-12 15:30:00,77.98,78.38,77.96,78.15,582639.0,60.5961,60.9069,60.5806,60.7282,582639.0
2018-07-13 09:30:00,77.87,78.29,77.54,77.92,154499.0,60.5106,60.837,60.2542,60.5495,154499.0
2018-07-13 10:00:00,77.92,78.02,77.49,77.53,138928.0,60.5495,60.6272,60.2153,60.2464,138928.0
2018-07-13 10:30:00,77.56,77.93,77.49,77.54,117383.0,60.2697,60.5573,60.2153,60.2542,117383.0
2018-07-13 11:00:00,77.53,77.6,77.4,77.41,164706.0,60.2464,60.3008,60.1454,60.1532,164706.0
2018-07-13 11:30:00,77.4,77.44,77.18,77.38,67961.0,60.1454,60.1765,59.9745,60.1299,67961.0
2018-07-13 12:00:00,77.37,77.39,77.23,77.29,63940.0,60.1221,60.1376,60.0133,60.0599,63940.0
2018-07-13 12:30:00,77.28,77.44,77.26,77.44,65090.0,60.0522,60.1765,60.0366,60.1765,65090.0
2018-07-13 13:00:00,77.43,77.74,77.37,77.66,83152.0,60.1687,60.4096,60.1221,60.3474,83152.0
2018-07-13 13:30:00,77.68,77.68,77.5,77.62,79915.0,60.363,60.363,60.2231,60.3164,79915.0
2018-07-13 14:00:00,77.63,77.66,77.53,77.56,61205.0,60.3241,60.3474,60.2464,60.2697,61205.0
2018-07-13 14:30:00,77.55,77.56,77.4,77.5,84807.0,60.262,60.2697,60.1454,60.2231,84807.0
2018-07-13 15:00:00,77.5,77.57,77.45,77.56,107834.0,60.2231,60.2775,60.1843,60.2697,107834.0
2018-07-13 15:30:00,77.56,77.68,77.5,77.51,286216.0,60.2697,60.363,60.2231,60.2309,286216.0
2018-07-16 09:30:00,77.51,78.0,76.98,77.38,254640.0,60.2309,60.6117,59.819,60.1299,254640.0
2018-07-16 10:00:00,77.34,77.45,77.21,77.36,321742.0,60.0988,60.1843,59.9978,60.1143,321742.0
2018-07-16 10:30:00,77.36,77.63,77.36,77.56,177344.0,60.1143,60.3241,60.1143,60.2697,177344.0
2018-07-16 11:00:00,77.55,78.02,77.45,77.47,263824.0,60.262,60.6272,60.1843,60.1998,263824.0
2018-07-16 11:30:00,77.47,77.87,77.45,77.72,415421.0,60.1998,60.5106,60.1843,60.3941,415421.0
2018-07-16 12:00:00,77.72,78.13,77.7,78.05,302586.0,60.3941,60.7127,60.3785,60.6505,302586.0
2018-07-16 12:30:00,78.05,78.1,77.86,78.0,201899.0,60.6505,60.6894,60.5029,60.6117,201899.0
2018-07-16 13:00:00,78.0,78.06,77.68,77.77,119493.0,60.6117,60.6583,60.363,60.4329,119493.0
2018-07-16 13:30:00,77.75,78.0,77.75,77.93,116867.0,60.4174,60.6117,60.4174,60.5573,116867.0
2018-07-16 14:00:00,77.92,77.96,77.64,77.64,223428.0,60.5495,60.5806,60.3319,60.3319,223428.0
2018-07-16 14:30:00,77.63,77.91,77.58,77.83,269965.0,60.3241,60.5417,60.2853,60.4796,269965.0
2018-07-16 15:00:00,77.84,77.99,77.79,77.91,241655.0,60.4873,60.6039,60.4485,60.5417,241655.0
2018-07-16 15:30:00,77.92,78.17,77.82,78.1,687808.0,60.5495,60.7438,60.4718,60.6894,687808.0
2018-07-17 09:30:00,73.95,74.24,71.95,73.07,1608866.0,57.4645,57.6899,55.9104,56.7807,1608866.0
2018-07-17 10:00:00,73.08,73.26,72.07,72.18,803891.0,56.7885,56.9283,56.0036,56.0891,803891.0
2018-07-17 10:30:00,72.16,72.49,72.05,72.2,568066.0,56.0736,56.33,55.9881,56.1046,568066.0
2018-07-17 11:00:00,72.19,72.19,71.31,71.33,702340.0,56.0969,56.0969,55.413,55.4286,702340.0
2018-07-17 11:30:00,71.32,72.25,71.26,72.15,467457.0,55.4208,56.1435,55.3742,56.0658,467457.0
2018-07-17 12:00:00,72.22,72.39,71.54,71.61,338982.0,56.1202,56.2523,55.5918,55.6462,338982.0
2018-07-17 12:30:00,71.61,71.62,70.27,70.44,557940.0,55.6462,55.6539,54.6049,54.737,557940.0
2018-07-17 13:00:00,70.44,71.15,70.26,70.99,654955.0,54.737,55.2887,54.5971,55.1644,654955.0
2018-07-17 13:30:00,71.01,72.17,71.0,71.88,773992.0,55.1799,56.0813,55.1721,55.856,773992.0
2018-07-17 14:00:00,71.88,72.35,71.65,72.31,617395.0,55.856,56.2212,55.6772,56.1901,617395.0
2018-07-17 14:30:00,72.28,72.35,71.79,71.9,440327.0,56.1668,56.2212,55.786,55.8715,440327.0
2018-07-17 15:00:00,71.92,72.0,71.0,71.06,842282.0,55.8871,55.9492,55.1721,55.2188,842282.0
2018-07-17 15:30:00,71.08,71.19,70.65,70.69,1478785.0,55.2343,55.3198,54.9002,54.9313,1478785.0
2018-07-18 09:30:00,70.7,70.96,70.51,70.73,524080.0,54.939,55.1411,54.7914,54.9623,524080.0
2018-07-18 10:00:00,70.73,71.07,70.63,70.76,390493.0,54.9623,55.2265,54.8846,54.9856,390493.0
2018-07-18 10:30:00,70.8,70.84,70.73,70.77,173151.0,55.0167,55.0478,54.9623,54.9934,173151.0
2018-07-18 11:00:00,70.8,70.9,70.75,70.84,117202.0,55.0167,55.0944,54.9779,55.0478,117202.0
2018-07-18 11:30:00,70.85,70.85,70.31,70.34,140911.0,55.0556,55.0556,54.636,54.6593,140911.0
2018-07-18 12:00:00,70.34,70.45,70.28,70.31,120215.0,54.6593,54.7448,54.6127,54.636,120215.0
2018-07-18 12:30:00,70.32,70.36,70.0,70.05,189685.0,54.6437,54.6748,54.3951,54.4339,189685.0
2018-07-18 13:00:00,70.06,70.07,69.85,69.98,176265.0,54.4417,54.4495,54.2785,54.3795,176265.0
2018-07-18 13:30:00,69.97,70.19,69.69,69.86,190659.0,54.3718,54.5427,54.1542,54.2863,190659.0
2018-07-18 14:00:00,69.86,70.51,69.85,70.37,202226.0,54.2863,54.7914,54.2785,54.6826,202226.0
2018-07-18 14:30:00,70.36,70.4,70.24,70.31,240051.0,54.6748,54.7059,54.5816,54.636,240051.0
2018-07-18 15:00:00,70.31,70.75,70.3,70.7,376081.0,54.636,54.9779,54.6282,54.939,376081.0
2018-07-18 15:30:00,70.7,70.82,70.59,70.59,498756.0,54.939,55.0323,54.8535,54.8535,498756.0
2018-07-19 09:30:00,70.0,70.71,69.75,70.51,297828.0,54.3951,54.9468,54.2008,54.7914,297828.0
2018-07-19 10:00:00,70.53,70.69,70.44,70.59,375817.0,54.8069,54.9313,54.737,54.8535,375817.0
2018-07-19 10:30:00,70.6,70.62,70.34,70.34,165549.0,54.8613,54.8769,54.6593,54.6593,165549.0
2018-07-19 11:00:00,70.35,70.52,70.26,70.41,447493.0,54.667,54.7992,54.5971,54.7137,447493.0
2018-07-19 11:30:00,70.41,70.58,70.34,70.4,545119.0,54.7137,54.8458,54.6593,54.7059,545119.0
2018-07-19 12:00:00,70.4,70.48,70.08,70.29,179153.0,54.7059,54.7681,54.4572,54.6204,179153.0
2018-07-19 12:30:00,70.31,70.43,70.24,70.25,175548.0,54.636,54.7292,54.5816,54.5893,175548.0
2018-07-19 13:00:00,70.25,70.37,70.02,70.06,215117.0,54.5893,54.6826,54.4106,54.4417,215117.0
2018-07-19 13:30:00,70.07,70.09,69.73,69.78,188375.0,54.4495,54.465,54.1853,54.2241,188375.0
2018-07-19 14:00:00,69.78,70.1,69.64,69.8,122071.0,54.2241,54.4728,54.1153,54.2397,122071.0
2018-07-19 14:30:00,69.79,69.84,69.69,69.78,98704.0,54.2319,54.2707,54.1542,54.2241,98704.0
2018-07-19 15:00:00,69.78,69.83,69.6,69.66,136211.0,54.2241,54.263,54.0842,54.1309,136211.0
2018-07-19 15:30:00,69.66,69.77,69.56,69.63,410109.0,54.1309,54.2163,54.0532,54.1076,410109.0
2018-07-20 09:30:00,69.55,69.56,68.52,68.71,491202.0,54.0454,54.0532,53.245,53.3927,491202.0
2018-07-20 10:00:00,68.68,68.9,68.41,68.48,295273.0,53.3693,53.5403,53.1595,53.2139,295273.0
2018-07-20 10:30:00,68.5,68.78,68.44,68.57,288722.0,53.2295,53.447,53.1828,53.2839,288722.0
2018-07-20 11:00:00,68.59,68.59,68.32,68.49,280780.0,53.2994,53.2994,53.0896,53.2217,280780.0
2018-07-20 11:30:00,68.48,68.55,68.27,68.34,135472.0,53.2139,53.2683,53.0507,53.1051,135472.0
2018-07-20 12:00:00,68.34,68.45,68.31,68.35,112221.0,53.1051,53.1906,53.0818,53.1129,112221.0
2018-07-20 12:30:00,68.35,68.44,68.25,68.31,162574.0,53.1129,53.1828,53.0352,53.0818,162574.0
2018-07-20 13:00:00,68.3,68.31,68.2,68.28,126810.0,53.0741,53.0818,52.9963,53.0585,126810.0
2018-07-20 13:30:00,68.28,68.42,68.25,68.3,133610.0,53.0585,53.1673,53.0352,53.0741,133610.0
2018-07-20 14:00:00,68.3,68.43,68.24,68.25,164415.0,53.0741,53.1751,53.0274,53.0352,164415.0
2018-07-20 14:30:00,68.25,68.3,68.08,68.22,201729.0,53.0352,53.0741,52.9031,53.0119,201729.0
2018-07-20 15:00:00,68.21,68.21,68.05,68.11,198410.0,53.0041,53.0041,52.8798,52.9264,198410.0
2018-07-20 15:30:00,68.11,68.21,68.05,68.16,476551.0,52.9264,53.0041,52.8798,52.9653,476551.0
2018-07-23 09:30:00,67.95,69.61,67.71,68.94,829861.0,52.8021,54.092,52.6156,53.5714,829861.0
2018-07-23 10:00:00,68.94,69.04,68.59,68.77,213503.0,53.5714,53.6491,53.2994,53.4393,213503.0
2018-07-23 10:30:00,68.77,69.1,68.77,68.79,205132.0,53.4393,53.6957,53.4393,53.4548,205132.0
2018-07-23 11:00:00,68.78,68.82,68.56,68.57,192100.0,53.447,53.4781,53.2761,53.2839,192100.0
2018-07-23 11:30:00,68.56,68.7,68.37,68.43,195407.0,53.2761,53.3849,53.1284,53.1751,195407.0
2018-07-23 12:00:00,68.41,68.9,68.38,68.89,191504.0,53.1595,53.5403,53.1362,53.5325,191504.0
2018-07-23 12:30:00,68.89,68.93,68.7,68.8,117671.0,53.5325,53.5636,53.3849,53.4626,117671.0
2018-07-23 13:00:00,68.8,68.81,68.69,68.76,105281.0,53.4626,53.4704,53.3771,53.4315,105281.0
2018-07-23 13:30:00,68.76,68.77,68.6,68.63,94702.0,53.4315,53.4393,53.3072,53.3305,94702.0
2018-07-23 14:00:00,68.62,68.66,68.44,68.48,98804.0,53.3227,53.3538,53.1828,53.2139,98804.0
2018-07-23 14:30:00,68.48,68.51,68.27,68.27,159059.0,53.2139,53.2372,53.0507,53.0507,159059.0
2018-07-23 15:00:00,68.27,68.4,68.19,68.26,398611.0,53.0507,53.1518,52.9886,53.043,398611.0
2018-07-23 15:30:00,68.27,68.43,68.25,68.28,632403.0,53.0507,53.1751,53.0352,53.0585,632403.0
2018-07-24 09:30:00,68.54,68.76,67.05,67.59,661780.0,53.2605,53.4315,52.1027,52.5223,661780.0
2018-07-24 10:00:00,67.6,67.85,66.83,66.87,202296.0,52.5301,52.7244,51.9318,51.9628,202296.0
2018-07-24 10:30:00,66.88,67.03,66.62,66.68,369489.0,51.9706,52.0872,51.7686,51.8152,369489.0
2018-07-24 11:00:00,66.67,66.68,66.4,66.57,345799.0,51.8074,51.8152,51.5976,51.7297,345799.0
2018-07-24 11:30:00,66.57,66.86,66.38,66.84,164199.0,51.7297,51.9551,51.5821,51.9395,164199.0
2018-07-24 12:00:00,66.85,67.1,66.81,67.1,147026.0,51.9473,52.1416,51.9162,52.1416,147026.0
2018-07-24 12:30:00,67.1,67.32,67.07,67.22,104105.0,52.1416,52.3125,52.1183,52.2348,104105.0
2018-07-24 13:00:00,67.24,67.49,67.23,67.26,144954.0,52.2504,52.4446,52.2426,52.2659,144954.0
2018-07-24 13:30:00,67.26,67.38,67.13,67.22,88591.0,52.2659,52.3591,52.1649,52.2348,88591.0
2018-07-24 14:00:00,67.2,67.45,67.19,67.36,108642.0,52.2193,52.4135,52.2115,52.3436,108642.0
2018-07-24 14:30:00,67.36,67.49,67.33,67.43,92439.0,52.3436,52.4446,52.3203,52.398,92439.0
2018-07-24 15:00:00,67.42,67.43,67.28,67.41,101835.0,52.3902,52.398,52.2814,52.3825,101835.0
2018-07-24 15:30:00,67.41,67.65,67.4,67.6,400442.0,52.3825,52.569,52.3747,52.5301,400442.0
2018-07-25 09:30:00,68.02,68.56,67.68,68.12,147335.0,52.8565,53.2761,52.5923,52.9342,147335.0
2018-07-25 10:00:00,68.12,68.22,67.89,68.01,112745.0,52.9342,53.0119,52.7555,52.8487,112745.0
2018-07-25 10:30:00,68.0,68.1,67.83,67.95,73887.0,52.8409,52.9186,52.7088,52.8021,73887.0
2018-07-25 11:00:00,67.96,67.97,67.69,67.7,74331.0,52.8098,52.8176,52.6,52.6078,74331.0
2018-07-25 11:30:00,67.7,67.89,67.7,67.74,50775.0,52.6078,52.7555,52.6078,52.6389,50775.0
2018-07-25 12:00:00,67.74,67.75,67.51,67.52,53533.0,52.6389,52.6467,52.4602,52.4679,53533.0
2018-07-25 12:30:00,67.53,67.68,67.48,67.65,146591.0,52.4757,52.5923,52.4369,52.569,146591.0
2018-07-25 13:00:00,67.65,67.78,67.63,67.63,49669.0,52.569,52.67,52.5534,52.5534,49669.0
2018-07-25 13:30:00,67.63,67.67,67.53,67.56,96239.0,52.5534,52.5845,52.4757,52.499,96239.0
2018-07-25 14:00:00,67.57,67.83,67.56,67.83,60953.0,52.5068,52.7088,52.499,52.7088,60953.0
2018-07-25 14:30:00,67.83,67.91,67.73,67.79,76520.0,52.7088,52.771,52.6311,52.6777,76520.0
2018-07-25 15:00:00,67.79,67.79,67.52,67.66,134748.0,52.6777,52.6777,52.4679,52.5767,134748.0
2018-07-25 15:30:00,67.66,67.96,67.55,67.8,378295.0,52.5767,52.8098,52.4912,52.6855,378295.0
2018-07-26 09:30:00,68.14,69.27,67.85,69.03,266641.0,52.9497,53.8278,52.7244,53.6413,266641.0
2018-07-26 10:00:00,69.04,69.1,68.62,68.77,218920.0,53.6491,53.6957,53.3227,53.4393,218920.0
2018-07-26 10:30:00,68.76,69.08,68.74,69.03,191766.0,53.4315,53.6802,53.416,53.6413,191766.0
2018-07-26 11:00:00,69.05,69.14,68.59,68.72,139498.0,53.6569,53.7268,53.2994,53.4004,139498.0
2018-07-26 11:30:00,68.72,68.79,68.64,68.64,91602.0,53.4004,53.4548,53.3383,53.3383,91602.0
2018-07-26 12:00:00,68.65,68.82,68.62,68.62,54646.0,53.346,53.4781,53.3227,53.3227,54646.0
2018-07-26 12:30:00,68.6,68.64,68.35,68.36,45035.0,53.3072,53.3383,53.1129,53.1207,45035.0
2018-07-26 13:00:00,68.35,68.46,68.31,68.46,37764.0,53.1129,53.1984,53.0818,53.1984,37764.0
2018-07-26 13:30:00,68.45,68.47,68.33,68.35,39379.0,53.1906,53.2062,53.0974,53.1129,39379.0
2018-07-26 14:00:00,68.33,68.77,68.23,68.69,255980.0,53.0974,53.4393,53.0197,53.3771,255980.0
2018-07-26 14:30:00,68.68,68.81,68.6,68.65,129182.0,53.3693,53.4704,53.3072,53.346,129182.0
2018-07-26 15:00:00,68.65,68.82,68.56,68.77,227939.0,53.346,53.4781,53.2761,53.4393,227939.0
2018-07-26 15:30:00,68.77,68.87,68.68,68.86,413228.0,53.4393,53.517,53.3693,53.5092,413228.0
2018-07-27 09:30:00,69.04,69.28,68.68,68.74,80961.0,53.6491,53.8356,53.3693,53.416,80961.0
2018-07-27 10:00:00,68.75,68.9,68.59,68.79,86022.0,53.4237,53.5403,53.2994,53.4548,86022.0
2018-07-27 10:30:00,68.76,68.88,68.71,68.82,46347.0,53.4315,53.5248,53.3927,53.4781,46347.0
2018-07-27 11:00:00,68.84,68.84,68.72,68.75,46568.0,53.4937,53.4937,53.4004,53.4237,46568.0
2018-07-27 11:30:00,68.77,68.93,68.55,68.75,81326.0,53.4393,53.5636,53.2683,53.4237,81326.0
2018-07-27 12:00:00,68.75,68.84,68.71,68.81,37072.0,53.4237,53.4937,53.3927,53.4704,37072.0
2018-07-27 12:30:00,68.8,68.8,68.72,68.74,56896.0,53.4626,53.4626,53.4004,53.416,56896.0
2018-07-27 13:00:00,68.73,68.84,68.57,68.77,131997.0,53.4082,53.4937,53.2839,53.4393,131997.0
2018-07-27 13:30:00,68.75,68.81,68.7,68.75,51717.0,53.4237,53.4704,53.3849,53.4237,51717.0
2018-07-27 14:00:00,68.76,68.86,68.71,68.83,302579.0,53.4315,53.5092,53.3927,53.4859,302579.0
2018-07-27 14:30:00,68.81,68.89,68.71,68.89,86979.0,53.4704,53.5325,53.3927,53.5325,86979.0
2018-07-27 15:00:00,68.89,68.96,68.8,68.86,262144.0,53.5325,53.5869,53.4626,53.5092,262144.0
2018-07-27 15:30:00,68.85,68.99,68.83,68.95,253060.0,53.5014,53.6102,53.4859,53.5791,253060.0
2018-07-30 09:30:00,69.04,69.36,68.53,68.8,124300.0,53.6491,53.8977,53.2528,53.4626,124300.0
2018-07-30 10:00:00,68.8,68.85,68.4,68.66,62669.0,53.4626,53.5014,53.1518,53.3538,62669.0
2018-07-30 10:30:00,68.68,68.8,68.56,68.76,47500.0,53.3693,53.4626,53.2761,53.4315,47500.0
2018-07-30 11:00:00,68.77,68.99,68.72,68.96,79235.0,53.4393,53.6102,53.4004,53.5869,79235.0
2018-07-30 11:30:00,68.98,69.11,68.93,68.98,43455.0,53.6025,53.7035,53.5636,53.6025,43455.0
2018-07-30 12:00:00,68.96,69.03,68.86,68.86,42044.0,53.5869,53.6413,53.5092,53.5092,42044.0
2018-07-30 12:30:00,68.87,69.1,68.87,69.04,55664.0,53.517,53.6957,53.517,53.6491,55664.0
2018-07-30 13:00:00,69.04,69.07,68.93,68.97,37642.0,53.6491,53.6724,53.5636,53.5947,37642.0
2018-07-30 13:30:00,68.97,69.06,68.91,68.98,60063.0,53.5947,53.6646,53.5481,53.6025,60063.0
2018-07-30 14:00:00,68.96,69.0,68.83,68.83,42537.0,53.5869,53.618,53.4859,53.4859,42537.0
2018-07-30 14:30:00,68.83,68.92,68.75,68.8,56961.0,53.4859,53.5558,53.4237,53.4626,56961.0
2018-07-30 15:00:00,68.8,68.81,68.33,68.33,120292.0,53.4626,53.4704,53.0974,53.0974,120292.0
2018-07-30 15:30:00,68.32,68.41,68.19,68.36,286683.0,53.0896,53.1595,52.9886,53.1207,286683.0
2018-07-31 09:30:00,68.59,68.76,68.28,68.66,61762.0,53.2994,53.4315,53.0585,53.3538,61762.0
2018-07-31 10:00:00,68.7,68.72,68.43,68.6,86765.0,53.3849,53.4004,53.1751,53.3072,86765.0
2018-07-31 10:30:00,68.61,69.02,68.61,68.91,82447.0,53.3149,53.6335,53.3149,53.5481,82447.0
2018-07-31 11:00:00,68.92,69.18,68.9,69.06,89845.0,53.5558,53.7579,53.5403,53.6646,89845.0
2018-07-31 11:30:00,69.03,69.05,68.84,68.89,213930.0,53.6413,53.6569,53.4937,53.5325,213930.0
2018-07-31 12:00:00,68.89,69.02,68.82,69.0,100605.0,53.5325,53.6335,53.4781,53.618,100605.0
2018-07-31 12:30:00,68.99,69.28,68.91,69.17,107468.0,53.6102,53.8356,53.5481,53.7501,107468.0
2018-07-31 13:00:00,69.19,69.24,69.08,69.22,124286.0,53.7656,53.8045,53.6802,53.789,124286.0
2018-07-31 13:30:00,69.22,69.4,69.21,69.21,52933.0,53.789,53.9288,53.7812,53.7812,52933.0
2018-07-31 14:00:00,69.21,69.23,69.1,69.11,76077.0,53.7812,53.7967,53.6957,53.7035,76077.0
2018-07-31 14:30:00,69.1,69.13,68.81,68.89,132276.0,53.6957,53.719,53.4704,53.5325,132276.0
2018-07-31 15:00:00,68.89,69.0,68.71,68.84,88748.0,53.5325,53.618,53.3927,53.4937,88748.0
2018-07-31 15:30:00,68.84,68.87,68.68,68.81,377027.0,53.4937,53.517,53.3693,53.4704,377027.0
2018-08-01 09:30:00,68.51,68.77,68.12,68.56,98624.0,53.2372,53.4393,52.9342,53.2761,98624.0
2018-08-01 10:00:00,68.57,68.58,68.23,68.47,49218.0,53.2839,53.2916,53.0197,53.2062,49218.0
2018-08-01 10:30:00,68.5,68.5,68.23,68.25,78683.0,53.2295,53.2295,53.0197,53.0352,78683.0
2018-08-01 11:00:00,68.26,68.4,68.03,68.19,126390.0,53.043,53.1518,52.8642,52.9886,126390.0
2018-08-01 11:30:00,68.17,68.27,68.02,68.05,53619.0,52.973,53.0507,52.8565,52.8798,53619.0
2018-08-01 12:00:00,68.04,68.25,67.97,68.02,104744.0,52.872,53.0352,52.8176,52.8565,104744.0
2018-08-01 12:30:00,68.02,68.12,67.94,68.07,39538.0,52.8565,52.9342,52.7943,52.8953,39538.0
2018-08-01 13:00:00,68.06,68.07,67.62,67.62,110841.0,52.8876,52.8953,52.5456,52.5456,110841.0
2018-08-01 13:30:00,67.62,67.86,67.56,67.66,76576.0,52.5456,52.7321,52.499,52.5767,76576.0
2018-08-01 14:00:00,67.66,67.71,67.46,67.54,80875.0,52.5767,52.6156,52.4213,52.4835,80875.0
2018-08-01 14:30:00,67.53,67.59,67.42,67.54,74287.0,52.4757,52.5223,52.3902,52.4835,74287.0
2018-08-01 15:00:00,67.53,67.55,67.43,67.54,75697.0,52.4757,52.4912,52.398,52.4835,75697.0
2018-08-01 15:30:00,67.55,67.68,67.43,67.47,253603.0,52.4912,52.5923,52.398,52.4291,253603.0
2018-08-02 09:30:00,67.36,67.74,66.15,67.11,180970.0,52.3436,52.6389,51.4033,52.1493,180970.0
2018-08-02 10:00:00,67.11,67.55,67.07,67.46,117222.0,52.1493,52.4912,52.1183,52.4213,117222.0
2018-08-02 10:30:00,67.46,67.7,67.46,67.69,96672.0,52.4213,52.6078,52.4213,52.6,96672.0
2018-08-02 11:00:00,67.69,67.95,67.65,67.68,42582.0,52.6,52.8021,52.569,52.5923,42582.0
2018-08-02 11:30:00,67.69,67.84,67.56,67.83,100383.0,52.6,52.7166,52.499,52.7088,100383.0
2018-08-02 12:00:00,67.83,67.91,67.6,67.72,60568.0,52.7088,52.771,52.5301,52.6233,60568.0
2018-08-02 12:30:00,67.72,67.8,67.61,67.69,30925.0,52.6233,52.6855,52.5379,52.6,30925.0
2018-08-02 13:00:00,67.71,67.8,67.61,67.62,34387.0,52.6156,52.6855,52.5379,52.5456,34387.0
2018-08-02 13:30:00,67.63,67.71,67.54,67.54,65817.0,52.5534,52.6156,52.4835,52.4835,65817.0
2018-08-02 14:00:00,67.54,67.57,67.37,67.38,40284.0,52.4835,52.5068,52.3514,52.3591,40284.0
2018-08-02 14:30:00,67.39,67.48,67.3,67.46,53368.0,52.3669,52.4369,52.297,52.4213,53368.0
2018-08-02 15:00:00,67.45,67.5,67.35,67.42,66096.0,52.4135,52.4524,52.3358,52.3902,66096.0
2018-08-02 15:30:00,67.42,67.47,67.32,67.35,191056.0,52.3902,52.4291,52.3125,52.3358,191056.0
2018-08-03 09:30:00,67.68,68.05,67.38,67.52,66934.0,52.5923,52.8798,52.3591,52.4679,66934.0
2018-08-03 10:00:00,67.48,67.86,67.42,67.67,92462.0,52.4369,52.7321,52.3902,52.5845,92462.0
2018-08-03 10:30:00,67.66,67.77,67.43,67.61,123103.0,52.5767,52.6622,52.398,52.5379,123103.0
2018-08-03 11:00:00,67.6,67.65,67.44,67.45,54657.0,52.5301,52.569,52.4058,52.4135,54657.0
2018-08-03 11:30:00,67.45,67.54,67.4,67.48,47618.0,52.4135,52.4835,52.3747,52.4369,47618.0
2018-08-03 12:00:00,67.48,67.55,67.3,67.37,59470.0,52.4369,52.4912,52.297,52.3514,59470.0
2018-08-03 12:30:00,67.37,67.41,67.32,67.34,43079.0,52.3514,52.3825,52.3125,52.3281,43079.0
2018-08-03 13:00:00,67.35,67.36,67.26,67.31,32507.0,52.3358,52.3436,52.2659,52.3047,32507.0
2018-08-03 13:30:00,67.31,67.33,67.18,67.3,49836.0,52.3047,52.3203,52.2037,52.297,49836.0
2018-08-03 14:00:00,67.29,67.33,67.27,67.31,60935.0,52.2892,52.3203,52.2737,52.3047,60935.0
2018-08-03 14:30:00,67.31,67.39,67.28,67.33,71898.0,52.3047,52.3669,52.2814,52.3203,71898.0
2018-08-03 15:00:00,67.34,67.48,67.29,67.41,91635.0,52.3281,52.4369,52.2892,52.3825,91635.0
2018-08-03 15:30:00,67.41,67.45,67.33,67.43,186110.0,52.3825,52.4135,52.3203,52.398,186110.0
2018-08-06 09:30:00,67.47,67.75,67.36,67.51,66220.0,52.4291,52.6467,52.3436,52.4602,66220.0
2018-08-06 10:00:00,67.47,67.83,67.47,67.66,30958.0,52.4291,52.7088,52.4291,52.5767,30958.0
2018-08-06 10:30:00,67.68,67.89,67.66,67.85,39769.0,52.5923,52.7555,52.5767,52.7244,39769.0
2018-08-06 11:00:00,67.84,67.9,67.63,67.7,42912.0,52.7166,52.7632,52.5534,52.6078,42912.0
2018-08-06 11:30:00,67.7,67.9,67.7,67.88,28253.0,52.6078,52.7632,52.6078,52.7477,28253.0
2018-08-06 12:00:00,67.88,68.08,67.86,67.97,90543.0,52.7477,52.9031,52.7321,52.8176,90543.0
2018-08-06 12:30:00,67.97,68.06,67.93,68.02,35836.0,52.8176,52.8876,52.7865,52.8565,35836.0
2018-08-06 13:00:00,68.02,68.18,67.98,67.99,29392.0,52.8565,52.9808,52.8254,52.8332,29392.0
2018-08-06 13:30:00,68.01,68.01,67.74,67.75,39938.0,52.8487,52.8487,52.6389,52.6467,39938.0
2018-08-06 14:00:00,67.76,67.78,67.6,67.6,32251.0,52.6544,52.67,52.5301,52.5301,32251.0
2018-08-06 14:30:00,67.61,67.64,67.54,67.57,48313.0,52.5379,52.5612,52.4835,52.5068,48313.0
2018-08-06 15:00:00,67.58,67.66,67.54,67.65,62904.0,52.5146,52.5767,52.4835,52.569,62904.0
2018-08-06 15:30:00,67.65,67.71,67.61,67.71,114124.0,52.569,52.6156,52.5379,52.6156,114124.0
2018-08-07 09:30:00,68.15,68.31,67.72,67.9,135081.0,52.9575,53.0818,52.6233,52.7632,135081.0
2018-08-07 10:00:00,67.88,67.98,67.82,67.9,55670.0,52.7477,52.8254,52.7011,52.7632,55670.0
2018-08-07 10:30:00,67.92,68.18,67.89,68.18,63877.0,52.7788,52.9808,52.7555,52.9808,63877.0
2018-08-07 11:00:00,68.18,68.44,68.17,68.36,61744.0,52.9808,53.1828,52.973,53.1207,61744.0
2018-08-07 11:30:00,68.36,68.36,68.22,68.27,25075.0,53.1207,53.1207,53.0119,53.0507,25075.0
2018-08-07 12:00:00,68.28,68.44,68.25,68.36,44117.0,53.0585,53.1828,53.0352,53.1207,44117.0
2018-08-07 12:30:00,68.35,68.39,68.25,68.25,40439.0,53.1129,53.144,53.0352,53.0352,40439.0
2018-08-07 13:00:00,68.23,68.35,68.23,68.34,51257.0,53.0197,53.1129,53.0197,53.1051,51257.0
2018-08-07 13:30:00,68.34,68.34,68.21,68.21,38557.0,53.1051,53.1051,53.0041,53.0041,38557.0
2018-08-07 14:00:00,68.2,68.23,68.15,68.18,25642.0,52.9963,53.0197,52.9575,52.9808,25642.0
2018-08-07 14:30:00,68.18,68.3,68.16,68.3,64743.0,52.9808,53.0741,52.9653,53.0741,64743.0
2018-08-07 15:00:00,68.3,68.32,68.18,68.26,58250.0,53.0741,53.0896,52.9808,53.043,58250.0
2018-08-07 15:30:00,68.26,68.31,68.15,68.25,174057.0,53.043,53.0818,52.9575,53.0352,174057.0
2018-08-08 09:30:00,68.23,68.34,67.75,67.86,54681.0,53.0197,53.1051,52.6467,52.7321,54681.0
2018-08-08 10:00:00,67.86,67.9,67.71,67.82,30832.0,52.7321,52.7632,52.6156,52.7011,30832.0
2018-08-08 10:30:00,67.83,67.85,67.61,67.68,33914.0,52.7088,52.7244,52.5379,52.5923,33914.0
2018-08-08 11:00:00,67.68,67.83,67.66,67.83,45999.0,52.5923,52.7088,52.5767,52.7088,45999.0
2018-08-08 11:30:00,67.83,67.89,67.73,67.74,33919.0,52.7088,52.7555,52.6311,52.6389,33919.0
2018-08-08 12:00:00,67.75,67.75,67.62,67.65,30763.0,52.6467,52.6467,52.5456,52.569,30763.0
2018-08-08 12:30:00,67.64,67.72,67.59,67.66,37004.0,52.5612,52.6233,52.5223,52.5767,37004.0
2018-08-08 13:00:00,67.65,67.66,67.53,67.56,27074.0,52.569,52.5767,52.4757,52.499,27074.0
2018-08-08 13:30:00,67.57,67.63,67.5,67.51,31953.0,52.5068,52.5534,52.4524,52.4602,31953.0
2018-08-08 14:00:00,67.51,67.66,67.49,67.63,39659.0,52.4602,52.5767,52.4446,52.5534,39659.0
2018-08-08 14:30:00,67.63,67.68,67.6,67.61,41377.0,52.5534,52.5923,52.5301,52.5379,41377.0
2018-08-08 15:00:00,67.62,67.77,67.62,67.75,41756.0,52.5456,52.6622,52.5456,52.6467,41756.0
2018-08-08 15:30:00,67.74,67.82,67.67,67.78,163390.0,52.6389,52.7011,52.5845,52.67,163390.0
2018-08-09 09:30:00,67.77,68.09,67.55,67.55,100260.0,52.6622,52.9109,52.4912,52.4912,100260.0
2018-08-09 10:00:00,67.57,68.11,67.57,68.06,50252.0,52.5068,52.9264,52.5068,52.8876,50252.0
2018-08-09 10:30:00,68.09,68.14,67.99,68.1,47906.0,52.9109,52.9497,52.8332,52.9186,47906.0
2018-08-09 11:00:00,68.1,68.25,68.03,68.05,91771.0,52.9186,53.0352,52.8642,52.8798,91771.0
2018-08-09 11:30:00,68.07,68.23,68.02,68.18,51208.0,52.8953,53.0197,52.8565,52.9808,51208.0
2018-08-09 12:00:00,68.21,68.36,68.16,68.34,81432.0,53.0041,53.1207,52.9653,53.1051,81432.0
2018-08-09 12:30:00,68.34,68.36,68.25,68.26,36553.0,53.1051,53.1207,53.0352,53.043,36553.0
2018-08-09 13:00:00,68.26,68.27,68.13,68.16,42610.0,53.043,53.0507,52.9419,52.9653,42610.0
2018-08-09 13:30:00,68.17,68.31,68.14,68.14,41778.0,52.973,53.0818,52.9497,52.9497,41778.0
2018-08-09 14:00:00,68.14,68.16,67.99,68.08,49821.0,52.9497,52.9653,52.8332,52.9031,49821.0
2018-08-09 14:30:00,68.08,68.1,68.0,68.07,67384.0,52.9031,52.9186,52.8409,52.8953,67384.0
2018-08-09 15:00:00,68.07,68.15,68.05,68.1,58670.0,52.8953,52.9575,52.8798,52.9186,58670.0
2018-08-09 15:30:00,68.1,68.19,67.84,67.93,263168.0,52.9186,52.9886,52.7166,52.7865,263168.0
2018-08-10 09:30:00,67.72,67.91,67.16,67.42,107442.0,52.6233,52.771,52.1882,52.3902,107442.0
2018-08-10 10:00:00,67.4,67.52,67.24,67.5,55933.0,52.3747,52.4679,52.2504,52.4524,55933.0
2018-08-10 10:30:00,67.52,67.83,67.42,67.81,70844.0,52.4679,52.7088,52.3902,52.6933,70844.0
2018-08-10 11:00:00,67.79,67.93,67.7,67.84,37518.0,52.6777,52.7865,52.6078,52.7166,37518.0
2018-08-10 11:30:00,67.86,67.93,67.77,67.8,26739.0,52.7321,52.7865,52.6622,52.6855,26739.0
2018-08-10 12:00:00,67.78,67.98,67.67,67.89,41712.0,52.67,52.8254,52.5845,52.7555,41712.0
2018-08-10 12:30:00,67.87,67.89,67.78,67.85,22597.0,52.7399,52.7555,52.67,52.7244,22597.0
2018-08-10 13:00:00,67.88,67.92,67.7,67.7,17971.0,52.7477,52.7788,52.6078,52.6078,17971.0
2018-08-10 13:30:00,67.69,67.81,67.67,67.8,42321.0,52.6,52.6933,52.5845,52.6855,42321.0
2018-08-10 14:00:00,67.82,67.9,67.78,67.84,63331.0,52.7011,52.7632,52.67,52.7166,63331.0
2018-08-10 14:30:00,67.81,67.84,67.68,67.7,54731.0,52.6933,52.7166,52.5923,52.6078,54731.0
2018-08-10 15:00:00,67.7,67.95,67.67,67.85,75030.0,52.6078,52.8021,52.5845,52.7244,75030.0
2018-08-10 15:30:00,67.86,67.86,67.78,67.83,168637.0,52.7321,52.7321,52.67,52.7088,168637.0
2018-08-13 09:30:00,67.89,67.95,67.56,67.58,47198.0,52.7555,52.8021,52.499,52.5146,47198.0
2018-08-13 10:00:00,67.61,67.85,67.59,67.73,32467.0,52.5379,52.7244,52.5223,52.6311,32467.0
2018-08-13 10:30:00,67.72,67.83,67.62,67.69,176649.0,52.6233,52.7088,52.5456,52.6,176649.0
2018-08-13 11:00:00,67.69,67.69,67.31,67.44,50111.0,52.6,52.6,52.3047,52.4058,50111.0
2018-08-13 11:30:00,67.43,67.5,67.27,67.42,35581.0,52.398,52.4524,52.2737,52.3902,35581.0
2018-08-13 12:00:00,67.4,67.43,67.31,67.4,26610.0,52.3747,52.398,52.3047,52.3747,26610.0
2018-08-13 12:30:00,67.39,67.41,67.28,67.29,23856.0,52.3669,52.3825,52.2814,52.2892,23856.0
2018-08-13 13:00:00,67.29,67.48,67.22,67.42,29177.0,52.2892,52.4369,52.2348,52.3902,29177.0
2018-08-13 13:30:00,67.44,67.52,67.34,67.39,24034.0,52.4058,52.4679,52.3281,52.3669,24034.0
2018-08-13 14:00:00,67.4,67.61,67.4,67.56,38713.0,52.3747,52.5379,52.3747,52.499,38713.0
2018-08-13 14:30:00,67.55,67.56,67.39,67.42,28959.0,52.4912,52.499,52.3669,52.3902,28959.0
2018-08-13 15:00:00,67.41,67.5,67.38,67.4,38497.0,52.3825,52.4524,52.3591,52.3747,38497.0
2018-08-13 15:30:00,67.41,67.41,67.26,67.32,194077.0,52.3825,52.3825,52.2659,52.3125,194077.0
2018-08-14 09:30:00,67.45,67.89,67.32,67.71,56289.0,52.4135,52.7555,52.3125,52.6156,56289.0
2018-08-14 10:00:00,67.7,67.88,67.55,67.7,38900.0,52.6078,52.7477,52.4912,52.6078,38900.0
2018-08-14 10:30:00,67.64,67.85,67.64,67.83,26526.0,52.5612,52.7244,52.5612,52.7088,26526.0
2018-08-14 11:00:00,67.84,68.22,67.84,68.17,67642.0,52.7166,53.0119,52.7166,52.973,67642.0
2018-08-14 11:30:00,68.19,68.24,67.97,67.98,60181.0,52.9886,53.0274,52.8176,52.8254,60181.0
2018-08-14 12:00:00,67.99,68.01,67.84,68.0,30046.0,52.8332,52.8487,52.7166,52.8409,30046.0
2018-08-14 12:30:00,67.99,68.01,67.9,67.91,35081.0,52.8332,52.8487,52.7632,52.771,35081.0
2018-08-14 13:00:00,67.9,68.04,67.9,67.98,29973.0,52.7632,52.872,52.7632,52.8254,29973.0
2018-08-14 13:30:00,67.98,68.13,67.98,68.12,104424.0,52.8254,52.9419,52.8254,52.9342,104424.0
2018-08-14 14:00:00,68.11,68.31,68.11,68.14,47917.0,52.9264,53.0818,52.9264,52.9497,47917.0
2018-08-14 14:30:00,68.13,68.22,68.07,68.1,44368.0,52.9419,53.0119,52.8953,52.9186,44368.0
2018-08-14 15:00:00,68.09,68.12,68.03,68.08,44935.0,52.9109,52.9342,52.8642,52.9031,44935.0
2018-08-14 15:30:00,68.09,68.14,68.0,68.11,214611.0,52.9109,52.9497,52.8409,52.9264,214611.0
2018-08-15 09:30:00,67.76,67.92,67.41,67.71,120177.0,52.6544,52.7788,52.3825,52.6156,120177.0
2018-08-15 10:00:00,67.68,67.81,67.58,67.67,47666.0,52.5923,52.6933,52.5146,52.5845,47666.0
2018-08-15 10:30:00,67.65,67.73,67.37,67.5,90814.0,52.569,52.6311,52.3514,52.4524,90814.0
2018-08-15 11:00:00,67.49,67.8,67.48,67.75,91328.0,52.4446,52.6855,52.4369,52.6467,91328.0
2018-08-15 11:30:00,67.76,67.96,67.76,67.95,66881.0,52.6544,52.8098,52.6544,52.8021,66881.0
2018-08-15 12:00:00,67.93,68.09,67.93,68.03,109612.0,52.7865,52.9109,52.7865,52.8642,109612.0
2018-08-15 12:30:00,68.05,68.16,68.03,68.08,98470.0,52.8798,52.9653,52.8642,52.9031,98470.0
2018-08-15 13:00:00,68.11,68.11,67.89,67.94,36269.0,52.9264,52.9264,52.7555,52.7943,36269.0
2018-08-15 13:30:00,67.94,67.94,67.81,67.89,24104.0,52.7943,52.7943,52.6933,52.7555,24104.0
2018-08-15 14:00:00,67.89,67.95,67.77,67.79,44965.0,52.7555,52.8021,52.6622,52.6777,44965.0
2018-08-15 14:30:00,67.79,67.93,67.77,67.92,43095.0,52.6777,52.7865,52.6622,52.7788,43095.0
2018-08-15 15:00:00,67.95,68.06,67.95,68.03,50991.0,52.8021,52.8876,52.8021,52.8642,50991.0
2018-08-15 15:30:00,68.04,68.17,67.98,68.14,277674.0,52.872,52.973,52.8254,52.9497,277674.0
2018-08-16 09:30:00,68.64,69.11,68.64,68.96,190693.0,53.3383,53.7035,53.3383,53.5869,190693.0
2018-08-16 10:00:00,68.96,69.21,68.82,69.19,73343.0,53.5869,53.7812,53.4781,53.7656,73343.0
2018-08-16 10:30:00,69.19,69.44,69.18,69.35,100512.0,53.7656,53.9599,53.7579,53.89,100512.0
2018-08-16 11:00:00,69.36,69.54,69.34,69.51,60196.0,53.8977,54.0376,53.8822,54.0143,60196.0
2018-08-16 11:30:00,69.52,69.65,69.49,69.59,54876.0,54.0221,54.1231,53.9988,54.0765,54876.0
2018-08-16 12:00:00,69.6,69.64,69.55,69.57,43590.0,54.0842,54.1153,54.0454,54.0609,43590.0
2018-08-16 12:30:00,69.56,69.6,69.29,69.29,52164.0,54.0532,54.0842,53.8434,53.8434,52164.0
2018-08-16 13:00:00,69.31,69.44,69.3,69.38,29946.0,53.8589,53.9599,53.8511,53.9133,29946.0
2018-08-16 13:30:00,69.39,69.43,69.34,69.4,34874.0,53.9211,53.9521,53.8822,53.9288,34874.0
2018-08-16 14:00:00,69.4,69.47,69.4,69.42,46636.0,53.9288,53.9832,53.9288,53.9444,46636.0
2018-08-16 14:30:00,69.4,69.44,69.24,69.24,116739.0,53.9288,53.9599,53.8045,53.8045,116739.0
2018-08-16 15:00:00,69.25,69.43,69.25,69.42,114246.0,53.8123,53.9521,53.8123,53.9444,114246.0
2018-08-16 15:30:00,69.42,69.44,69.32,69.33,391910.0,53.9444,53.9599,53.8667,53.8744,391910.0
2018-08-17 09:30:00,69.24,69.3,68.92,68.93,91264.0,53.8045,53.8511,53.5558,53.5636,91264.0
2018-08-17 10:00:00,68.95,69.03,68.72,68.76,48676.0,53.5791,53.6413,53.4004,53.4315,48676.0
2018-08-17 10:30:00,68.77,68.88,68.62,68.88,46846.0,53.4393,53.5248,53.3227,53.5248,46846.0
2018-08-17 11:00:00,68.89,68.94,68.74,68.74,30402.0,53.5325,53.5714,53.416,53.416,30402.0
2018-08-17 11:30:00,68.74,68.92,68.69,68.9,57879.0,53.416,53.5558,53.3771,53.5403,57879.0
2018-08-17 12:00:00,68.9,68.99,68.89,68.92,43448.0,53.5403,53.6102,53.5325,53.5558,43448.0
2018-08-17 12:30:00,68.92,68.93,68.74,68.79,28808.0,53.5558,53.5636,53.416,53.4548,28808.0
2018-08-17 13:00:00,68.79,68.9,68.79,68.8,41022.0,53.4548,53.5403,53.4548,53.4626,41022.0
2018-08-17 13:30:00,68.8,68.82,68.63,68.64,33577.0,53.4626,53.4781,53.3305,53.3383,33577.0
2018-08-17 14:00:00,68.63,68.78,68.63,68.76,37076.0,53.3305,53.447,53.3305,53.4315,37076.0
2018-08-17 14:30:00,68.76,68.82,68.69,68.78,49354.0,53.4315,53.4781,53.3771,53.447,49354.0
2018-08-17 15:00:00,68.78,68.79,68.6,68.65,65232.0,53.447,53.4548,53.3072,53.346,65232.0
2018-08-17 15:30:00,68.64,68.67,68.57,68.59,218294.0,53.3383,53.3616,53.2839,53.2994,218294.0
2018-08-20 09:30:00,68.91,69.36,68.74,69.02,91504.0,53.5481,53.8977,53.416,53.6335,91504.0
2018-08-20 10:00:00,69.03,69.61,69.03,69.52,112625.0,53.6413,54.092,53.6413,54.0221,112625.0
2018-08-20 10:30:00,69.51,69.52,68.97,68.99,36045.0,54.0143,54.0221,53.5947,53.6102,36045.0
2018-08-20 11:00:00,69.0,69.05,68.82,68.94,30809.0,53.618,53.6569,53.4781,53.5714,30809.0
2018-08-20 11:30:00,68.97,69.05,68.93,69.0,31865.0,53.5947,53.6569,53.5636,53.618,31865.0
2018-08-20 12:00:00,69.0,69.05,68.93,69.0,40947.0,53.618,53.6569,53.5636,53.618,40947.0
2018-08-20 12:30:00,69.0,69.02,68.93,68.93,37897.0,53.618,53.6335,53.5636,53.5636,37897.0
2018-08-20 13:00:00,68.93,69.0,68.89,68.96,26855.0,53.5636,53.618,53.5325,53.5869,26855.0
2018-08-20 13:30:00,68.98,69.03,68.95,69.01,50908.0,53.6025,53.6413,53.5791,53.6258,50908.0
2018-08-20 14:00:00,69.01,69.05,68.9,68.9,61055.0,53.6258,53.6569,53.5403,53.5403,61055.0
2018-08-20 14:30:00,68.89,68.98,68.75,68.96,46787.0,53.5325,53.6025,53.4237,53.5869,46787.0
2018-08-20 15:00:00,68.95,68.96,68.91,68.95,45282.0,53.5791,53.5869,53.5481,53.5791,45282.0
2018-08-20 15:30:00,68.95,69.05,68.86,68.99,253443.0,53.5791,53.6569,53.5092,53.6102,253443.0
2018-08-21 09:30:00,69.09,69.28,68.71,68.95,73426.0,53.6879,53.8356,53.3927,53.5791,73426.0
2018-08-21 10:00:00,68.96,69.02,68.76,68.89,67883.0,53.5869,53.6335,53.4315,53.5325,67883.0
2018-08-21 10:30:00,68.91,69.01,68.77,68.8,60846.0,53.5481,53.6258,53.4393,53.4626,60846.0
2018-08-21 11:00:00,68.77,68.91,68.76,68.84,61980.0,53.4393,53.5481,53.4315,53.4937,61980.0
2018-08-21 11:30:00,68.85,69.08,68.85,69.02,52894.0,53.5014,53.6802,53.5014,53.6335,52894.0
2018-08-21 12:00:00,69.03,69.04,68.93,69.0,56484.0,53.6413,53.6491,53.5636,53.618,56484.0
2018-08-21 12:30:00,69.0,69.26,69.0,69.01,95927.0,53.618,53.82,53.618,53.6258,95927.0
2018-08-21 13:00:00,69.03,69.28,69.01,69.27,83936.0,53.6413,53.8356,53.6258,53.8278,83936.0
2018-08-21 13:30:00,69.27,69.45,69.18,69.42,71336.0,53.8278,53.9677,53.7579,53.9444,71336.0
2018-08-21 14:00:00,69.42,69.44,69.37,69.39,60172.0,53.9444,53.9599,53.9055,53.9211,60172.0
2018-08-21 14:30:00,69.39,69.4,69.21,69.34,67996.0,53.9211,53.9288,53.7812,53.8822,67996.0
2018-08-21 15:00:00,69.33,69.6,69.31,69.6,91950.0,53.8744,54.0842,53.8589,54.0842,91950.0
2018-08-21 15:30:00,69.6,69.63,69.51,69.59,338291.0,54.0842,54.1076,54.0143,54.0765,338291.0
2018-08-22 09:30:00,69.54,69.59,69.27,69.34,49728.0,54.0376,54.0765,53.8278,53.8822,49728.0
2018-08-22 10:00:00,69.37,69.43,69.17,69.21,69684.0,53.9055,53.9521,53.7501,53.7812,69684.0
2018-08-22 10:30:00,69.22,69.5,69.18,69.38,44981.0,53.789,54.0065,53.7579,53.9133,44981.0
2018-08-22 11:00:00,69.38,69.54,69.38,69.42,54279.0,53.9133,54.0376,53.9133,53.9444,54279.0
2018-08-22 11:30:00,69.44,69.46,69.34,69.4,39204.0,53.9599,53.9755,53.8822,53.9288,39204.0
2018-08-22 12:00:00,69.4,69.41,69.36,69.36,51614.0,53.9288,53.9366,53.8977,53.8977,51614.0
2018-08-22 12:30:00,69.35,69.43,69.25,69.25,40916.0,53.89,53.9521,53.8123,53.8123,40916.0
2018-08-22 13:00:00,69.24,69.29,69.2,69.25,21634.0,53.8045,53.8434,53.7734,53.8123,21634.0
2018-08-22 13:30:00,69.24,69.31,69.24,69.28,33463.0,53.8045,53.8589,53.8045,53.8356,33463.0
2018-08-22 14:00:00,69.28,69.34,69.21,69.22,32012.0,53.8356,53.8822,53.7812,53.789,32012.0
2018-08-22 14:30:00,69.22,69.27,69.2,69.23,42236.0,53.789,53.8278,53.7734,53.7967,42236.0
2018-08-22 15:00:00,69.23,69.24,69.09,69.2,118704.0,53.7967,53.8045,53.6879,53.7734,118704.0
2018-08-22 15:30:00,69.19,69.22,68.97,69.08,158040.0,53.7656,53.789,53.5947,53.6802,158040.0
2018-08-23 09:30:00,69.08,69.23,68.66,68.88,51709.0,53.6802,53.7967,53.3538,53.5248,51709.0
2018-08-23 10:00:00,68.9,69.0,68.67,68.92,94914.0,53.5403,53.618,53.3616,53.5558,94914.0
2018-08-23 10:30:00,68.92,68.93,68.8,68.86,21153.0,53.5558,53.5636,53.4626,53.5092,21153.0
2018-08-23 11:00:00,68.86,68.91,68.79,68.89,48868.0,53.5092,53.5481,53.4548,53.5325,48868.0
2018-08-23 11:30:00,68.89,68.92,68.8,68.81,34333.0,53.5325,53.5558,53.4626,53.4704,34333.0
2018-08-23 12:00:00,68.81,68.84,68.71,68.78,53230.0,53.4704,53.4937,53.3927,53.447,53230.0
2018-08-23 12:30:00,68.78,68.78,68.63,68.63,20224.0,53.447,53.447,53.3305,53.3305,20224.0
2018-08-23 13:00:00,68.62,68.67,68.57,68.6,34368.0,53.3227,53.3616,53.2839,53.3072,34368.0
2018-08-23 13:30:00,68.61,68.62,68.52,68.57,46066.0,53.3149,53.3227,53.245,53.2839,46066.0
2018-08-23 14:00:00,68.58,68.59,68.52,68.52,46432.0,53.2916,53.2994,53.245,53.245,46432.0
2018-08-23 14:30:00,68.52,68.65,68.52,68.58,49155.0,53.245,53.346,53.245,53.2916,49155.0
2018-08-23 15:00:00,68.59,68.61,68.56,68.57,52652.0,53.2994,53.3149,53.2761,53.2839,52652.0
2018-08-23 15:30:00,68.58,68.58,68.46,68.55,185058.0,53.2916,53.2916,53.1984,53.2683,185058.0
2018-08-24 09:30:00,68.77,68.77,68.34,68.69,32799.0,53.4393,53.4393,53.1051,53.3771,32799.0
2018-08-24 10:00:00,68.7,68.93,68.68,68.87,18348.0,53.3849,53.5636,53.3693,53.517,18348.0
2018-08-24 10:30:00,68.89,68.97,68.85,68.92,20496.0,53.5325,53.5947,53.5014,53.5558,20496.0
2018-08-24 11:00:00,68.93,69.02,68.89,68.97,22635.0,53.5636,53.6335,53.5325,53.5947,22635.0
2018-08-24 11:30:00,68.97,69.13,68.96,69.1,14361.0,53.5947,53.719,53.5869,53.6957,14361.0
2018-08-24 12:00:00,69.1,69.16,69.06,69.13,16725.0,53.6957,53.7423,53.6646,53.719,16725.0
2018-08-24 12:30:00,69.13,69.14,69.05,69.06,30651.0,53.719,53.7268,53.6569,53.6646,30651.0
2018-08-24 13:00:00,69.05,69.11,69.03,69.03,16305.0,53.6569,53.7035,53.6413,53.6413,16305.0
2018-08-24 13:30:00,69.05,69.07,68.99,69.01,24311.0,53.6569,53.6724,53.6102,53.6258,24311.0
2018-08-24 14:00:00,69.01,69.04,68.98,69.03,22221.0,53.6258,53.6491,53.6025,53.6413,22221.0
2018-08-24 14:30:00,69.04,69.08,69.03,69.05,24254.0,53.6491,53.6802,53.6413,53.6569,24254.0
2018-08-24 15:00:00,69.07,69.07,68.97,68.99,36206.0,53.6724,53.6724,53.5947,53.6102,36206.0
2018-08-24 15:30:00,69.0,69.09,68.95,68.99,189451.0,53.618,53.6879,53.5791,53.6102,189451.0
2018-08-27 09:30:00,69.22,69.54,69.08,69.37,56938.0,53.789,54.0376,53.6802,53.9055,56938.0
2018-08-27 10:00:00,69.4,69.53,69.33,69.42,70939.0,53.9288,54.0299,53.8744,53.9444,70939.0
2018-08-27 10:30:00,69.44,69.44,68.99,69.1,58485.0,53.9599,53.9599,53.6102,53.6957,58485.0
2018-08-27 11:00:00,69.09,69.15,68.99,69.04,28036.0,53.6879,53.7346,53.6102,53.6491,28036.0
2018-08-27 11:30:00,69.05,69.23,68.99,69.2,56086.0,53.6569,53.7967,53.6102,53.7734,56086.0
2018-08-27 12:00:00,69.2,69.2,69.05,69.15,73524.0,53.7734,53.7734,53.6569,53.7346,73524.0
2018-08-27 12:30:00,69.16,69.36,69.15,69.32,71270.0,53.7423,53.8977,53.7346,53.8667,71270.0
2018-08-27 13:00:00,69.31,69.41,69.31,69.4,38480.0,53.8589,53.9366,53.8589,53.9288,38480.0
2018-08-27 13:30:00,69.39,69.47,69.39,69.45,60047.0,53.9211,53.9832,53.9211,53.9677,60047.0
2018-08-27 14:00:00,69.44,69.47,69.42,69.47,77048.0,53.9599,53.9832,53.9444,53.9832,77048.0
2018-08-27 14:30:00,69.46,69.52,69.42,69.5,72579.0,53.9755,54.0221,53.9444,54.0065,72579.0
2018-08-27 15:00:00,69.5,69.52,69.43,69.47,50567.0,54.0065,54.0221,53.9521,53.9832,50567.0
2018-08-27 15:30:00,69.46,69.48,69.4,69.42,165963.0,53.9755,53.991,53.9288,53.9444,165963.0
2018-08-28 09:30:00,69.5,69.61,69.4,69.44,49591.0,54.0065,54.092,53.9288,53.9599,49591.0
2018-08-28 10:00:00,69.47,69.54,69.31,69.48,38311.0,53.9832,54.0376,53.8589,53.991,38311.0
2018-08-28 10:30:00,69.48,69.52,69.43,69.45,64392.0,53.991,54.0221,53.9521,53.9677,64392.0
2018-08-28 11:00:00,69.45,69.51,69.36,69.43,39578.0,53.9677,54.0143,53.8977,53.9521,39578.0
2018-08-28 11:30:00,69.43,69.49,69.17,69.25,33366.0,53.9521,53.9988,53.7501,53.8123,33366.0
2018-08-28 12:00:00,69.25,69.35,69.22,69.31,37771.0,53.8123,53.89,53.789,53.8589,37771.0
2018-08-28 12:30:00,69.32,69.34,69.24,69.32,28238.0,53.8667,53.8822,53.8045,53.8667,28238.0
2018-08-28 13:00:00,69.31,69.45,69.31,69.36,37905.0,53.8589,53.9677,53.8589,53.8977,37905.0
2018-08-28 13:30:00,69.35,69.42,69.33,69.36,26610.0,53.89,53.9444,53.8744,53.8977,26610.0
2018-08-28 14:00:00,69.36,69.4,69.33,69.39,38678.0,53.8977,53.9288,53.8744,53.9211,38678.0
2018-08-28 14:30:00,69.38,69.52,69.37,69.45,36815.0,53.9133,54.0221,53.9055,53.9677,36815.0
2018-08-28 15:00:00,69.46,69.48,69.36,69.42,49636.0,53.9755,53.991,53.8977,53.9444,49636.0
2018-08-28 15:30:00,69.43,69.43,69.34,69.42,144776.0,53.9521,53.9521,53.8822,53.9444,144776.0
2018-08-29 09:30:00,69.6,69.6,69.14,69.35,61107.0,54.0842,54.0842,53.7268,53.89,61107.0
2018-08-29 10:00:00,69.36,69.46,69.22,69.28,61421.0,53.8977,53.9755,53.789,53.8356,61421.0
2018-08-29 10:30:00,69.28,69.37,69.23,69.36,43274.0,53.8356,53.9055,53.7967,53.8977,43274.0
2018-08-29 11:00:00,69.35,69.53,69.35,69.47,74567.0,53.89,54.0299,53.89,53.9832,74567.0
2018-08-29 11:30:00,69.48,69.51,69.46,69.49,36522.0,53.991,54.0143,53.9755,53.9988,36522.0
2018-08-29 12:00:00,69.49,69.75,69.48,69.69,113831.0,53.9988,54.2008,53.991,54.1542,113831.0
2018-08-29 12:30:00,69.69,69.88,69.64,69.68,64191.0,54.1542,54.3018,54.1153,54.1464,64191.0
2018-08-29 13:00:00,69.68,69.68,69.59,69.65,47005.0,54.1464,54.1464,54.0765,54.1231,47005.0
2018-08-29 13:30:00,69.64,69.66,69.57,69.59,26722.0,54.1153,54.1309,54.0609,54.0765,26722.0
2018-08-29 14:00:00,69.58,69.59,69.48,69.55,50746.0,54.0687,54.0765,53.991,54.0454,50746.0
2018-08-29 14:30:00,69.54,69.56,69.37,69.38,106562.0,54.0376,54.0532,53.9055,53.9133,106562.0
2018-08-29 15:00:00,69.38,69.54,69.38,69.51,103236.0,53.9133,54.0376,53.9133,54.0143,103236.0
2018-08-29 15:30:00,69.51,69.61,69.44,69.49,174728.0,54.0143,54.092,53.9599,53.9988,174728.0
2018-08-30 09:30:00,69.15,69.36,69.03,69.31,64480.0,53.7346,53.8977,53.6413,53.8589,64480.0
2018-08-30 10:00:00,69.31,69.52,69.29,69.5,79641.0,53.8589,54.0221,53.8434,54.0065,79641.0
2018-08-30 10:30:00,69.53,69.62,69.31,69.31,66322.0,54.0299,54.0998,53.8589,53.8589,66322.0
2018-08-30 11:00:00,69.3,69.36,69.15,69.17,65583.0,53.8511,53.8977,53.7346,53.7501,65583.0
2018-08-30 11:30:00,69.17,69.2,69.08,69.1,48802.0,53.7501,53.7734,53.6802,53.6957,48802.0
2018-08-30 12:00:00,69.09,69.16,69.03,69.07,35777.0,53.6879,53.7423,53.6413,53.6724,35777.0
2018-08-30 12:30:00,69.08,69.15,69.07,69.11,28283.0,53.6802,53.7346,53.6724,53.7035,28283.0
2018-08-30 13:00:00,69.1,69.12,69.06,69.12,27190.0,53.6957,53.7113,53.6646,53.7113,27190.0
2018-08-30 13:30:00,69.11,69.23,69.1,69.18,57579.0,53.7035,53.7967,53.6957,53.7579,57579.0
2018-08-30 14:00:00,69.19,69.26,68.86,68.99,94621.0,53.7656,53.82,53.5092,53.6102,94621.0
2018-08-30 14:30:00,68.98,69.04,68.82,68.84,89455.0,53.6025,53.6491,53.4781,53.4937,89455.0
2018-08-30 15:00:00,68.84,68.87,68.74,68.81,90619.0,53.4937,53.517,53.416,53.4704,90619.0
2018-08-30 15:30:00,68.81,68.98,68.79,68.94,237284.0,53.4704,53.6025,53.4548,53.5714,237284.0
2018-08-31 09:30:00,68.88,69.14,68.81,69.1,41805.0,53.5248,53.7268,53.4704,53.6957,41805.0
2018-08-31 10:00:00,69.1,69.4,69.1,69.38,82282.0,53.6957,53.9288,53.6957,53.9133,82282.0
2018-08-31 10:30:00,69.35,69.44,69.28,69.36,49759.0,53.89,53.9599,53.8356,53.8977,49759.0
2018-08-31 11:00:00,69.38,69.46,69.25,69.43,95529.0,53.9133,53.9755,53.8123,53.9521,95529.0
2018-08-31 11:30:00,69.43,69.48,69.27,69.31,55940.0,53.9521,53.991,53.8278,53.8589,55940.0
2018-08-31 12:00:00,69.3,69.33,69.18,69.2,204294.0,53.8511,53.8744,53.7579,53.7734,204294.0
2018-08-31 12:30:00,69.19,69.2,69.1,69.14,42387.0,53.7656,53.7734,53.6957,53.7268,42387.0
2018-08-31 13:00:00,69.14,69.18,69.05,69.17,29162.0,53.7268,53.7579,53.6569,53.7501,29162.0
2018-08-31 13:30:00,69.16,69.17,69.0,69.03,55192.0,53.7423,53.7501,53.618,53.6413,55192.0
2018-08-31 14:00:00,69.03,69.04,68.79,68.81,169303.0,53.6413,53.6491,53.4548,53.4704,169303.0
2018-08-31 14:30:00,68.81,68.88,68.76,68.84,85724.0,53.4704,53.5248,53.4315,53.4937,85724.0
2018-08-31 15:00:00,68.83,69.14,68.8,69.08,78321.0,53.4859,53.7268,53.4626,53.6802,78321.0
2018-08-31 15:30:00,69.08,69.37,69.07,69.31,272047.0,53.6802,53.9055,53.6724,53.8589,272047.0
2018-09-04 09:30:00,68.28,68.28,66.51,67.23,298955.0,53.0585,53.0585,51.6831,52.2426,298955.0
2018-09-04 10:00:00,67.27,68.1,67.27,68.0,108506.0,52.2737,52.9186,52.2737,52.8409,108506.0
2018-09-04 10:30:00,67.99,68.37,67.78,68.0,85232.0,52.8332,53.1284,52.67,52.8409,85232.0
2018-09-04 11:00:00,67.99,68.17,67.94,68.17,57420.0,52.8332,52.973,52.7943,52.973,57420.0
2018-09-04 11:30:00,68.17,68.43,68.1,68.39,77806.0,52.973,53.1751,52.9186,53.144,77806.0
2018-09-04 12:00:00,68.4,68.4,68.1,68.12,97363.0,53.1518,53.1518,52.9186,52.9342,97363.0
2018-09-04 12:30:00,68.12,68.44,68.11,68.42,90988.0,52.9342,53.1828,52.9264,53.1673,90988.0
2018-09-04 13:00:00,68.43,68.49,68.04,68.08,85940.0,53.1751,53.2217,52.872,52.9031,85940.0
2018-09-04 13:30:00,68.09,68.26,68.08,68.14,67540.0,52.9109,53.043,52.9031,52.9497,67540.0
2018-09-04 14:00:00,68.15,68.33,68.14,68.33,76672.0,52.9575,53.0974,52.9497,53.0974,76672.0
2018-09-04 14:30:00,68.34,68.35,67.88,67.95,146260.0,53.1051,53.1129,52.7477,52.8021,146260.0
2018-09-04 15:00:00,67.95,68.01,67.71,67.71,127276.0,52.8021,52.8487,52.6156,52.6156,127276.0
2018-09-04 15:30:00,67.71,67.99,67.67,67.99,409234.0,52.6156,52.8332,52.5845,52.8332,409234.0
2018-09-05 09:30:00,67.87,67.92,67.3,67.76,111294.0,52.7399,52.7788,52.297,52.6544,111294.0
2018-09-05 10:00:00,67.79,67.99,67.51,67.7,243652.0,52.6777,52.8332,52.4602,52.6078,243652.0
2018-09-05 10:30:00,67.72,68.02,67.68,67.97,123645.0,52.6233,52.8565,52.5923,52.8176,123645.0
2018-09-05 11:00:00,67.98,68.18,67.84,67.99,145592.0,52.8254,52.9808,52.7166,52.8332,145592.0
2018-09-05 11:30:00,67.99,68.38,67.92,68.36,133323.0,52.8332,53.1362,52.7788,53.1207,133323.0
2018-09-05 12:00:00,68.34,68.54,68.29,68.44,90443.0,53.1051,53.2605,53.0663,53.1828,90443.0
2018-09-05 12:30:00,68.44,68.49,68.21,68.21,60141.0,53.1828,53.2217,53.0041,53.0041,60141.0
2018-09-05 13:00:00,68.22,68.41,68.21,68.36,119545.0,53.0119,53.1595,53.0041,53.1207,119545.0
2018-09-05 13:30:00,68.34,68.42,68.15,68.17,44593.0,53.1051,53.1673,52.9575,52.973,44593.0
2018-09-05 14:00:00,68.19,68.44,68.19,68.39,59679.0,52.9886,53.1828,52.9886,53.144,59679.0
2018-09-05 14:30:00,68.39,68.54,68.38,68.52,45640.0,53.144,53.2605,53.1362,53.245,45640.0
2018-09-05 15:00:00,68.52,68.52,68.29,68.33,110615.0,53.245,53.245,53.0663,53.0974,110615.0
2018-09-05 15:30:00,68.32,68.72,68.28,68.71,620041.0,53.0896,53.4004,53.0585,53.3927,620041.0
2018-09-06 09:30:00,68.84,69.55,68.72,69.22,144595.0,53.4937,54.0454,53.4004,53.789,144595.0
2018-09-06 10:00:00,69.2,69.2,68.87,68.96,157650.0,53.7734,53.7734,53.517,53.5869,157650.0
2018-09-06 10:30:00,68.99,69.06,68.88,69.01,84724.0,53.6102,53.6646,53.5248,53.6258,84724.0
2018-09-06 11:00:00,69.0,69.17,68.9,69.14,59229.0,53.618,53.7501,53.5403,53.7268,59229.0
2018-09-06 11:30:00,69.13,69.32,69.06,69.17,101209.0,53.719,53.8667,53.6646,53.7501,101209.0
2018-09-06 12:00:00,69.15,69.19,69.08,69.12,104175.0,53.7346,53.7656,53.6802,53.7113,104175.0
2018-09-06 12:30:00,69.12,69.25,69.04,69.08,47596.0,53.7113,53.8123,53.6491,53.6802,47596.0
2018-09-06 13:00:00,69.08,69.26,69.03,69.21,40576.0,53.6802,53.82,53.6413,53.7812,40576.0
2018-09-06 13:30:00,69.22,69.29,69.21,69.27,58038.0,53.789,53.8434,53.7812,53.8278,58038.0
2018-09-06 14:00:00,69.27,69.32,69.15,69.21,132352.0,53.8278,53.8667,53.7346,53.7812,132352.0
2018-09-06 14:30:00,69.21,69.26,69.14,69.19,94104.0,53.7812,53.82,53.7268,53.7656,94104.0
2018-09-06 15:00:00,69.18,69.26,69.14,69.17,83418.0,53.7579,53.82,53.7268,53.7501,83418.0
2018-09-06 15:30:00,69.18,69.29,69.13,69.24,231328.0,53.7579,53.8434,53.719,53.8045,231328.0
2018-09-07 09:30:00,69.06,69.26,68.87,69.08,72339.0,53.6646,53.82,53.517,53.6802,72339.0
2018-09-07 10:00:00,69.12,69.56,69.1,69.51,171317.0,53.7113,54.0532,53.6957,54.0143,171317.0
2018-09-07 10:30:00,69.49,69.57,69.43,69.45,54506.0,53.9988,54.0609,53.9521,53.9677,54506.0
2018-09-07 11:00:00,69.45,69.55,69.35,69.48,63881.0,53.9677,54.0454,53.89,53.991,63881.0
2018-09-07 11:30:00,69.46,69.49,69.4,69.45,38748.0,53.9755,53.9988,53.9288,53.9677,38748.0
2018-09-07 12:00:00,69.45,69.52,69.33,69.51,59099.0,53.9677,54.0221,53.8744,54.0143,59099.0
2018-09-07 12:30:00,69.51,69.62,69.41,69.62,58636.0,54.0143,54.0998,53.9366,54.0998,58636.0
2018-09-07 13:00:00,69.61,69.75,69.58,69.75,52716.0,54.092,54.2008,54.0687,54.2008,52716.0
2018-09-07 13:30:00,69.75,69.76,69.68,69.75,38337.0,54.2008,54.2086,54.1464,54.2008,38337.0
2018-09-07 14:00:00,69.75,69.94,69.73,69.9,51816.0,54.2008,54.3485,54.1853,54.3174,51816.0
2018-09-07 14:30:00,69.9,69.93,69.82,69.89,54308.0,54.3174,54.3407,54.2552,54.3096,54308.0
2018-09-07 15:00:00,69.88,70.05,69.88,69.98,56688.0,54.3018,54.4339,54.3018,54.3795,56688.0
2018-09-07 15:30:00,69.97,69.98,69.81,69.89,244218.0,54.3718,54.3795,54.2474,54.3096,244218.0
2018-09-10 09:30:00,70.12,70.12,69.57,69.89,92386.0,54.4883,54.4883,54.0609,54.3096,92386.0
2018-09-10 10:00:00,69.87,69.99,69.76,69.86,76249.0,54.2941,54.3873,54.2086,54.2863,76249.0
2018-09-10 10:30:00,69.86,69.92,69.74,69.77,83484.0,54.2863,54.3329,54.193,54.2163,83484.0
2018-09-10 11:00:00,69.77,69.8,69.67,69.8,61142.0,54.2163,54.2397,54.1386,54.2397,61142.0
2018-09-10 11:30:00,69.81,69.81,69.65,69.77,46388.0,54.2474,54.2474,54.1231,54.2163,46388.0
2018-09-10 12:00:00,69.77,69.96,69.72,69.85,91182.0,54.2163,54.364,54.1775,54.2785,91182.0
2018-09-10 12:30:00,69.84,69.87,69.77,69.78,41928.0,54.2707,54.2941,54.2163,54.2241,41928.0
2018-09-10 13:00:00,69.78,69.81,69.73,69.77,40695.0,54.2241,54.2474,54.1853,54.2163,40695.0
2018-09-10 13:30:00,69.77,69.9,69.71,69.9,40529.0,54.2163,54.3174,54.1697,54.3174,40529.0
2018-09-10 14:00:00,69.89,70.03,69.84,70.0,88710.0,54.3096,54.4184,54.2707,54.3951,88710.0
2018-09-10 14:30:00,70.01,70.02,69.84,69.85,96797.0,54.4028,54.4106,54.2707,54.2785,96797.0
2018-09-10 15:00:00,69.88,69.91,69.68,69.69,101431.0,54.3018,54.3251,54.1464,54.1542,101431.0
2018-09-10 15:30:00,69.69,69.76,69.52,69.62,437236.0,54.1542,54.2086,54.0221,54.0998,437236.0
2018-09-11 09:30:00,69.59,69.9,69.16,69.22,91936.0,54.0765,54.3174,53.7423,53.789,91936.0
2018-09-11 10:00:00,69.24,69.29,68.7,68.78,83573.0,53.8045,53.8434,53.3849,53.447,83573.0
2018-09-11 10:30:00,68.78,68.83,68.48,68.61,56802.0,53.447,53.4859,53.2139,53.3149,56802.0
2018-09-11 11:00:00,68.61,68.74,68.57,68.63,42604.0,53.3149,53.416,53.2839,53.3305,42604.0
2018-09-11 11:30:00,68.63,68.88,68.63,68.86,36187.0,53.3305,53.5248,53.3305,53.5092,36187.0
2018-09-11 12:00:00,68.88,68.91,68.45,68.47,76615.0,53.5248,53.5481,53.1906,53.2062,76615.0
2018-09-11 12:30:00,68.48,68.68,68.45,68.59,86525.0,53.2139,53.3693,53.1906,53.2994,86525.0
2018-09-11 13:00:00,68.59,68.6,68.41,68.44,82422.0,53.2994,53.3072,53.1595,53.1828,82422.0
2018-09-11 13:30:00,68.44,68.59,68.42,68.5,118639.0,53.1828,53.2994,53.1673,53.2295,118639.0
2018-09-11 14:00:00,68.5,68.54,68.44,68.53,40855.0,53.2295,53.2605,53.1828,53.2528,40855.0
2018-09-11 14:30:00,68.54,68.85,68.53,68.81,73624.0,53.2605,53.5014,53.2528,53.4704,73624.0
2018-09-11 15:00:00,68.82,68.93,68.8,68.82,81387.0,53.4781,53.5636,53.4626,53.4781,81387.0
2018-09-11 15:30:00,68.83,68.94,68.71,68.82,357963.0,53.4859,53.5714,53.3927,53.4781,357963.0
2018-09-12 09:30:00,68.78,69.07,68.54,68.92,131134.0,53.447,53.6724,53.2605,53.5558,131134.0
2018-09-12 10:00:00,68.97,69.02,68.38,68.47,120299.0,53.5947,53.6335,53.1362,53.2062,120299.0
2018-09-12 10:30:00,68.49,68.67,68.48,68.66,190400.0,53.2217,53.3616,53.2139,53.3538,190400.0
2018-09-12 11:00:00,68.66,68.74,68.57,68.61,86997.0,53.3538,53.416,53.2839,53.3149,86997.0
2018-09-12 11:30:00,68.62,68.68,68.59,68.59,40781.0,53.3227,53.3693,53.2994,53.2994,40781.0
2018-09-12 12:00:00,68.61,68.76,68.61,68.75,31956.0,53.3149,53.4315,53.3149,53.4237,31956.0
2018-09-12 12:30:00,68.75,68.86,68.56,68.63,100179.0,53.4237,53.5092,53.2761,53.3305,100179.0
2018-09-12 13:00:00,68.64,68.74,68.59,68.64,44335.0,53.3383,53.416,53.2994,53.3383,44335.0
2018-09-12 13:30:00,68.65,68.76,68.59,68.74,39440.0,53.346,53.4315,53.2994,53.416,39440.0
2018-09-12 14:00:00,68.74,68.8,68.71,68.77,48424.0,53.416,53.4626,53.3927,53.4393,48424.0
2018-09-12 14:30:00,68.76,68.95,68.74,68.93,69001.0,53.4315,53.5791,53.416,53.5636,69001.0
2018-09-12 15:00:00,68.92,68.98,68.82,68.98,95939.0,53.5558,53.6025,53.4781,53.6025,95939.0
2018-09-12 15:30:00,68.98,69.05,68.96,69.0,410989.0,53.6025,53.6569,53.5869,53.618,410989.0
2018-09-13 09:30:00,69.23,69.47,68.84,69.47,160066.0,53.7967,53.9832,53.4937,53.9832,160066.0
2018-09-13 10:00:00,69.49,69.64,69.39,69.59,72265.0,53.9988,54.1153,53.9211,54.0765,72265.0
2018-09-13 10:30:00,69.58,69.62,69.25,69.25,204764.0,54.0687,54.0998,53.8123,53.8123,204764.0
2018-09-13 11:00:00,69.3,69.41,69.22,69.28,37307.0,53.8511,53.9366,53.789,53.8356,37307.0
2018-09-13 11:30:00,69.27,69.34,69.23,69.3,192821.0,53.8278,53.8822,53.7967,53.8511,192821.0
2018-09-13 12:00:00,69.31,69.34,69.15,69.24,55464.0,53.8589,53.8822,53.7346,53.8045,55464.0
2018-09-13 12:30:00,69.25,69.29,69.13,69.19,35587.0,53.8123,53.8434,53.719,53.7656,35587.0
2018-09-13 13:00:00,69.19,69.2,69.0,69.01,55212.0,53.7656,53.7734,53.618,53.6258,55212.0
2018-09-13 13:30:00,69.0,69.04,68.93,68.99,82473.0,53.618,53.6491,53.5636,53.6102,82473.0
2018-09-13 14:00:00,68.99,69.02,68.77,68.78,80982.0,53.6102,53.6335,53.4393,53.447,80982.0
2018-09-13 14:30:00,68.78,68.84,68.71,68.8,74591.0,53.447,53.4937,53.3927,53.4626,74591.0
2018-09-13 15:00:00,68.81,68.9,68.73,68.9,85083.0,53.4704,53.5403,53.4082,53.5403,85083.0
2018-09-13 15:30:00,68.91,69.32,68.87,69.31,439731.0,53.5481,53.8667,53.517,53.8589,439731.0
2018-09-14 09:30:00,69.4,69.87,69.32,69.81,98074.0,53.9288,54.2941,53.8667,54.2474,98074.0
2018-09-14 10:00:00,69.8,69.82,69.46,69.65,153044.0,54.2397,54.2552,53.9755,54.1231,153044.0
2018-09-14 10:30:00,69.66,69.66,69.32,69.37,80957.0,54.1309,54.1309,53.8667,53.9055,80957.0
2018-09-14 11:00:00,69.38,69.47,69.26,69.28,67877.0,53.9133,53.9832,53.82,53.8356,67877.0
2018-09-14 11:30:00,69.28,69.45,69.26,69.31,48456.0,53.8356,53.9677,53.82,53.8589,48456.0
2018-09-14 12:00:00,69.3,69.3,69.04,69.09,118103.0,53.8511,53.8511,53.6491,53.6879,118103.0
2018-09-14 12:30:00,69.09,69.16,69.01,69.16,37163.0,53.6879,53.7423,53.6258,53.7423,37163.0
2018-09-14 13:00:00,69.16,69.2,69.0,69.01,61446.0,53.7423,53.7734,53.618,53.6258,61446.0
2018-09-14 13:30:00,69.01,69.01,68.83,68.94,61477.0,53.6258,53.6258,53.4859,53.5714,61477.0
2018-09-14 14:00:00,68.97,69.13,68.96,69.1,48408.0,53.5947,53.719,53.5869,53.6957,48408.0
2018-09-14 14:30:00,69.09,69.12,69.0,69.0,58273.0,53.6879,53.7113,53.618,53.618,58273.0
2018-09-14 15:00:00,69.0,69.05,68.92,68.94,91988.0,53.618,53.6569,53.5558,53.5714,91988.0
2018-09-14 15:30:00,68.94,69.06,68.93,68.99,242724.0,53.5714,53.6646,53.5636,53.6102,242724.0
2018-09-17 09:30:00,69.67,69.67,68.88,69.34,99816.0,54.1386,54.1386,53.5248,53.8822,99816.0
2018-09-17 10:00:00,69.35,69.67,69.35,69.42,99656.0,53.89,54.1386,53.89,53.9444,99656.0
2018-09-17 10:30:00,69.42,69.5,69.1,69.13,92198.0,53.9444,54.0065,53.6957,53.719,92198.0
2018-09-17 11:00:00,69.14,69.73,69.13,69.61,84689.0,53.7268,54.1853,53.719,54.092,84689.0
2018-09-17 11:30:00,69.63,69.66,69.35,69.46,147680.0,54.1076,54.1309,53.89,53.9755,147680.0
2018-09-17 12:00:00,69.45,69.79,69.36,69.73,106529.0,53.9677,54.2319,53.8977,54.1853,106529.0
2018-09-17 12:30:00,69.72,69.81,69.63,69.8,102922.0,54.1775,54.2474,54.1076,54.2397,102922.0
2018-09-17 13:00:00,69.8,69.93,69.79,69.92,50692.0,54.2397,54.3407,54.2319,54.3329,50692.0
2018-09-17 13:30:00,69.91,69.96,69.89,69.9,30590.0,54.3251,54.364,54.3096,54.3174,30590.0
2018-09-17 14:00:00,69.91,70.08,69.87,70.04,73439.0,54.3251,54.4572,54.2941,54.4262,73439.0
2018-09-17 14:30:00,70.05,70.06,69.95,69.99,53813.0,54.4339,54.4417,54.3562,54.3873,53813.0
2018-09-17 15:00:00,70.01,70.09,69.87,69.89,85791.0,54.4028,54.465,54.2941,54.3096,85791.0
2018-09-17 15:30:00,69.88,69.89,69.72,69.78,205284.0,54.3018,54.3096,54.1775,54.2241,205284.0
2018-09-18 09:30:00,69.34,69.42,69.07,69.19,62804.0,53.8822,53.9444,53.6724,53.7656,62804.0
2018-09-18 10:00:00,69.19,69.4,69.18,69.28,28604.0,53.7656,53.9288,53.7579,53.8356,28604.0
2018-09-18 10:30:00,69.27,69.28,69.1,69.18,48431.0,53.8278,53.8356,53.6957,53.7579,48431.0
2018-09-18 11:00:00,69.17,69.43,69.17,69.4,60767.0,53.7501,53.9521,53.7501,53.9288,60767.0
2018-09-18 11:30:00,69.41,69.41,69.24,69.29,66914.0,53.9366,53.9366,53.8045,53.8434,66914.0
2018-09-18 12:00:00,69.28,69.55,69.28,69.36,66861.0,53.8356,54.0454,53.8356,53.8977,66861.0
2018-09-18 12:30:00,69.35,69.44,69.35,69.37,60172.0,53.89,53.9599,53.89,53.9055,60172.0
2018-09-18 13:00:00,69.35,69.36,69.13,69.13,49117.0,53.89,53.8977,53.719,53.719,49117.0
2018-09-18 13:30:00,69.14,69.25,69.06,69.25,61834.0,53.7268,53.8123,53.6646,53.8123,61834.0
2018-09-18 14:00:00,69.23,69.38,69.23,69.37,66063.0,53.7967,53.9133,53.7967,53.9055,66063.0
2018-09-18 14:30:00,69.36,69.53,69.36,69.48,42801.0,53.8977,54.0299,53.8977,53.991,42801.0
2018-09-18 15:00:00,69.46,69.49,69.34,69.35,62847.0,53.9755,53.9988,53.8822,53.89,62847.0
2018-09-18 15:30:00,69.35,69.41,69.26,69.31,181410.0,53.89,53.9366,53.82,53.8589,181410.0
2018-09-19 09:30:00,69.56,69.9,69.35,69.81,161138.0,54.0532,54.3174,53.89,54.2474,161138.0
2018-09-19 10:00:00,69.8,70.12,69.8,69.88,112022.0,54.2397,54.4883,54.2397,54.3018,112022.0
2018-09-19 10:30:00,69.86,70.0,69.73,69.78,84110.0,54.2863,54.3951,54.1853,54.2241,84110.0
2018-09-19 11:00:00,69.78,69.8,69.6,69.6,132569.0,54.2241,54.2397,54.0842,54.0842,132569.0
2018-09-19 11:30:00,69.58,69.62,69.39,69.57,98006.0,54.0687,54.0998,53.9211,54.0609,98006.0
2018-09-19 12:00:00,69.58,69.6,69.49,69.59,47103.0,54.0687,54.0842,53.9988,54.0765,47103.0
2018-09-19 12:30:00,69.58,69.6,69.44,69.47,66722.0,54.0687,54.0842,53.9599,53.9832,66722.0
2018-09-19 13:00:00,69.47,69.5,69.33,69.33,61992.0,53.9832,54.0065,53.8744,53.8744,61992.0
2018-09-19 13:30:00,69.34,69.34,68.96,68.97,153445.0,53.8822,53.8822,53.5869,53.5947,153445.0
2018-09-19 14:00:00,68.97,69.18,68.8,69.1,553739.0,53.5947,53.7579,53.4626,53.6957,553739.0
2018-09-19 14:30:00,69.09,69.47,69.03,69.33,263621.0,53.6879,53.9832,53.6413,53.8744,263621.0
2018-09-19 15:00:00,69.33,69.34,69.19,69.24,190947.0,53.8744,53.8822,53.7656,53.8045,190947.0
2018-09-19 15:30:00,69.25,69.27,68.98,68.98,464736.0,53.8123,53.8278,53.6025,53.6025,464736.0
2018-09-20 09:30:00,68.81,69.32,68.7,69.16,193968.0,53.931,54.3308,53.8448,54.2054,193968.0
2018-09-20 10:00:00,69.13,69.41,69.0,69.4,149075.0,54.1819,54.4013,54.08,54.3935,149075.0
2018-09-20 10:30:00,69.39,69.59,69.23,69.26,135847.0,54.3856,54.5424,54.2602,54.2837,135847.0
2018-09-20 11:00:00,69.28,69.48,69.21,69.46,100541.0,54.2994,54.4562,54.2446,54.4405,100541.0
2018-09-20 11:30:00,69.46,69.61,69.34,69.6,67830.0,54.4405,54.5581,54.3464,54.5502,67830.0
2018-09-20 12:00:00,69.59,69.72,69.52,69.71,95363.0,54.5424,54.6443,54.4875,54.6364,95363.0
2018-09-20 12:30:00,69.72,69.89,69.62,69.89,55193.0,54.6443,54.7775,54.5659,54.7775,55193.0
2018-09-20 13:00:00,69.88,69.99,69.88,69.94,60439.0,54.7697,54.8559,54.7697,54.8167,60439.0
2018-09-20 13:30:00,69.94,70.03,69.84,69.92,72198.0,54.8167,54.8872,54.7383,54.801,72198.0
2018-09-20 14:00:00,69.92,69.95,69.77,69.86,94680.0,54.801,54.8245,54.6835,54.754,94680.0
2018-09-20 14:30:00,69.87,69.88,69.7,69.73,74210.0,54.7618,54.7697,54.6286,54.6521,74210.0
2018-09-20 15:00:00,69.72,69.78,69.59,69.61,128125.0,54.6443,54.6913,54.5424,54.5581,128125.0
2018-09-20 15:30:00,69.61,69.7,69.49,69.66,373310.0,54.5581,54.6286,54.464,54.5972,373310.0
2018-09-21 09:30:00,69.61,70.14,69.55,70.07,320822.0,54.5581,54.9735,54.511,54.9186,320822.0
2018-09-21 10:00:00,70.08,70.63,70.03,70.52,114548.0,54.9264,55.3575,54.8872,55.2713,114548.0
2018-09-21 10:30:00,70.54,70.63,70.39,70.42,100602.0,55.287,55.3575,55.1694,55.1929,100602.0
2018-09-21 11:00:00,70.43,70.48,70.11,70.13,82644.0,55.2007,55.2399,54.9499,54.9656,82644.0
2018-09-21 11:30:00,70.12,70.36,70.07,70.31,70795.0,54.9578,55.1459,54.9186,55.1067,70795.0
2018-09-21 12:00:00,70.31,70.39,70.26,70.32,63215.0,55.1067,55.1694,55.0675,55.1145,63215.0
2018-09-21 12:30:00,70.33,70.44,70.22,70.39,71404.0,55.1224,55.2086,55.0362,55.1694,71404.0
2018-09-21 13:00:00,70.39,70.41,70.3,70.34,46520.0,55.1694,55.1851,55.0989,55.1302,46520.0
2018-09-21 13:30:00,70.32,70.51,70.24,70.5,65413.0,55.1145,55.2634,55.0518,55.2556,65413.0
2018-09-21 14:00:00,70.51,70.81,70.49,70.74,128882.0,55.2634,55.4986,55.2478,55.4437,128882.0
2018-09-21 14:30:00,70.74,70.86,70.67,70.83,140945.0,55.4437,55.5378,55.3889,55.5143,140945.0
2018-09-21 15:00:00,70.82,70.97,70.82,70.93,110906.0,55.5064,55.624,55.5064,55.5926,110906.0
2018-09-21 15:30:00,70.92,71.22,70.91,70.92,741269.0,55.5848,55.8199,55.577,55.5848,741269.0
2018-09-24 09:30:00,70.8,71.02,70.22,70.41,100959.0,55.4907,55.6632,55.0362,55.1851,100959.0
2018-09-24 10:00:00,70.46,70.46,70.14,70.27,84355.0,55.2243,55.2243,54.9735,55.0753,84355.0
2018-09-24 10:30:00,70.26,70.32,70.07,70.18,105506.0,55.0675,55.1145,54.9186,55.0048,105506.0
2018-09-24 11:00:00,70.18,70.33,70.06,70.14,60375.0,55.0048,55.1224,54.9108,54.9735,60375.0
2018-09-24 11:30:00,70.13,70.16,69.83,69.84,74045.0,54.9656,54.9891,54.7305,54.7383,74045.0
2018-09-24 12:00:00,69.83,70.12,69.82,70.11,40358.0,54.7305,54.9578,54.7227,54.9499,40358.0
2018-09-24 12:30:00,70.1,70.54,70.04,70.26,74525.0,54.9421,55.287,54.8951,55.0675,74525.0
2018-09-24 13:00:00,70.25,70.36,70.08,70.28,45664.0,55.0597,55.1459,54.9264,55.0832,45664.0
2018-09-24 13:30:00,70.28,70.32,70.18,70.25,45959.0,55.0832,55.1145,55.0048,55.0597,45959.0
2018-09-24 14:00:00,70.23,70.42,70.2,70.31,55332.0,55.044,55.1929,55.0205,55.1067,55332.0
2018-09-24 14:30:00,70.31,70.38,70.17,70.2,51276.0,55.1067,55.1616,54.997,55.0205,51276.0
2018-09-24 15:00:00,70.2,70.25,70.04,70.14,59810.0,55.0205,55.0597,54.8951,54.9735,59810.0
2018-09-24 15:30:00,70.14,70.2,70.02,70.16,235453.0,54.9735,55.0205,54.8794,54.9891,235453.0
2018-09-25 09:30:00,70.35,70.35,69.73,69.73,102808.0,55.138,55.138,54.6521,54.6521,102808.0
2018-09-25 10:00:00,69.75,69.97,69.75,69.92,34971.0,54.6678,54.8402,54.6678,54.801,34971.0
2018-09-25 10:30:00,69.91,70.03,69.84,69.96,41088.0,54.7932,54.8872,54.7383,54.8324,41088.0
2018-09-25 11:00:00,69.93,70.08,69.86,70.06,150816.0,54.8089,54.9264,54.754,54.9108,150816.0
2018-09-25 11:30:00,70.08,70.18,70.05,70.07,35499.0,54.9264,55.0048,54.9029,54.9186,35499.0
2018-09-25 12:00:00,70.07,70.18,70.06,70.16,38454.0,54.9186,55.0048,54.9108,54.9891,38454.0
2018-09-25 12:30:00,70.17,70.34,70.14,70.32,56821.0,54.997,55.1302,54.9735,55.1145,56821.0
2018-09-25 13:00:00,70.32,70.34,70.22,70.25,51170.0,55.1145,55.1302,55.0362,55.0597,51170.0
2018-09-25 13:30:00,70.24,70.31,70.16,70.28,57701.0,55.0518,55.1067,54.9891,55.0832,57701.0
2018-09-25 14:00:00,70.28,70.32,70.18,70.23,67116.0,55.0832,55.1145,55.0048,55.044,67116.0
2018-09-25 14:30:00,70.23,70.27,70.13,70.2,116661.0,55.044,55.0753,54.9656,55.0205,116661.0
2018-09-25 15:00:00,70.2,70.21,70.11,70.17,56935.0,55.0205,55.0283,54.9499,54.997,56935.0
2018-09-25 15:30:00,70.17,70.32,70.17,70.25,335541.0,54.997,55.1145,54.997,55.0597,335541.0
2018-09-26 09:30:00,70.34,70.98,70.34,70.37,68016.0,55.1302,55.6318,55.1302,55.1537,68016.0
2018-09-26 10:00:00,70.38,70.42,70.28,70.33,79744.0,55.1616,55.1929,55.0832,55.1224,79744.0
2018-09-26 10:30:00,70.33,70.36,70.16,70.19,61875.0,55.1224,55.1459,54.9891,55.0126,61875.0
2018-09-26 11:00:00,70.16,70.31,70.13,70.31,92579.0,54.9891,55.1067,54.9656,55.1067,92579.0
2018-09-26 11:30:00,70.31,70.48,70.28,70.47,31301.0,55.1067,55.2399,55.0832,55.2321,31301.0
2018-09-26 12:00:00,70.46,70.48,70.37,70.39,21175.0,55.2243,55.2399,55.1537,55.1694,21175.0
2018-09-26 12:30:00,70.4,70.58,70.4,70.47,35714.0,55.1772,55.3183,55.1772,55.2321,35714.0
2018-09-26 13:00:00,70.48,70.64,70.48,70.61,23508.0,55.2399,55.3653,55.2399,55.3418,23508.0
2018-09-26 13:30:00,70.61,70.8,70.6,70.64,42517.0,55.3418,55.4907,55.334,55.3653,42517.0
2018-09-26 14:00:00,70.67,70.85,70.63,70.69,55504.0,55.3889,55.5299,55.3575,55.4045,55504.0
2018-09-26 14:30:00,70.68,70.78,70.62,70.75,41415.0,55.3967,55.4751,55.3497,55.4516,41415.0
2018-09-26 15:00:00,70.75,70.75,70.63,70.71,65587.0,55.4516,55.4516,55.3575,55.4202,65587.0
2018-09-26 15:30:00,70.72,70.72,70.28,70.32,354555.0,55.428,55.428,55.0832,55.1145,354555.0
2018-09-27 09:30:00,70.27,70.41,69.78,69.91,180601.0,55.0753,55.1851,54.6913,54.7932,180601.0
2018-09-27 10:00:00,69.92,70.46,69.9,70.25,162115.0,54.801,55.2243,54.7854,55.0597,162115.0
2018-09-27 10:30:00,70.26,70.53,70.2,70.35,272398.0,55.0675,55.2791,55.0205,55.138,272398.0
2018-09-27 11:00:00,70.34,70.42,70.26,70.28,49651.0,55.1302,55.1929,55.0675,55.0832,49651.0
2018-09-27 11:30:00,70.3,70.49,70.27,70.45,27508.0,55.0989,55.2478,55.0753,55.2164,27508.0
2018-09-27 12:00:00,70.45,70.54,70.44,70.47,21211.0,55.2164,55.287,55.2086,55.2321,21211.0
2018-09-27 12:30:00,70.48,70.51,70.37,70.37,29100.0,55.2399,55.2634,55.1537,55.1537,29100.0
2018-09-27 13:00:00,70.38,70.39,70.2,70.31,36977.0,55.1616,55.1694,55.0205,55.1067,36977.0
2018-09-27 13:30:00,70.31,70.36,70.18,70.21,21391.0,55.1067,55.1459,55.0048,55.0283,21391.0
2018-09-27 14:00:00,70.21,70.26,69.85,69.89,157529.0,55.0283,55.0675,54.7462,54.7775,157529.0
2018-09-27 14:30:00,69.89,70.01,69.76,69.93,58515.0,54.7775,54.8716,54.6756,54.8089,58515.0
2018-09-27 15:00:00,69.93,69.99,69.74,69.75,66171.0,54.8089,54.8559,54.6599,54.6678,66171.0
2018-09-27 15:30:00,69.76,69.8,66.48,68.18,1733526.0,54.6756,54.707,52.1049,53.4373,1733526.0
2018-09-28 09:30:00,67.08,67.21,65.85,65.94,867768.0,52.5751,52.677,51.6111,51.6816,867768.0
2018-09-28 10:00:00,66.01,66.5,65.92,66.44,378686.0,51.7365,52.1205,51.666,52.0735,378686.0
2018-09-28 10:30:00,66.44,66.68,66.28,66.53,295567.0,52.0735,52.2616,51.9481,52.1441,295567.0
2018-09-28 11:00:00,66.53,66.75,66.4,66.64,210426.0,52.1441,52.3165,52.0422,52.2303,210426.0
2018-09-28 11:30:00,66.62,66.91,66.62,66.81,193478.0,52.2146,52.4419,52.2146,52.3635,193478.0
2018-09-28 12:00:00,66.81,67.06,66.79,67.01,117541.0,52.3635,52.5595,52.3478,52.5203,117541.0
2018-09-28 12:30:00,67.0,67.59,66.99,67.31,222815.0,52.5124,52.9748,52.5046,52.7554,222815.0
2018-09-28 13:00:00,67.31,67.77,67.31,67.64,107280.0,52.7554,53.1159,52.7554,53.014,107280.0
2018-09-28 13:30:00,67.64,67.9,67.64,67.72,159793.0,53.014,53.2178,53.014,53.0767,159793.0
2018-09-28 14:00:00,67.73,67.73,67.21,67.7,188492.0,53.0846,53.0846,52.677,53.0611,188492.0
2018-09-28 14:30:00,67.7,68.13,67.68,67.95,155452.0,53.0611,53.3981,53.0454,53.257,155452.0
2018-09-28 15:00:00,67.97,68.22,67.87,68.14,152536.0,53.2727,53.4686,53.1943,53.4059,152536.0
2018-09-28 15:30:00,68.13,68.2,67.83,67.97,583907.0,53.3981,53.4529,53.163,53.2727,583907.0
2018-10-01 09:30:00,66.75,68.32,66.75,67.56,159002.0,52.3165,53.547,52.3165,52.9513,159002.0
2018-10-01 10:00:00,67.54,67.68,67.38,67.5,90060.0,52.9357,53.0454,52.8103,52.9043,90060.0
2018-10-01 10:30:00,67.5,67.87,67.5,67.76,140184.0,52.9043,53.1943,52.9043,53.1081,140184.0
2018-10-01 11:00:00,67.73,68.12,67.7,67.8,91740.0,53.0846,53.3902,53.0611,53.1394,91740.0
2018-10-01 11:30:00,67.82,68.05,67.74,68.03,89203.0,53.1551,53.3354,53.0924,53.3197,89203.0
2018-10-01 12:00:00,68.05,68.08,67.96,68.0,77420.0,53.3354,53.3589,53.2648,53.2962,77420.0
2018-10-01 12:30:00,68.0,68.13,67.94,67.99,71364.0,53.2962,53.3981,53.2492,53.2884,71364.0
2018-10-01 13:00:00,68.0,68.24,67.98,68.05,74188.0,53.2962,53.4843,53.2805,53.3354,74188.0
2018-10-01 13:30:00,68.06,68.07,67.99,68.05,68915.0,53.3432,53.3511,53.2884,53.3354,68915.0
2018-10-01 14:00:00,68.04,68.17,68.02,68.14,72755.0,53.3275,53.4294,53.3119,53.4059,72755.0
2018-10-01 14:30:00,68.14,68.18,68.08,68.13,87855.0,53.4059,53.4373,53.3589,53.3981,87855.0
2018-10-01 15:00:00,68.14,68.2,67.96,67.99,104041.0,53.4059,53.4529,53.2648,53.2884,104041.0
2018-10-01 15:30:00,67.99,68.09,67.77,68.07,380536.0,53.2884,53.3667,53.1159,53.3511,380536.0
2018-10-02 09:30:00,68.25,69.17,68.11,69.13,203107.0,53.4921,54.2132,53.3824,54.1819,203107.0
2018-10-02 10:00:00,69.13,69.14,68.52,68.54,257734.0,54.1819,54.1897,53.7038,53.7194,257734.0
2018-10-02 10:30:00,68.54,68.74,68.29,68.72,96827.0,53.7194,53.8762,53.5235,53.8605,96827.0
2018-10-02 11:00:00,68.72,68.82,68.6,68.61,161267.0,53.8605,53.9389,53.7665,53.7743,161267.0
2018-10-02 11:30:00,68.6,68.82,68.59,68.74,49431.0,53.7665,53.9389,53.7586,53.8762,49431.0
2018-10-02 12:00:00,68.75,68.9,68.74,68.87,44018.0,53.884,54.0016,53.8762,53.9781,44018.0
2018-10-02 12:30:00,68.87,68.93,68.82,68.83,80707.0,53.9781,54.0251,53.9389,53.9467,80707.0
2018-10-02 13:00:00,68.82,69.0,68.82,68.85,48558.0,53.9389,54.08,53.9389,53.9624,48558.0
2018-10-02 13:30:00,68.88,68.99,68.81,68.97,45369.0,53.9859,54.0721,53.931,54.0564,45369.0
2018-10-02 14:00:00,68.96,69.4,68.96,69.39,74845.0,54.0486,54.3935,54.0486,54.3856,74845.0
2018-10-02 14:30:00,69.4,69.46,68.94,68.97,129312.0,54.3935,54.4405,54.0329,54.0564,129312.0
2018-10-02 15:00:00,68.95,68.98,68.74,68.89,131786.0,54.0408,54.0643,53.8762,53.9937,131786.0
2018-10-02 15:30:00,68.9,69.1,68.88,69.04,560549.0,54.0016,54.1583,53.9859,54.1113,560549.0
2018-10-03 09:30:00,69.27,69.74,69.14,69.31,76936.0,54.2916,54.6599,54.1897,54.3229,76936.0
2018-10-03 10:00:00,69.31,69.53,69.3,69.39,68675.0,54.3229,54.4954,54.3151,54.3856,68675.0
2018-10-03 10:30:00,69.4,69.47,69.22,69.22,49576.0,54.3935,54.4483,54.2524,54.2524,49576.0
2018-10-03 11:00:00,69.19,69.31,69.05,69.27,38089.0,54.2289,54.3229,54.1191,54.2916,38089.0
2018-10-03 11:30:00,69.29,69.5,69.29,69.48,51674.0,54.3073,54.4718,54.3073,54.4562,51674.0
2018-10-03 12:00:00,69.5,69.92,69.47,69.84,67276.0,54.4718,54.801,54.4483,54.7383,67276.0
2018-10-03 12:30:00,69.84,70.09,69.83,70.07,100070.0,54.7383,54.9343,54.7305,54.9186,100070.0
2018-10-03 13:00:00,70.07,70.2,70.01,70.2,81970.0,54.9186,55.0205,54.8716,55.0205,81970.0
2018-10-03 13:30:00,70.19,70.22,70.05,70.15,90667.0,55.0126,55.0362,54.9029,54.9813,90667.0
2018-10-03 14:00:00,70.14,70.22,70.05,70.22,160399.0,54.9735,55.0362,54.9029,55.0362,160399.0
2018-10-03 14:30:00,70.23,70.25,69.94,70.01,97756.0,55.044,55.0597,54.8167,54.8716,97756.0
2018-10-03 15:00:00,70.01,70.03,69.82,69.91,101394.0,54.8716,54.8872,54.7227,54.7932,101394.0
2018-10-03 15:30:00,69.92,70.18,69.91,70.15,394371.0,54.801,55.0048,54.7932,54.9813,394371.0
2018-10-04 09:30:00,70.27,70.66,70.25,70.53,187035.0,55.0753,55.381,55.0597,55.2791,187035.0
2018-10-04 10:00:00,70.51,70.59,69.89,70.08,147742.0,55.2634,55.3262,54.7775,54.9264,147742.0
2018-10-04 10:30:00,70.08,70.15,69.9,70.03,138443.0,54.9264,54.9813,54.7854,54.8872,138443.0
2018-10-04 11:00:00,70.04,70.11,69.86,69.98,105945.0,54.8951,54.9499,54.754,54.8481,105945.0
2018-10-04 11:30:00,69.98,70.2,69.97,70.07,120501.0,54.8481,55.0205,54.8402,54.9186,120501.0
2018-10-04 12:00:00,70.07,70.1,69.82,69.89,151240.0,54.9186,54.9421,54.7227,54.7775,151240.0
2018-10-04 12:30:00,69.89,69.95,69.74,69.76,118685.0,54.7775,54.8245,54.6599,54.6756,118685.0
2018-10-04 13:00:00,69.76,69.92,69.67,69.85,92046.0,54.6756,54.801,54.6051,54.7462,92046.0
2018-10-04 13:30:00,69.86,69.93,69.68,69.7,145269.0,54.754,54.8089,54.6129,54.6286,145269.0
2018-10-04 14:00:00,69.69,69.74,69.49,69.59,129804.0,54.6208,54.6599,54.464,54.5424,129804.0
2018-10-04 14:30:00,69.59,69.69,69.51,69.68,102066.0,54.5424,54.6208,54.4797,54.6129,102066.0
2018-10-04 15:00:00,69.68,69.85,69.58,69.61,101554.0,54.6129,54.7462,54.5345,54.5581,101554.0
2018-10-04 15:30:00,69.61,69.91,69.6,69.91,318096.0,54.5581,54.7932,54.5502,54.7932,318096.0
2018-10-05 09:30:00,70.45,70.95,70.37,70.37,148668.0,55.2164,55.6083,55.1537,55.1537,148668.0
2018-10-05 10:00:00,70.37,70.47,70.11,70.19,61009.0,55.1537,55.2321,54.9499,55.0126,61009.0
2018-10-05 10:30:00,70.17,70.28,70.03,70.15,58772.0,54.997,55.0832,54.8872,54.9813,58772.0
2018-10-05 11:00:00,70.15,70.21,70.03,70.13,87907.0,54.9813,55.0283,54.8872,54.9656,87907.0
2018-10-05 11:30:00,70.13,70.21,70.1,70.13,84364.0,54.9656,55.0283,54.9421,54.9656,84364.0
2018-10-05 12:00:00,70.14,70.25,70.11,70.17,76301.0,54.9735,55.0597,54.9499,54.997,76301.0
2018-10-05 12:30:00,70.15,70.19,69.93,69.95,66202.0,54.9813,55.0126,54.8089,54.8245,66202.0
2018-10-05 13:00:00,69.93,70.03,69.78,70.02,67967.0,54.8089,54.8872,54.6913,54.8794,67967.0
2018-10-05 13:30:00,70.01,70.31,69.95,70.31,52919.0,54.8716,55.1067,54.8245,55.1067,52919.0
2018-10-05 14:00:00,70.3,70.51,70.29,70.35,94658.0,55.0989,55.2634,55.091,55.138,94658.0
2018-10-05 14:30:00,70.35,70.4,70.03,70.15,67392.0,55.138,55.1772,54.8872,54.9813,67392.0
2018-10-05 15:00:00,70.14,70.22,70.02,70.06,68364.0,54.9735,55.0362,54.8794,54.9108,68364.0
2018-10-05 15:30:00,70.07,70.35,69.96,70.23,494659.0,54.9186,55.138,54.8324,55.044,494659.0
2018-10-08 09:30:00,69.69,70.13,69.61,69.74,94813.0,54.6208,54.9656,54.5581,54.6599,94813.0
2018-10-08 10:00:00,69.73,70.15,69.7,70.04,47510.0,54.6521,54.9813,54.6286,54.8951,47510.0
2018-10-08 10:30:00,70.03,70.04,69.82,69.88,41200.0,54.8872,54.8951,54.7227,54.7697,41200.0
2018-10-08 11:00:00,69.89,70.15,69.85,70.13,43871.0,54.7775,54.9813,54.7462,54.9656,43871.0
2018-10-08 11:30:00,70.12,70.42,70.12,70.2,37312.0,54.9578,55.1929,54.9578,55.0205,37312.0
2018-10-08 12:00:00,70.2,70.45,70.15,70.37,36034.0,55.0205,55.2164,54.9813,55.1537,36034.0
2018-10-08 12:30:00,70.34,70.52,70.32,70.41,30217.0,55.1302,55.2713,55.1145,55.1851,30217.0
2018-10-08 13:00:00,70.42,70.61,70.22,70.22,44848.0,55.1929,55.3418,55.0362,55.0362,44848.0
2018-10-08 13:30:00,70.2,71.14,70.2,70.54,262408.0,55.0205,55.7572,55.0205,55.287,262408.0
2018-10-08 14:00:00,70.55,71.28,70.53,71.25,198436.0,55.2948,55.867,55.2791,55.8434,198436.0
2018-10-08 14:30:00,71.27,71.54,71.26,71.43,165250.0,55.8591,56.0707,55.8513,55.9845,165250.0
2018-10-08 15:00:00,71.42,72.0,71.39,71.92,328033.0,55.9767,56.4313,55.9532,56.3686,328033.0
2018-10-08 15:30:00,71.93,72.36,71.9,72.35,980162.0,56.3764,56.7134,56.3529,56.7056,980162.0
2018-10-09 09:30:00,72.88,73.12,71.43,72.05,574345.0,57.121,57.3091,55.9845,56.4705,574345.0
2018-10-09 10:00:00,72.06,72.64,71.95,72.45,207374.0,56.4783,56.9329,56.3921,56.784,207374.0
2018-10-09 10:30:00,72.46,72.7,72.18,72.2,178933.0,56.7918,56.9799,56.5723,56.588,178933.0
2018-10-09 11:00:00,72.21,72.44,72.13,72.3,213919.0,56.5959,56.7761,56.5332,56.6664,213919.0
2018-10-09 11:30:00,72.28,72.42,72.16,72.27,108518.0,56.6507,56.7604,56.5567,56.6429,108518.0
2018-10-09 12:00:00,72.27,72.29,71.99,72.04,142530.0,56.6429,56.6586,56.4234,56.4626,142530.0
2018-10-09 12:30:00,72.04,72.23,71.97,72.03,151899.0,56.4626,56.6115,56.4078,56.4548,151899.0
2018-10-09 13:00:00,72.03,72.09,71.83,71.98,141931.0,56.4548,56.5018,56.298,56.4156,141931.0
2018-10-09 13:30:00,71.98,71.99,71.81,71.97,132718.0,56.4156,56.4234,56.2823,56.4078,132718.0
2018-10-09 14:00:00,71.96,71.96,71.79,71.8,111493.0,56.3999,56.3999,56.2667,56.2745,111493.0
2018-10-09 14:30:00,71.8,71.92,71.76,71.9,128087.0,56.2745,56.3686,56.2432,56.3529,128087.0
2018-10-09 15:00:00,71.9,72.07,71.82,71.84,252337.0,56.3529,56.4861,56.2902,56.3059,252337.0
2018-10-09 15:30:00,71.84,71.89,71.65,71.7,540447.0,56.3059,56.345,56.1569,56.1961,540447.0
2018-10-10 09:30:00,71.27,71.79,70.82,70.83,191019.0,55.8591,56.2667,55.5064,55.5143,191019.0
2018-10-10 10:00:00,70.83,71.01,70.66,70.66,162528.0,55.5143,55.6553,55.381,55.381,162528.0
2018-10-10 10:30:00,70.65,70.92,70.48,70.68,289587.0,55.3732,55.5848,55.2399,55.3967,289587.0
2018-10-10 11:00:00,70.67,70.69,70.3,70.61,132788.0,55.3889,55.4045,55.0989,55.3418,132788.0
2018-10-10 11:30:00,70.62,70.85,70.5,70.79,55822.0,55.3497,55.5299,55.2556,55.4829,55822.0
2018-10-10 12:00:00,70.78,71.04,70.78,70.87,70950.0,55.4751,55.6788,55.4751,55.5456,70950.0
2018-10-10 12:30:00,70.87,70.88,70.66,70.68,83913.0,55.5456,55.5534,55.381,55.3967,83913.0
2018-10-10 13:00:00,70.68,70.97,70.46,70.85,56632.0,55.3967,55.624,55.2243,55.5299,56632.0
2018-10-10 13:30:00,70.83,70.91,70.69,70.83,36505.0,55.5143,55.577,55.4045,55.5143,36505.0
2018-10-10 14:00:00,70.84,70.84,70.56,70.64,75676.0,55.5221,55.5221,55.3026,55.3653,75676.0
2018-10-10 14:30:00,70.65,70.71,70.28,70.29,93671.0,55.3732,55.4202,55.0832,55.091,93671.0
2018-10-10 15:00:00,70.28,70.29,69.96,70.17,166629.0,55.0832,55.091,54.8324,54.997,166629.0
2018-10-10 15:30:00,70.14,70.14,69.47,69.59,348293.0,54.9735,54.9735,54.4483,54.5424,348293.0
2018-10-11 09:30:00,69.92,70.0,69.34,69.62,173798.0,54.801,54.8637,54.3464,54.5659,173798.0
2018-10-11 10:00:00,69.55,69.64,69.19,69.34,188132.0,54.511,54.5816,54.2289,54.3464,188132.0
2018-10-11 10:30:00,69.32,70.17,69.27,69.95,188388.0,54.3308,54.997,54.2916,54.8245,188388.0
2018-10-11 11:00:00,69.92,69.94,69.33,69.38,84971.0,54.801,54.8167,54.3386,54.3778,84971.0
2018-10-11 11:30:00,69.41,69.61,69.25,69.53,98153.0,54.4013,54.5581,54.2759,54.4954,98153.0
2018-10-11 12:00:00,69.5,69.92,69.49,69.83,73124.0,54.4718,54.801,54.464,54.7305,73124.0
2018-10-11 12:30:00,69.82,69.88,69.6,69.63,57238.0,54.7227,54.7697,54.5502,54.5737,57238.0
2018-10-11 13:00:00,69.62,69.78,69.55,69.6,46234.0,54.5659,54.6913,54.511,54.5502,46234.0
2018-10-11 13:30:00,69.62,69.68,69.24,69.47,53945.0,54.5659,54.6129,54.2681,54.4483,53945.0
2018-10-11 14:00:00,69.46,69.48,68.75,68.84,100872.0,54.4405,54.4562,53.884,53.9546,100872.0
2018-10-11 14:30:00,68.84,68.86,68.07,68.47,157486.0,53.9546,53.9702,53.3511,53.6646,157486.0
2018-10-11 15:00:00,68.45,68.99,68.29,68.76,122136.0,53.6489,54.0721,53.5235,53.8919,122136.0
2018-10-11 15:30:00,68.74,68.86,68.05,68.07,383641.0,53.8762,53.9702,53.3354,53.3511,383641.0
2018-10-12 09:30:00,68.67,69.08,68.1,68.88,140531.0,53.8213,54.1427,53.3746,53.9859,140531.0
2018-10-12 10:00:00,68.94,68.94,68.5,68.66,130346.0,54.0329,54.0329,53.6881,53.8135,130346.0
2018-10-12 10:30:00,68.65,68.82,68.58,68.76,79022.0,53.8056,53.9389,53.7508,53.8919,79022.0
2018-10-12 11:00:00,68.74,68.8,68.46,68.47,58096.0,53.8762,53.9232,53.6567,53.6646,58096.0
2018-10-12 11:30:00,68.46,68.57,68.18,68.36,82063.0,53.6567,53.7429,53.4373,53.5783,82063.0
2018-10-12 12:00:00,68.41,68.45,68.2,68.27,70072.0,53.6175,53.6489,53.4529,53.5078,70072.0
2018-10-12 12:30:00,68.27,68.3,67.61,67.88,62463.0,53.5078,53.5313,52.9905,53.2021,62463.0
2018-10-12 13:00:00,67.88,68.12,67.75,67.91,134343.0,53.2021,53.3902,53.1003,53.2257,134343.0
2018-10-12 13:30:00,67.92,68.12,67.59,68.02,145560.0,53.2335,53.3902,52.9748,53.3119,145560.0
2018-10-12 14:00:00,67.99,68.2,67.78,68.2,70459.0,53.2884,53.4529,53.1238,53.4529,70459.0
2018-10-12 14:30:00,68.18,68.35,67.9,68.28,77933.0,53.4373,53.5705,53.2178,53.5156,77933.0
2018-10-12 15:00:00,68.26,68.51,68.19,68.39,126686.0,53.5,53.6959,53.4451,53.6019,126686.0
2018-10-12 15:30:00,68.36,68.78,68.35,68.6,290647.0,53.5783,53.9075,53.5705,53.7665,290647.0
2018-10-15 09:30:00,68.36,69.38,68.28,69.2,89724.0,53.5783,54.3778,53.5156,54.2367,89724.0
2018-10-15 10:00:00,69.25,69.36,69.01,69.22,107859.0,54.2759,54.3621,54.0878,54.2524,107859.0
2018-10-15 10:30:00,69.2,69.35,69.02,69.08,120445.0,54.2367,54.3543,54.0956,54.1427,120445.0
2018-10-15 11:00:00,69.09,69.58,69.0,69.54,87264.0,54.1505,54.5345,54.08,54.5032,87264.0
2018-10-15 11:30:00,69.56,69.83,69.37,69.43,120711.0,54.5189,54.7305,54.37,54.417,120711.0
2018-10-15 12:00:00,69.4,69.55,69.27,69.49,74442.0,54.3935,54.511,54.2916,54.464,74442.0
2018-10-15 12:30:00,69.52,69.9,69.48,69.79,126685.0,54.4875,54.7854,54.4562,54.6991,126685.0
2018-10-15 13:00:00,69.8,70.17,69.7,69.79,112210.0,54.707,54.997,54.6286,54.6991,112210.0
2018-10-15 13:30:00,69.8,70.08,69.72,69.76,127899.0,54.707,54.9264,54.6443,54.6756,127899.0
2018-10-15 14:00:00,69.77,69.78,69.57,69.59,132280.0,54.6835,54.6913,54.5267,54.5424,132280.0
2018-10-15 14:30:00,69.58,69.77,69.44,69.58,114035.0,54.5345,54.6835,54.4248,54.5345,114035.0
2018-10-15 15:00:00,69.58,69.92,69.57,69.9,187624.0,54.5345,54.801,54.5267,54.7854,187624.0
2018-10-15 15:30:00,69.9,69.99,69.26,69.47,749668.0,54.7854,54.8559,54.2837,54.4483,749668.0
2018-10-16 09:30:00,73.79,74.29,71.89,73.0,1442117.0,57.8342,58.2261,56.345,57.215,1442117.0
2018-10-16 10:00:00,73.0,74.07,72.7,73.88,982027.0,57.215,58.0537,56.9799,57.9047,982027.0
2018-10-16 10:30:00,73.82,74.78,73.72,74.43,742847.0,57.8577,58.6101,57.7793,58.3358,742847.0
2018-10-16 11:00:00,74.39,74.56,73.75,74.12,439173.0,58.3045,58.4377,57.8029,58.0929,439173.0
2018-10-16 11:30:00,74.12,74.53,73.06,73.34,425566.0,58.0929,58.4142,57.2621,57.4815,425566.0
2018-10-16 12:00:00,73.26,74.16,73.19,73.19,717683.0,57.4188,58.1242,57.3639,57.3639,717683.0
2018-10-16 12:30:00,73.24,73.57,73.23,73.45,536905.0,57.4031,57.6618,57.3953,57.5677,536905.0
2018-10-16 13:00:00,73.45,73.97,73.45,73.83,415590.0,57.5677,57.9753,57.5677,57.8656,415590.0
2018-10-16 13:30:00,73.83,74.13,72.91,74.13,385524.0,57.8656,58.1007,57.1445,58.1007,385524.0
2018-10-16 14:00:00,74.11,74.6,73.93,74.6,303355.0,58.085,58.4691,57.9439,58.4691,303355.0
2018-10-16 14:30:00,74.63,74.79,73.82,73.86,384421.0,58.4926,58.618,57.8577,57.8891,384421.0
2018-10-16 15:00:00,73.89,74.22,73.67,74.12,379487.0,57.9126,58.1712,57.7402,58.0929,379487.0
2018-10-16 15:30:00,74.1,74.46,73.77,74.36,965609.0,58.0772,58.3593,57.8185,58.281,965609.0
2018-10-17 09:30:00,75.49,75.54,74.39,75.5,392087.0,59.1666,59.2058,58.3045,59.1744,392087.0
2018-10-17 10:00:00,75.48,75.87,75.33,75.5,301017.0,59.1588,59.4644,59.0412,59.1744,301017.0
2018-10-17 10:30:00,75.5,75.58,74.81,74.87,389782.0,59.1744,59.2372,58.6337,58.6807,389782.0
2018-10-17 11:00:00,74.85,75.61,74.69,75.4,326547.0,58.665,59.2607,58.5396,59.0961,326547.0
2018-10-17 11:30:00,75.4,75.68,75.15,75.25,213498.0,59.0961,59.3155,58.9001,58.9785,213498.0
2018-10-17 12:00:00,75.26,75.76,75.12,75.76,234690.0,58.9863,59.3782,58.8766,59.3782,234690.0
2018-10-17 12:30:00,75.76,75.98,75.7,75.96,153473.0,59.3782,59.5507,59.3312,59.535,153473.0
2018-10-17 13:00:00,75.96,76.0,75.8,75.92,103592.0,59.535,59.5663,59.4096,59.5036,103592.0
2018-10-17 13:30:00,75.92,76.0,75.77,75.99,159013.0,59.5036,59.5663,59.3861,59.5585,159013.0
2018-10-17 14:00:00,75.98,76.0,75.66,75.68,175902.0,59.5507,59.5663,59.2999,59.3155,175902.0
2018-10-17 14:30:00,75.69,76.11,75.64,76.05,139309.0,59.3234,59.6525,59.2842,59.6055,139309.0
2018-10-17 15:00:00,76.03,76.04,75.67,75.75,206031.0,59.5898,59.5977,59.3077,59.3704,206031.0
2018-10-17 15:30:00,75.75,75.8,75.49,75.71,628541.0,59.3704,59.4096,59.1666,59.339,628541.0
2018-10-18 09:30:00,75.78,76.65,75.78,76.45,429874.0,59.3939,60.0758,59.3939,59.919,429874.0
2018-10-18 10:00:00,76.44,76.53,75.97,76.17,377647.0,59.9112,59.9817,59.5428,59.6996,377647.0
2018-10-18 10:30:00,76.13,76.46,76.12,76.25,226659.0,59.6682,59.9269,59.6604,59.7623,226659.0
2018-10-18 11:00:00,76.28,76.44,76.07,76.39,141335.0,59.7858,59.9112,59.6212,59.872,141335.0
2018-10-18 11:30:00,76.39,76.46,75.52,75.76,239963.0,59.872,59.9269,59.1901,59.3782,239963.0
2018-10-18 12:00:00,75.75,76.17,75.7,76.01,112214.0,59.3704,59.6996,59.3312,59.5742,112214.0
2018-10-18 12:30:00,75.97,76.31,75.96,76.08,169588.0,59.5428,59.8093,59.535,59.629,169588.0
2018-10-18 13:00:00,76.05,76.11,75.71,75.8,124423.0,59.6055,59.6525,59.339,59.4096,124423.0
2018-10-18 13:30:00,75.82,75.82,75.45,75.79,318517.0,59.4253,59.4253,59.1353,59.4017,318517.0
2018-10-18 14:00:00,75.76,76.23,75.76,76.11,138106.0,59.3782,59.7466,59.3782,59.6525,138106.0
2018-10-18 14:30:00,76.12,76.42,76.08,76.15,150653.0,59.6604,59.8955,59.629,59.6839,150653.0
2018-10-18 15:00:00,76.15,76.33,76.02,76.16,189871.0,59.6839,59.825,59.582,59.6917,189871.0
2018-10-18 15:30:00,76.16,76.24,75.94,76.17,523348.0,59.6917,59.7544,59.5193,59.6996,523348.0
2018-10-19 09:30:00,76.66,77.6,76.3,77.25,420040.0,60.0836,60.8204,59.8015,60.546,420040.0
2018-10-19 10:00:00,77.25,77.64,77.2,77.4,334274.0,60.546,60.8517,60.5069,60.6636,334274.0
2018-10-19 10:30:00,77.4,77.73,77.36,77.42,431385.0,60.6636,60.9223,60.6323,60.6793,431385.0
2018-10-19 11:00:00,77.45,77.71,77.17,77.22,216444.0,60.7028,60.9066,60.4833,60.5225,216444.0
2018-10-19 11:30:00,77.26,77.35,76.88,77.31,186013.0,60.5539,60.6244,60.256,60.5931,186013.0
2018-10-19 12:00:00,77.33,77.35,76.82,76.97,187214.0,60.6087,60.6244,60.209,60.3266,187214.0
2018-10-19 12:30:00,76.98,77.04,76.53,76.73,218745.0,60.3344,60.3815,59.9817,60.1385,218745.0
2018-10-19 13:00:00,76.73,77.16,76.56,77.09,160892.0,60.1385,60.4755,60.0052,60.4206,160892.0
2018-10-19 13:30:00,77.09,77.31,76.98,76.99,125004.0,60.4206,60.5931,60.3344,60.3423,125004.0
2018-10-19 14:00:00,76.98,77.21,76.79,77.2,138943.0,60.3344,60.5147,60.1855,60.5069,138943.0
2018-10-19 14:30:00,77.21,77.29,76.93,76.95,143948.0,60.5147,60.5774,60.2952,60.3109,143948.0
2018-10-19 15:00:00,76.96,77.23,76.9,77.22,226215.0,60.3188,60.5304,60.2717,60.5225,226215.0
2018-10-19 15:30:00,77.22,77.28,77.02,77.06,474743.0,60.5225,60.5696,60.3658,60.3971,474743.0
2018-10-22 09:30:00,77.38,77.64,76.26,76.36,177193.0,60.6479,60.8517,59.7701,59.8485,177193.0
2018-10-22 10:00:00,76.36,76.72,76.33,76.53,136685.0,59.8485,60.1306,59.825,59.9817,136685.0
2018-10-22 10:30:00,76.47,77.34,76.47,77.11,119172.0,59.9347,60.6166,59.9347,60.4363,119172.0
2018-10-22 11:00:00,77.11,77.44,77.08,77.32,128396.0,60.4363,60.695,60.4128,60.6009,128396.0
2018-10-22 11:30:00,77.32,77.37,77.06,77.08,98270.0,60.6009,60.6401,60.3971,60.4128,98270.0
2018-10-22 12:00:00,77.08,77.48,77.06,77.31,81023.0,60.4128,60.7263,60.3971,60.5931,81023.0
2018-10-22 12:30:00,77.3,77.47,77.14,77.37,88355.0,60.5852,60.7185,60.4598,60.6401,88355.0
2018-10-22 13:00:00,77.37,77.59,77.31,77.4,159457.0,60.6401,60.8125,60.5931,60.6636,159457.0
2018-10-22 13:30:00,77.38,77.49,77.27,77.39,90136.0,60.6479,60.7341,60.5617,60.6558,90136.0
2018-10-22 14:00:00,77.39,77.68,77.34,77.52,135018.0,60.6558,60.8831,60.6166,60.7577,135018.0
2018-10-22 14:30:00,77.49,77.65,77.4,77.63,107107.0,60.7341,60.8595,60.6636,60.8439,107107.0
2018-10-22 15:00:00,77.61,77.84,77.53,77.75,200444.0,60.8282,61.0085,60.7655,60.9379,200444.0
2018-10-22 15:30:00,77.76,77.85,77.51,77.57,396014.0,60.9458,61.0163,60.7498,60.7968,396014.0
2018-10-23 09:30:00,76.6,76.78,75.59,75.78,360635.0,60.0366,60.1777,59.245,59.3939,360635.0
2018-10-23 10:00:00,75.77,76.11,75.56,76.02,274770.0,59.3861,59.6525,59.2215,59.582,274770.0
2018-10-23 10:30:00,76.03,76.07,75.71,75.87,197652.0,59.5898,59.6212,59.339,59.4644,197652.0
2018-10-23 11:00:00,75.85,76.21,75.82,76.03,154240.0,59.4488,59.7309,59.4253,59.5898,154240.0
2018-10-23 11:30:00,76.05,76.1,75.93,76.03,161079.0,59.6055,59.6447,59.5115,59.5898,161079.0
2018-10-23 12:00:00,76.03,76.27,75.98,76.21,156812.0,59.5898,59.778,59.5507,59.7309,156812.0
2018-10-23 12:30:00,76.21,76.42,76.05,76.21,102214.0,59.7309,59.8955,59.6055,59.7309,102214.0
2018-10-23 13:00:00,76.21,76.78,76.19,76.56,90166.0,59.7309,60.1777,59.7152,60.0052,90166.0
2018-10-23 13:30:00,76.56,76.64,76.26,76.27,83670.0,60.0052,60.0679,59.7701,59.778,83670.0
2018-10-23 14:00:00,76.29,76.71,76.27,76.42,328481.0,59.7936,60.1228,59.778,59.8955,328481.0
2018-10-23 14:30:00,76.42,76.66,76.3,76.58,700899.0,59.8955,60.0836,59.8015,60.0209,700899.0
2018-10-23 15:00:00,76.58,76.7,76.29,76.3,301408.0,60.0209,60.115,59.7936,59.8015,301408.0
2018-10-23 15:30:00,76.31,76.36,75.87,76.0,672931.0,59.8093,59.8485,59.4644,59.5663,672931.0
2018-10-24 09:30:00,75.76,76.49,75.74,75.93,239204.0,59.3782,59.9504,59.3626,59.5115,239204.0
2018-10-24 10:00:00,75.96,76.05,75.32,75.33,358616.0,59.535,59.6055,59.0334,59.0412,358616.0
2018-10-24 10:30:00,75.35,75.5,74.79,74.8,322844.0,59.0569,59.1744,58.618,58.6258,322844.0
2018-10-24 11:00:00,74.79,74.83,74.09,74.15,417215.0,58.618,58.6493,58.0693,58.1164,417215.0
2018-10-24 11:30:00,74.16,74.66,73.95,74.66,259062.0,58.1242,58.5161,57.9596,58.5161,259062.0
2018-10-24 12:00:00,74.62,74.66,74.22,74.38,259771.0,58.4847,58.5161,58.1712,58.2966,259771.0
2018-10-24 12:30:00,74.37,74.63,74.27,74.42,232764.0,58.2888,58.4926,58.2104,58.328,232764.0
2018-10-24 13:00:00,74.4,74.4,73.63,73.81,215074.0,58.3123,58.3123,57.7088,57.8499,215074.0
2018-10-24 13:30:00,73.83,74.2,73.63,74.04,239601.0,57.8656,58.1556,57.7088,58.0301,239601.0
2018-10-24 14:00:00,74.03,74.08,73.68,73.99,222362.0,58.0223,58.0615,57.748,57.991,222362.0
2018-10-24 14:30:00,74.04,74.11,73.62,73.69,199773.0,58.0301,58.085,57.701,57.7558,199773.0
2018-10-24 15:00:00,73.66,73.75,73.43,73.47,198034.0,57.7323,57.8029,57.5521,57.5834,198034.0
2018-10-24 15:30:00,73.47,73.69,72.99,73.21,613324.0,57.5834,57.7558,57.2072,57.3796,613324.0
2018-10-25 09:30:00,72.79,72.79,70.96,71.34,649379.0,57.0504,57.0504,55.6161,55.914,649379.0
2018-10-25 10:00:00,71.37,71.68,71.11,71.46,539286.0,55.9375,56.1805,55.7337,56.008,539286.0
2018-10-25 10:30:00,71.45,71.62,70.99,71.39,263345.0,56.0002,56.1334,55.6397,55.9532,263345.0
2018-10-25 11:00:00,71.34,71.54,71.17,71.45,385908.0,55.914,56.0707,55.7807,56.0002,385908.0
2018-10-25 11:30:00,71.46,71.57,71.07,71.46,172112.0,56.008,56.0942,55.7024,56.008,172112.0
2018-10-25 12:00:00,71.47,71.48,71.15,71.21,165352.0,56.0159,56.0237,55.7651,55.8121,165352.0
2018-10-25 12:30:00,71.19,71.79,71.19,71.73,350095.0,55.7964,56.2667,55.7964,56.2196,350095.0
2018-10-25 13:00:00,71.73,71.76,71.43,71.63,142493.0,56.2196,56.2432,55.9845,56.1413,142493.0
2018-10-25 13:30:00,71.64,71.94,71.6,71.62,154880.0,56.1491,56.3842,56.1178,56.1334,154880.0
2018-10-25 14:00:00,71.62,72.18,71.52,72.09,170910.0,56.1334,56.5723,56.0551,56.5018,170910.0
2018-10-25 14:30:00,72.08,72.18,72.01,72.08,158572.0,56.494,56.5723,56.4391,56.494,158572.0
2018-10-25 15:00:00,72.08,72.15,71.95,72.05,177287.0,56.494,56.5488,56.3921,56.4705,177287.0
2018-10-25 15:30:00,72.06,72.23,71.81,71.93,422426.0,56.4783,56.6115,56.2823,56.3764,422426.0
2018-10-26 09:30:00,70.92,71.21,70.25,70.59,161962.0,55.5848,55.8121,55.0597,55.3262,161962.0
2018-10-26 10:00:00,70.52,70.55,69.61,70.4,232488.0,55.2713,55.2948,54.5581,55.1772,232488.0
2018-10-26 10:30:00,70.36,70.5,69.99,70.01,184085.0,55.1459,55.2556,54.8559,54.8716,184085.0
2018-10-26 11:00:00,70.01,71.0,70.0,70.96,150349.0,54.8716,55.6475,54.8637,55.6161,150349.0
2018-10-26 11:30:00,70.98,71.32,70.84,70.99,144332.0,55.6318,55.8983,55.5221,55.6397,144332.0
2018-10-26 12:00:00,71.0,71.44,70.93,71.35,87183.0,55.6475,55.9924,55.5926,55.9218,87183.0
2018-10-26 12:30:00,71.39,71.68,71.19,71.4,81152.0,55.9532,56.1805,55.7964,55.961,81152.0
2018-10-26 13:00:00,71.4,71.69,71.4,71.41,134367.0,55.961,56.1883,55.961,55.9688,134367.0
2018-10-26 13:30:00,71.39,71.57,71.11,71.54,74227.0,55.9532,56.0942,55.7337,56.0707,74227.0
2018-10-26 14:00:00,71.54,71.61,71.15,71.19,89021.0,56.0707,56.1256,55.7651,55.7964,89021.0
2018-10-26 14:30:00,71.16,71.35,70.99,71.04,193596.0,55.7729,55.9218,55.6397,55.6788,193596.0
2018-10-26 15:00:00,71.04,71.35,70.88,71.22,270056.0,55.6788,55.9218,55.5534,55.8199,270056.0
2018-10-26 15:30:00,71.21,71.35,70.8,71.05,468265.0,55.8121,55.9218,55.4907,55.6867,468265.0
2018-10-29 09:30:00,71.85,73.06,71.84,72.87,354023.0,56.3137,57.2621,56.3059,57.1131,354023.0
2018-10-29 10:00:00,72.84,73.14,72.56,73.0,216924.0,57.0896,57.3248,56.8702,57.215,216924.0
2018-10-29 10:30:00,73.02,73.44,72.9,73.33,291392.0,57.2307,57.5599,57.1367,57.4737,291392.0
2018-10-29 11:00:00,73.34,73.56,72.95,73.05,210155.0,57.4815,57.6539,57.1758,57.2542,210155.0
2018-10-29 11:30:00,73.05,73.17,72.89,73.06,307833.0,57.2542,57.3483,57.1288,57.2621,307833.0
2018-10-29 12:00:00,73.06,73.15,72.53,72.84,214342.0,57.2621,57.3326,56.8467,57.0896,214342.0
2018-10-29 12:30:00,72.83,72.84,72.51,72.65,220177.0,57.0818,57.0896,56.831,56.9407,220177.0
2018-10-29 13:00:00,72.66,73.07,72.63,72.89,210330.0,56.9485,57.2699,56.925,57.1288,210330.0
2018-10-29 13:30:00,72.88,73.24,72.85,73.16,151648.0,57.121,57.4031,57.0975,57.3404,151648.0
2018-10-29 14:00:00,73.14,73.34,72.97,72.99,205425.0,57.3248,57.4815,57.1915,57.2072,205425.0
2018-10-29 14:30:00,73.0,73.0,72.46,72.58,328838.0,57.215,57.215,56.7918,56.8858,328838.0
2018-10-29 15:00:00,72.58,72.59,72.09,72.3,365337.0,56.8858,56.8937,56.5018,56.6664,365337.0
2018-10-29 15:30:00,72.29,72.51,71.71,72.44,590451.0,56.6586,56.831,56.204,56.7761,590451.0
2018-10-30 09:30:00,72.64,74.36,72.53,74.31,225438.0,56.9329,58.281,56.8467,58.2418,225438.0
2018-10-30 10:00:00,74.31,74.5,73.94,74.02,201801.0,58.2418,58.3907,57.9518,58.0145,201801.0
2018-10-30 10:30:00,74.01,74.01,73.36,73.36,251184.0,58.0066,58.0066,57.4972,57.4972,251184.0
2018-10-30 11:00:00,73.39,74.39,73.27,74.38,144466.0,57.5207,58.3045,57.4266,58.2966,144466.0
2018-10-30 11:30:00,74.39,74.77,74.31,74.53,152519.0,58.3045,58.6023,58.2418,58.4142,152519.0
2018-10-30 12:00:00,74.56,74.78,74.46,74.77,129525.0,58.4377,58.6101,58.3593,58.6023,129525.0
2018-10-30 12:30:00,74.76,74.86,74.45,74.49,142983.0,58.5945,58.6728,58.3515,58.3828,142983.0
2018-10-30 13:00:00,74.44,74.56,73.91,73.95,185872.0,58.3437,58.4377,57.9283,57.9596,185872.0
2018-10-30 13:30:00,73.94,74.31,73.87,74.2,107352.0,57.9518,58.2418,57.8969,58.1556,107352.0
2018-10-30 14:00:00,74.21,74.27,73.88,73.95,106614.0,58.1634,58.2104,57.9047,57.9596,106614.0
2018-10-30 14:30:00,73.95,74.5,73.88,74.44,148272.0,57.9596,58.3907,57.9047,58.3437,148272.0
2018-10-30 15:00:00,74.46,74.6,74.13,74.53,123923.0,58.3593,58.4691,58.1007,58.4142,123923.0
2018-10-30 15:30:00,74.54,74.85,74.4,74.8,464773.0,58.422,58.665,58.3123,58.6258,464773.0
2018-10-31 09:30:00,75.14,75.3,74.01,74.21,196027.0,58.8923,59.0177,58.0066,58.1634,196027.0
2018-10-31 10:00:00,74.22,74.26,73.72,74.17,106203.0,58.1712,58.2026,57.7793,58.132,106203.0
2018-10-31 10:30:00,74.17,74.36,73.92,74.15,174252.0,58.132,58.281,57.9361,58.1164,174252.0
2018-10-31 11:00:00,74.16,74.26,74.0,74.05,124295.0,58.1242,58.2026,57.9988,58.038,124295.0
2018-10-31 11:30:00,74.05,74.12,73.84,73.93,213223.0,58.038,58.0929,57.8734,57.9439,213223.0
2018-10-31 12:00:00,73.93,74.26,73.78,74.15,101791.0,57.9439,58.2026,57.8264,58.1164,101791.0
2018-10-31 12:30:00,74.17,74.36,74.12,74.34,99504.0,58.132,58.281,58.0929,58.2653,99504.0
2018-10-31 13:00:00,74.33,74.45,74.22,74.23,78355.0,58.2574,58.3515,58.1712,58.1791,78355.0
2018-10-31 13:30:00,74.23,74.58,74.18,74.44,100648.0,58.1791,58.4534,58.1399,58.3437,100648.0
2018-10-31 14:00:00,74.43,74.82,74.42,74.66,102964.0,58.3358,58.6415,58.328,58.5161,102964.0
2018-10-31 14:30:00,74.66,74.73,74.5,74.66,123763.0,58.5161,58.5709,58.3907,58.5161,123763.0
2018-10-31 15:00:00,74.66,74.78,74.44,74.55,161566.0,58.5161,58.6101,58.3437,58.4299,161566.0
2018-10-31 15:30:00,74.54,74.55,74.22,74.31,465019.0,58.422,58.4299,58.1712,58.2418,465019.0
2018-11-01 09:30:00,74.75,75.1,74.45,74.56,141027.0,58.5866,58.8609,58.3515,58.4377,141027.0
2018-11-01 10:00:00,74.5,74.85,74.44,74.58,75800.0,58.3907,58.665,58.3437,58.4534,75800.0
2018-11-01 10:30:00,74.62,74.89,74.48,74.64,84418.0,58.4847,58.6964,58.375,58.5004,84418.0
2018-11-01 11:00:00,74.64,74.93,74.5,74.78,113413.0,58.5004,58.7277,58.3907,58.6101,113413.0
2018-11-01 11:30:00,74.79,74.82,74.62,74.7,61321.0,58.618,58.6415,58.4847,58.5474,61321.0
2018-11-01 12:00:00,74.68,74.77,74.57,74.67,88045.0,58.5318,58.6023,58.4455,58.5239,88045.0
2018-11-01 12:30:00,74.68,74.95,74.65,74.81,80191.0,58.5318,58.7434,58.5082,58.6337,80191.0
2018-11-01 13:00:00,74.79,74.85,74.69,74.69,41985.0,58.618,58.665,58.5396,58.5396,41985.0
2018-11-01 13:30:00,74.72,74.86,74.64,74.83,49957.0,58.5631,58.6728,58.5004,58.6493,49957.0
2018-11-01 14:00:00,74.83,74.95,74.7,74.79,119802.0,58.6493,58.7434,58.5474,58.618,119802.0
2018-11-01 14:30:00,74.79,74.82,74.67,74.79,80294.0,58.618,58.6415,58.5239,58.618,80294.0
2018-11-01 15:00:00,74.79,74.89,74.72,74.89,85052.0,58.618,58.6964,58.5631,58.6964,85052.0
2018-11-01 15:30:00,74.86,74.94,74.64,74.7,315441.0,58.6728,58.7355,58.5004,58.5474,315441.0
2018-11-02 09:30:00,75.0,75.34,74.63,75.14,141498.0,58.7826,59.049,58.4926,58.8923,141498.0
2018-11-02 10:00:00,75.13,75.13,74.8,74.83,94305.0,58.8845,58.8845,58.6258,58.6493,94305.0
2018-11-02 10:30:00,74.81,74.91,74.54,74.73,79867.0,58.6337,58.712,58.422,58.5709,79867.0
2018-11-02 11:00:00,74.72,74.81,74.41,74.57,75545.0,58.5631,58.6337,58.3201,58.4455,75545.0
2018-11-02 11:30:00,74.53,74.69,74.41,74.66,55000.0,58.4142,58.5396,58.3201,58.5161,55000.0
2018-11-02 12:00:00,74.68,74.77,74.51,74.73,68123.0,58.5318,58.6023,58.3985,58.5709,68123.0
2018-11-02 12:30:00,74.74,74.74,74.41,74.6,61887.0,58.5788,58.5788,58.3201,58.4691,61887.0
2018-11-02 13:00:00,74.61,74.79,74.49,74.71,60318.0,58.4769,58.618,58.3828,58.5553,60318.0
2018-11-02 13:30:00,74.68,74.81,74.63,74.8,46627.0,58.5318,58.6337,58.4926,58.6258,46627.0
2018-11-02 14:00:00,74.79,75.19,74.6,75.15,67196.0,58.618,58.9315,58.4691,58.9001,67196.0
2018-11-02 14:30:00,75.14,75.14,74.82,74.93,87130.0,58.8923,58.8923,58.6415,58.7277,87130.0
2018-11-02 15:00:00,74.93,75.09,74.8,74.95,60447.0,58.7277,58.8531,58.6258,58.7434,60447.0
2018-11-02 15:30:00,74.91,75.0,74.58,74.7,356148.0,58.712,58.7826,58.4534,58.5474,356148.0
2018-11-05 09:30:00,75.0,75.5,74.77,75.12,152033.0,58.7826,59.1744,58.6023,58.8766,152033.0
2018-11-05 10:00:00,75.17,75.19,74.87,75.15,163641.0,58.9158,58.9315,58.6807,58.9001,163641.0
2018-11-05 10:30:00,75.15,75.31,74.93,75.22,241316.0,58.9001,59.0255,58.7277,58.955,241316.0
2018-11-05 11:00:00,75.22,75.45,75.15,75.19,154304.0,58.955,59.1353,58.9001,58.9315,154304.0
2018-11-05 11:30:00,75.2,75.23,75.03,75.19,89923.0,58.9393,58.9628,58.8061,58.9315,89923.0
2018-11-05 12:00:00,75.2,75.26,75.14,75.18,75738.0,58.9393,58.9863,58.8923,58.9236,75738.0
2018-11-05 12:30:00,75.2,75.21,75.09,75.21,49476.0,58.9393,58.9472,58.8531,58.9472,49476.0
2018-11-05 13:00:00,75.2,75.23,75.15,75.2,67071.0,58.9393,58.9628,58.9001,58.9393,67071.0
2018-11-05 13:30:00,75.21,75.42,75.19,75.19,62662.0,58.9472,59.1117,58.9315,58.9315,62662.0
2018-11-05 14:00:00,75.21,75.27,75.13,75.25,73447.0,58.9472,58.9942,58.8845,58.9785,73447.0
2018-11-05 14:30:00,75.25,75.27,75.11,75.15,141079.0,58.9785,58.9942,58.8688,58.9001,141079.0
2018-11-05 15:00:00,75.16,75.53,75.16,75.41,149966.0,58.908,59.198,58.908,59.1039,149966.0
2018-11-05 15:30:00,75.4,75.57,75.32,75.42,246587.0,59.0961,59.2293,59.0334,59.1117,246587.0
2018-11-06 09:30:00,75.5,75.85,75.34,75.63,187857.0,59.1744,59.4488,59.049,59.2763,187857.0
2018-11-06 10:00:00,75.62,75.82,75.45,75.69,113605.0,59.2685,59.4253,59.1353,59.3234,113605.0
2018-11-06 10:30:00,75.69,75.69,75.35,75.47,133105.0,59.3234,59.3234,59.0569,59.1509,133105.0
2018-11-06 11:00:00,75.45,75.68,75.32,75.48,107333.0,59.1353,59.3155,59.0334,59.1588,107333.0
2018-11-06 11:30:00,75.46,75.72,75.43,75.72,250791.0,59.1431,59.3469,59.1196,59.3469,250791.0
2018-11-06 12:00:00,75.72,75.75,75.43,75.56,94634.0,59.3469,59.3704,59.1196,59.2215,94634.0
2018-11-06 12:30:00,75.56,75.74,75.47,75.5,61125.0,59.2215,59.3626,59.1509,59.1744,61125.0
2018-11-06 13:00:00,75.51,75.59,75.47,75.52,75562.0,59.1823,59.245,59.1509,59.1901,75562.0
2018-11-06 13:30:00,75.51,75.61,75.5,75.6,49448.0,59.1823,59.2607,59.1744,59.2528,49448.0
2018-11-06 14:00:00,75.59,75.61,75.48,75.55,201434.0,59.245,59.2607,59.1588,59.2136,201434.0
2018-11-06 14:30:00,75.54,75.63,75.48,75.5,75287.0,59.2058,59.2763,59.1588,59.1744,75287.0
2018-11-06 15:00:00,75.5,75.54,75.41,75.49,119682.0,59.1744,59.2058,59.1039,59.1666,119682.0
2018-11-06 15:30:00,75.5,75.68,75.47,75.65,458217.0,59.1744,59.3155,59.1509,59.292,458217.0
2018-11-07 09:30:00,76.0,76.23,74.76,74.99,176940.0,59.5663,59.7466,58.5945,58.7747,176940.0
2018-11-07 10:00:00,75.03,76.0,74.83,75.17,59443.0,58.8061,59.5663,58.6493,58.9158,59443.0
2018-11-07 10:30:00,75.09,75.49,75.05,75.41,58995.0,58.8531,59.1666,58.8218,59.1039,58995.0
2018-11-07 11:00:00,75.42,75.82,75.35,75.76,57464.0,59.1117,59.4253,59.0569,59.3782,57464.0
2018-11-07 11:30:00,75.76,76.07,75.7,75.89,107776.0,59.3782,59.6212,59.3312,59.4801,107776.0
2018-11-07 12:00:00,75.92,75.98,75.47,75.48,73705.0,59.5036,59.5507,59.1509,59.1588,73705.0
2018-11-07 12:30:00,75.46,75.71,75.46,75.65,47128.0,59.1431,59.339,59.1431,59.292,47128.0
2018-11-07 13:00:00,75.62,75.9,75.62,75.76,62612.0,59.2685,59.488,59.2685,59.3782,62612.0
2018-11-07 13:30:00,75.79,75.83,75.5,75.56,33520.0,59.4017,59.4331,59.1744,59.2215,33520.0
2018-11-07 14:00:00,75.58,75.9,75.53,75.82,34257.0,59.2372,59.488,59.198,59.4253,34257.0
2018-11-07 14:30:00,75.83,76.06,75.81,75.92,51555.0,59.4331,59.6134,59.4174,59.5036,51555.0
2018-11-07 15:00:00,75.96,76.0,75.83,75.89,86233.0,59.535,59.5663,59.4331,59.4801,86233.0
2018-11-07 15:30:00,75.9,75.99,75.66,75.9,277657.0,59.488,59.5585,59.2999,59.488,277657.0
2018-11-08 09:30:00,75.92,76.0,75.08,75.38,170881.0,59.5036,59.5663,58.8453,59.0804,170881.0
2018-11-08 10:00:00,75.36,75.79,75.32,75.74,170585.0,59.0647,59.4017,59.0334,59.3626,170585.0
2018-11-08 10:30:00,75.72,75.81,75.46,75.69,81655.0,59.3469,59.4174,59.1431,59.3234,81655.0
2018-11-08 11:00:00,75.69,76.01,75.69,75.98,121676.0,59.3234,59.5742,59.3234,59.5507,121676.0
2018-11-08 11:30:00,75.98,76.1,75.81,75.96,61277.0,59.5507,59.6447,59.4174,59.535,61277.0
2018-11-08 12:00:00,75.97,76.18,75.96,76.06,72006.0,59.5428,59.7074,59.535,59.6134,72006.0
2018-11-08 12:30:00,76.06,76.22,75.96,75.97,83627.0,59.6134,59.7388,59.535,59.5428,83627.0
2018-11-08 13:00:00,75.96,76.02,75.88,75.93,65253.0,59.535,59.582,59.4723,59.5115,65253.0
2018-11-08 13:30:00,75.93,76.03,75.84,76.0,60909.0,59.5115,59.5898,59.4409,59.5663,60909.0
2018-11-08 14:00:00,76.01,76.04,75.76,75.78,160957.0,59.5742,59.5977,59.3782,59.3939,160957.0
2018-11-08 14:30:00,75.79,75.84,75.67,75.74,105818.0,59.4017,59.4409,59.3077,59.3626,105818.0
2018-11-08 15:00:00,75.74,75.95,75.6,75.86,128863.0,59.3626,59.5271,59.2528,59.4566,128863.0
2018-11-08 15:30:00,75.87,76.04,75.68,76.03,313683.0,59.4644,59.5977,59.3155,59.5898,313683.0
2018-11-09 09:30:00,75.8,76.71,75.6,76.41,130785.0,59.4096,60.1228,59.2528,59.8877,130785.0
2018-11-09 10:00:00,76.42,76.44,75.93,76.12,88713.0,59.8955,59.9112,59.5115,59.6604,88713.0
2018-11-09 10:30:00,76.12,76.29,75.83,75.86,71301.0,59.6604,59.7936,59.4331,59.4566,71301.0
2018-11-09 11:00:00,75.87,75.91,75.42,75.73,284121.0,59.4644,59.4958,59.1117,59.3547,284121.0
2018-11-09 11:30:00,75.7,75.84,75.67,75.68,88198.0,59.3312,59.4409,59.3077,59.3155,88198.0
2018-11-09 12:00:00,75.67,75.69,75.35,75.4,218961.0,59.3077,59.3234,59.0569,59.0961,218961.0
2018-11-09 12:30:00,75.38,75.58,75.31,75.43,96410.0,59.0804,59.2372,59.0255,59.1196,96410.0
2018-11-09 13:00:00,75.43,75.57,75.32,75.55,81993.0,59.1196,59.2293,59.0334,59.2136,81993.0
2018-11-09 13:30:00,75.54,75.64,75.39,75.61,79060.0,59.2058,59.2842,59.0882,59.2607,79060.0
2018-11-09 14:00:00,75.59,75.71,75.4,75.51,94578.0,59.245,59.339,59.0961,59.1823,94578.0
2018-11-09 14:30:00,75.51,75.69,75.5,75.56,181742.0,59.1823,59.3234,59.1744,59.2215,181742.0
2018-11-09 15:00:00,75.56,75.7,75.37,75.69,115249.0,59.2215,59.3312,59.0726,59.3234,115249.0
2018-11-09 15:30:00,75.68,75.9,75.43,75.55,445198.0,59.3155,59.488,59.1196,59.2136,445198.0
2018-11-12 09:30:00,75.42,76.05,75.31,75.81,69598.0,59.1117,59.6055,59.0255,59.4174,69598.0
2018-11-12 10:00:00,75.81,76.19,75.72,76.19,86561.0,59.4174,59.7152,59.3469,59.7152,86561.0
2018-11-12 10:30:00,76.18,76.18,75.85,75.93,93176.0,59.7074,59.7074,59.4488,59.5115,93176.0
2018-11-12 11:00:00,75.93,76.06,75.84,75.99,58541.0,59.5115,59.6134,59.4409,59.5585,58541.0
2018-11-12 11:30:00,75.96,76.03,75.76,76.03,43591.0,59.535,59.5898,59.3782,59.5898,43591.0
2018-11-12 12:00:00,76.04,76.26,75.97,76.0,63910.0,59.5977,59.7701,59.5428,59.5663,63910.0
2018-11-12 12:30:00,75.99,76.08,75.94,75.94,33980.0,59.5585,59.629,59.5193,59.5193,33980.0
2018-11-12 13:00:00,75.98,76.06,75.84,75.98,25351.0,59.5507,59.6134,59.4409,59.5507,25351.0
2018-11-12 13:30:00,75.95,76.16,75.95,76.1,52464.0,59.5271,59.6917,59.5271,59.6447,52464.0
2018-11-12 14:00:00,76.1,76.27,76.06,76.11,46812.0,59.6447,59.778,59.6134,59.6525,46812.0
2018-11-12 14:30:00,76.13,76.25,76.0,76.04,38855.0,59.6682,59.7623,59.5663,59.5977,38855.0
2018-11-12 15:00:00,76.02,76.17,75.9,76.15,75539.0,59.582,59.6996,59.488,59.6839,75539.0
2018-11-12 15:30:00,76.16,76.16,75.59,75.71,289401.0,59.6917,59.6917,59.245,59.339,289401.0
2018-11-13 09:30:00,76.01,76.29,75.82,75.97,263094.0,59.5742,59.7936,59.4253,59.5428,263094.0
2018-11-13 10:00:00,75.97,76.25,75.84,75.91,216478.0,59.5428,59.7623,59.4409,59.4958,216478.0
2018-11-13 10:30:00,75.9,76.21,75.83,76.04,71432.0,59.488,59.7309,59.4331,59.5977,71432.0
2018-11-13 11:00:00,76.01,76.51,76.0,76.32,253224.0,59.5742,59.9661,59.5663,59.8171,253224.0
2018-11-13 11:30:00,76.34,76.46,76.3,76.34,61618.0,59.8328,59.9269,59.8015,59.8328,61618.0
2018-11-13 12:00:00,76.36,76.56,76.33,76.48,253531.0,59.8485,60.0052,59.825,59.9425,253531.0
2018-11-13 12:30:00,76.48,76.53,75.97,75.98,192779.0,59.9425,59.9817,59.5428,59.5507,192779.0
2018-11-13 13:00:00,75.96,76.07,75.79,75.97,48991.0,59.535,59.6212,59.4017,59.5428,48991.0
2018-11-13 13:30:00,75.95,76.23,75.92,76.14,35484.0,59.5271,59.7466,59.5036,59.6761,35484.0
2018-11-13 14:00:00,76.14,76.17,75.82,76.01,49691.0,59.6761,59.6996,59.4253,59.5742,49691.0
2018-11-13 14:30:00,76.01,76.1,75.84,76.05,79527.0,59.5742,59.6447,59.4409,59.6055,79527.0
2018-11-13 15:00:00,76.05,76.15,75.87,75.95,95857.0,59.6055,59.6839,59.4644,59.5271,95857.0
2018-11-13 15:30:00,75.96,76.23,75.85,76.16,264211.0,59.535,59.7466,59.4488,59.6917,264211.0
2018-11-14 09:30:00,76.5,76.83,76.21,76.7,203551.0,59.9582,60.2169,59.7309,60.115,203551.0
2018-11-14 10:00:00,76.7,76.87,76.53,76.58,168670.0,60.115,60.2482,59.9817,60.0209,168670.0
2018-11-14 10:30:00,76.54,76.84,76.46,76.82,214829.0,59.9896,60.2247,59.9269,60.209,214829.0
2018-11-14 11:00:00,76.82,77.04,76.2,76.4,171474.0,60.209,60.3815,59.7231,59.8798,171474.0
2018-11-14 11:30:00,76.41,76.58,75.98,76.44,71698.0,59.8877,60.0209,59.5507,59.9112,71698.0
2018-11-14 12:00:00,76.45,76.7,76.34,76.66,36964.0,59.919,60.115,59.8328,60.0836,36964.0
2018-11-14 12:30:00,76.62,76.71,76.32,76.47,57133.0,60.0523,60.1228,59.8171,59.9347,57133.0
2018-11-14 13:00:00,76.41,76.58,76.28,76.38,94534.0,59.8877,60.0209,59.7858,59.8642,94534.0
2018-11-14 13:30:00,76.38,76.38,76.1,76.27,51764.0,59.8642,59.8642,59.6447,59.778,51764.0
2018-11-14 14:00:00,76.27,76.55,76.03,76.34,67695.0,59.778,59.9974,59.5898,59.8328,67695.0
2018-11-14 14:30:00,76.27,76.59,76.16,76.56,76211.0,59.778,60.0288,59.6917,60.0052,76211.0
2018-11-14 15:00:00,76.54,76.79,76.53,76.59,59407.0,59.9896,60.1855,59.9817,60.0288,59407.0
2018-11-14 15:30:00,76.57,76.62,76.33,76.5,202061.0,60.0131,60.0523,59.825,59.9582,202061.0
2018-11-15 09:30:00,76.11,76.67,75.98,76.53,75983.0,59.6525,60.0915,59.5507,59.9817,75983.0
2018-11-15 10:00:00,76.4,76.48,76.06,76.32,85878.0,59.8798,59.9425,59.6134,59.8171,85878.0
2018-11-15 10:30:00,76.26,76.33,75.8,76.01,168010.0,59.7701,59.825,59.4096,59.5742,168010.0
2018-11-15 11:00:00,76.06,76.24,75.95,76.16,286766.0,59.6134,59.7544,59.5271,59.6917,286766.0
2018-11-15 11:30:00,76.17,76.28,75.92,76.15,117878.0,59.6996,59.7858,59.5036,59.6839,117878.0
2018-11-15 12:00:00,76.16,76.34,76.08,76.3,49514.0,59.6917,59.8328,59.629,59.8015,49514.0
2018-11-15 12:30:00,76.3,76.63,76.19,76.25,190594.0,59.8015,60.0601,59.7152,59.7623,190594.0
2018-11-15 13:00:00,76.26,76.61,75.99,76.61,39437.0,59.7701,60.0444,59.5585,60.0444,39437.0
2018-11-15 13:30:00,76.61,76.84,76.54,76.65,83101.0,60.0444,60.2247,59.9896,60.0758,83101.0
2018-11-15 14:00:00,76.66,76.74,76.53,76.71,32750.0,60.0836,60.1463,59.9817,60.1228,32750.0
2018-11-15 14:30:00,76.71,76.78,76.45,76.5,64983.0,60.1228,60.1777,59.919,59.9582,64983.0
2018-11-15 15:00:00,76.51,76.75,76.24,76.53,66690.0,59.9661,60.1542,59.7544,59.9817,66690.0
2018-11-15 15:30:00,76.55,76.73,76.49,76.73,245729.0,59.9974,60.1385,59.9504,60.1385,245729.0
2018-11-16 09:30:00,76.92,77.08,76.6,76.7,119943.0,60.2874,60.4128,60.0366,60.115,119943.0
2018-11-16 10:00:00,76.7,76.81,76.46,76.77,56614.0,60.115,60.2012,59.9269,60.1698,56614.0
2018-11-16 10:30:00,76.78,77.01,76.72,76.97,88306.0,60.1777,60.3579,60.1306,60.3266,88306.0
2018-11-16 11:00:00,76.97,77.03,76.87,76.95,727560.0,60.3266,60.3736,60.2482,60.3109,727560.0
2018-11-16 11:30:00,76.97,77.02,76.56,76.59,55962.0,60.3266,60.3658,60.0052,60.0288,55962.0
2018-11-16 12:00:00,76.59,76.99,76.42,76.94,51337.0,60.0288,60.3423,59.8955,60.3031,51337.0
2018-11-16 12:30:00,76.93,77.28,76.89,77.12,194188.0,60.2952,60.5696,60.2639,60.4442,194188.0
2018-11-16 13:00:00,77.12,77.21,77.0,77.11,62680.0,60.4442,60.5147,60.3501,60.4363,62680.0
2018-11-16 13:30:00,77.11,77.14,76.93,77.05,225801.0,60.4363,60.4598,60.2952,60.3893,225801.0
2018-11-16 14:00:00,77.05,77.1,76.86,77.07,81813.0,60.3893,60.4285,60.2404,60.405,81813.0
2018-11-16 14:30:00,77.09,77.37,77.05,77.26,79014.0,60.4206,60.6401,60.3893,60.5539,79014.0
2018-11-16 15:00:00,77.27,77.48,77.22,77.39,156866.0,60.5617,60.7263,60.5225,60.6558,156866.0
2018-11-16 15:30:00,77.38,77.4,77.03,77.12,372194.0,60.6479,60.6636,60.3736,60.4442,372194.0
2018-11-19 09:30:00,77.07,77.62,76.63,77.62,158369.0,60.405,60.836,60.0601,60.836,158369.0
2018-11-19 10:00:00,77.59,77.59,77.31,77.36,225796.0,60.8125,60.8125,60.5931,60.6323,225796.0
2018-11-19 10:30:00,77.38,77.81,77.15,77.51,147700.0,60.6479,60.985,60.4677,60.7498,147700.0
2018-11-19 11:00:00,77.5,77.69,77.38,77.48,99487.0,60.742,60.8909,60.6479,60.7263,99487.0
2018-11-19 11:30:00,77.46,77.69,77.45,77.57,152603.0,60.7106,60.8909,60.7028,60.7968,152603.0
2018-11-19 12:00:00,77.58,77.6,77.29,77.6,84844.0,60.8047,60.8204,60.5774,60.8204,84844.0
2018-11-19 12:30:00,77.59,77.76,77.48,77.51,154320.0,60.8125,60.9458,60.7263,60.7498,154320.0
2018-11-19 13:00:00,77.51,77.63,77.27,77.32,161231.0,60.7498,60.8439,60.5617,60.6009,161231.0
2018-11-19 13:30:00,77.32,77.38,77.09,77.14,108140.0,60.6009,60.6479,60.4206,60.4598,108140.0
2018-11-19 14:00:00,77.15,77.16,76.84,77.0,201161.0,60.4677,60.4755,60.2247,60.3501,201161.0
2018-11-19 14:30:00,76.98,77.13,76.76,77.08,120220.0,60.3344,60.452,60.162,60.4128,120220.0
2018-11-19 15:00:00,77.07,77.3,76.88,76.99,150560.0,60.405,60.5852,60.256,60.3423,150560.0
2018-11-19 15:30:00,77.01,77.05,76.64,76.85,341590.0,60.3579,60.3893,60.0679,60.2325,341590.0
2018-11-20 09:30:00,76.14,76.52,75.78,75.93,138466.0,59.6761,59.9739,59.3939,59.5115,138466.0
2018-11-20 10:00:00,75.88,76.17,75.36,76.17,115611.0,59.4723,59.6996,59.0647,59.6996,115611.0
2018-11-20 10:30:00,76.17,76.59,76.13,76.54,218480.0,59.6996,60.0288,59.6682,59.9896,218480.0
2018-11-20 11:00:00,76.52,76.53,75.93,75.99,106656.0,59.9739,59.9817,59.5115,59.5585,106656.0
2018-11-20 11:30:00,76.02,76.31,75.8,76.27,86282.0,59.582,59.8093,59.4096,59.778,86282.0
2018-11-20 12:00:00,76.28,76.44,75.87,75.87,69101.0,59.7858,59.9112,59.4644,59.4644,69101.0
2018-11-20 12:30:00,75.86,75.92,75.47,75.48,105662.0,59.4566,59.5036,59.1509,59.1588,105662.0
2018-11-20 13:00:00,75.47,75.61,75.33,75.35,92932.0,59.1509,59.2607,59.0412,59.0569,92932.0
2018-11-20 13:30:00,75.35,75.48,75.22,75.26,81264.0,59.0569,59.1588,58.955,58.9863,81264.0
2018-11-20 14:00:00,75.25,75.35,75.04,75.22,85220.0,58.9785,59.0569,58.8139,58.955,85220.0
2018-11-20 14:30:00,75.23,75.6,75.19,75.58,267540.0,58.9628,59.2528,58.9315,59.2372,267540.0
2018-11-20 15:00:00,75.58,75.86,75.06,75.73,255700.0,59.2372,59.4566,58.8296,59.3547,255700.0
2018-11-20 15:30:00,75.72,75.84,75.56,75.68,438010.0,59.3469,59.4409,59.2215,59.3155,438010.0
2018-11-21 09:30:00,75.81,76.89,75.65,76.81,102465.0,59.4174,60.2639,59.292,60.2012,102465.0
2018-11-21 10:00:00,76.86,77.5,76.82,77.48,152514.0,60.2404,60.742,60.209,60.7263,152514.0
2018-11-21 10:30:00,77.5,77.5,77.06,77.36,302135.0,60.742,60.742,60.3971,60.6323,302135.0
2018-11-21 11:00:00,77.35,77.56,77.3,77.35,147596.0,60.6244,60.789,60.5852,60.6244,147596.0
2018-11-21 11:30:00,77.37,77.51,77.28,77.31,93323.0,60.6401,60.7498,60.5696,60.5931,93323.0
2018-11-21 12:00:00,77.32,77.36,76.75,76.79,172927.0,60.6009,60.6323,60.1542,60.1855,172927.0
2018-11-21 12:30:00,76.78,76.96,76.61,76.95,64456.0,60.1777,60.3188,60.0444,60.3109,64456.0
2018-11-21 13:00:00,76.95,77.01,76.71,76.95,71031.0,60.3109,60.3579,60.1228,60.3109,71031.0
2018-11-21 13:30:00,76.95,77.02,76.81,76.92,64764.0,60.3109,60.3658,60.2012,60.2874,64764.0
2018-11-21 14:00:00,76.92,76.92,76.7,76.75,68446.0,60.2874,60.2874,60.115,60.1542,68446.0
2018-11-21 14:30:00,76.76,76.77,76.43,76.58,240657.0,60.162,60.1698,59.9034,60.0209,240657.0
2018-11-21 15:00:00,76.58,76.78,76.53,76.73,182760.0,60.0209,60.1777,59.9817,60.1385,182760.0
2018-11-21 15:30:00,76.73,76.85,76.57,76.64,566970.0,60.1385,60.2325,60.0131,60.0679,566970.0
2018-11-23 09:30:00,76.25,76.91,76.2,76.68,107511.0,59.7623,60.2796,59.7231,60.0993,107511.0
2018-11-23 10:00:00,76.67,76.67,75.88,75.89,115518.0,60.0915,60.0915,59.4723,59.4801,115518.0
2018-11-23 10:30:00,75.89,75.97,75.59,75.7,149702.0,59.4801,59.5428,59.245,59.3312,149702.0
2018-11-23 11:00:00,75.72,75.73,75.01,75.09,174997.0,59.3469,59.3547,58.7904,58.8531,174997.0
2018-11-23 11:30:00,75.07,75.26,75.01,75.08,99138.0,58.8374,58.9863,58.7904,58.8453,99138.0
2018-11-23 12:00:00,75.07,75.22,74.96,75.15,64013.0,58.8374,58.955,58.7512,58.9001,64013.0
2018-11-23 12:30:00,75.14,75.21,74.87,74.9,143318.0,58.8923,58.9472,58.6807,58.7042,143318.0
2018-11-26 09:30:00,75.4,75.94,75.3,75.81,115661.0,59.0961,59.5193,59.0177,59.4174,115661.0
2018-11-26 10:00:00,75.81,75.85,75.51,75.58,67882.0,59.4174,59.4488,59.1823,59.2372,67882.0
2018-11-26 10:30:00,75.57,75.73,75.39,75.64,129493.0,59.2293,59.3547,59.0882,59.2842,129493.0
2018-11-26 11:00:00,75.67,75.79,75.58,75.7,77404.0,59.3077,59.4017,59.2372,59.3312,77404.0
2018-11-26 11:30:00,75.68,75.75,75.5,75.61,60130.0,59.3155,59.3704,59.1744,59.2607,60130.0
2018-11-26 12:00:00,75.61,75.61,75.29,75.29,68438.0,59.2607,59.2607,59.0099,59.0099,68438.0
2018-11-26 12:30:00,75.3,75.34,75.17,75.25,57049.0,59.0177,59.049,58.9158,58.9785,57049.0
2018-11-26 13:00:00,75.26,75.7,75.25,75.54,60379.0,58.9863,59.3312,58.9785,59.2058,60379.0
2018-11-26 13:30:00,75.53,75.64,75.5,75.57,59178.0,59.198,59.2842,59.1744,59.2293,59178.0
2018-11-26 14:00:00,75.57,75.87,75.54,75.84,60337.0,59.2293,59.4644,59.2058,59.4409,60337.0
2018-11-26 14:30:00,75.84,75.94,75.71,75.9,59806.0,59.4409,59.5193,59.339,59.488,59806.0
2018-11-26 15:00:00,75.87,75.9,75.8,75.84,77872.0,59.4644,59.488,59.4096,59.4409,77872.0
2018-11-26 15:30:00,75.84,76.19,75.83,76.17,293433.0,59.4409,59.7152,59.4331,59.6996,293433.0
2018-11-27 09:30:00,76.26,77.04,76.26,76.83,196725.0,59.7701,60.3815,59.7701,60.2169,196725.0
2018-11-27 10:00:00,76.84,77.09,76.63,76.9,215933.0,60.2247,60.4206,60.0601,60.2717,215933.0
2018-11-27 10:30:00,76.9,76.91,76.49,76.72,115496.0,60.2717,60.2796,59.9504,60.1306,115496.0
2018-11-27 11:00:00,76.71,77.01,76.67,76.85,94180.0,60.1228,60.3579,60.0915,60.2325,94180.0
2018-11-27 11:30:00,76.84,77.03,76.8,76.98,86527.0,60.2247,60.3736,60.1933,60.3344,86527.0
2018-11-27 12:00:00,76.98,77.16,76.9,76.95,61909.0,60.3344,60.4755,60.2717,60.3109,61909.0
2018-11-27 12:30:00,76.93,77.46,76.93,77.35,63092.0,60.2952,60.7106,60.2952,60.6244,63092.0
2018-11-27 13:00:00,77.35,77.54,77.23,77.45,199873.0,60.6244,60.7733,60.5304,60.7028,199873.0
2018-11-27 13:30:00,77.44,77.49,77.08,77.28,87260.0,60.695,60.7341,60.4128,60.5696,87260.0
2018-11-27 14:00:00,77.28,77.45,77.17,77.44,68179.0,60.5696,60.7028,60.4833,60.695,68179.0
2018-11-27 14:30:00,77.44,77.57,77.28,77.48,72420.0,60.695,60.7968,60.5696,60.7263,72420.0
2018-11-27 15:00:00,77.48,77.53,77.12,77.16,265464.0,60.7263,60.7655,60.4442,60.4755,265464.0
2018-11-27 15:30:00,77.18,77.29,77.14,77.29,406903.0,60.4912,60.5774,60.4598,60.5774,406903.0
2018-11-28 09:30:00,77.37,77.63,77.26,77.48,194659.0,60.6401,60.8439,60.5539,60.7263,194659.0
2018-11-28 10:00:00,77.47,77.51,77.13,77.15,172260.0,60.7185,60.7498,60.452,60.4677,172260.0
2018-11-28 10:30:00,77.16,77.37,77.11,77.25,159819.0,60.4755,60.6401,60.4363,60.546,159819.0
2018-11-28 11:00:00,77.24,77.37,76.89,76.9,121565.0,60.5382,60.6401,60.2639,60.2717,121565.0
2018-11-28 11:30:00,76.9,77.0,76.68,76.76,140217.0,60.2717,60.3501,60.0993,60.162,140217.0
2018-11-28 12:00:00,76.78,77.52,76.77,77.18,231299.0,60.1777,60.7577,60.1698,60.4912,231299.0
2018-11-28 12:30:00,77.17,77.33,77.13,77.24,82353.0,60.4833,60.6087,60.452,60.5382,82353.0
2018-11-28 13:00:00,77.23,77.24,77.02,77.04,56746.0,60.5304,60.5382,60.3658,60.3815,56746.0
2018-11-28 13:30:00,77.05,77.26,77.03,77.12,62209.0,60.3893,60.5539,60.3736,60.4442,62209.0
2018-11-28 14:00:00,77.11,77.17,76.83,76.92,93126.0,60.4363,60.4833,60.2169,60.2874,93126.0
2018-11-28 14:30:00,76.94,77.03,76.87,77.0,65786.0,60.3031,60.3736,60.2482,60.3501,65786.0
2018-11-28 15:00:00,77.0,77.32,76.98,77.26,73617.0,60.3501,60.6009,60.3344,60.5539,73617.0
2018-11-28 15:30:00,77.26,77.54,77.13,77.5,457179.0,60.5539,60.7733,60.452,60.742,457179.0
2018-11-29 09:30:00,77.26,77.83,77.16,77.5,351480.0,60.5539,61.0006,60.4755,60.742,351480.0
2018-11-29 10:00:00,77.51,77.69,77.41,77.47,182403.0,60.7498,60.8909,60.6714,60.7185,182403.0
2018-11-29 10:30:00,77.47,77.65,77.12,77.19,60066.0,60.7185,60.8595,60.4442,60.499,60066.0
2018-11-29 11:00:00,77.19,77.2,76.86,77.14,75618.0,60.499,60.5069,60.2404,60.4598,75618.0
2018-11-29 11:30:00,77.13,77.28,77.08,77.25,48937.0,60.452,60.5696,60.4128,60.546,48937.0
2018-11-29 12:00:00,77.28,77.53,77.26,77.44,80533.0,60.5696,60.7655,60.5539,60.695,80533.0
2018-11-29 12:30:00,77.46,77.67,77.46,77.51,236646.0,60.7106,60.8752,60.7106,60.7498,236646.0
2018-11-29 13:00:00,77.52,77.57,77.46,77.5,46106.0,60.7577,60.7968,60.7106,60.742,46106.0
2018-11-29 13:30:00,77.51,77.6,77.47,77.47,51585.0,60.7498,60.8204,60.7185,60.7185,51585.0
2018-11-29 14:00:00,77.47,77.66,77.4,77.56,62966.0,60.7185,60.8674,60.6636,60.789,62966.0
2018-11-29 14:30:00,77.57,77.66,77.45,77.63,120203.0,60.7968,60.8674,60.7028,60.8439,120203.0
2018-11-29 15:00:00,77.63,77.65,77.34,77.44,94978.0,60.8439,60.8595,60.6166,60.695,94978.0
2018-11-29 15:30:00,77.46,77.52,77.17,77.2,257047.0,60.7106,60.7577,60.4833,60.5069,257047.0
2018-11-30 09:30:00,77.41,77.41,76.91,77.32,110128.0,60.6714,60.6714,60.2796,60.6009,110128.0
2018-11-30 10:00:00,77.35,77.54,77.14,77.19,238234.0,60.6244,60.7733,60.4598,60.499,238234.0
2018-11-30 10:30:00,77.19,77.41,76.96,77.02,106912.0,60.499,60.6714,60.3188,60.3658,106912.0
2018-11-30 11:00:00,77.02,77.14,76.76,76.84,79229.0,60.3658,60.4598,60.162,60.2247,79229.0
2018-11-30 11:30:00,76.83,77.06,76.74,77.02,54783.0,60.2169,60.3971,60.1463,60.3658,54783.0
2018-11-30 12:00:00,77.04,77.12,76.84,76.92,61387.0,60.3815,60.4442,60.2247,60.2874,61387.0
2018-11-30 12:30:00,76.93,76.94,76.74,76.79,66479.0,60.2952,60.3031,60.1463,60.1855,66479.0
2018-11-30 13:00:00,76.79,76.94,76.72,76.92,45922.0,60.1855,60.3031,60.1306,60.2874,45922.0
2018-11-30 13:30:00,76.92,77.24,76.88,77.22,51622.0,60.2874,60.5382,60.256,60.5225,51622.0
2018-11-30 14:00:00,77.19,77.19,76.93,77.11,36432.0,60.499,60.499,60.2952,60.4363,36432.0
2018-11-30 14:30:00,77.13,77.18,77.05,77.13,45650.0,60.452,60.4912,60.3893,60.452,45650.0
2018-11-30 15:00:00,77.13,77.15,77.01,77.11,66773.0,60.452,60.4677,60.3579,60.4363,66773.0
2018-11-30 15:30:00,77.12,77.25,76.91,76.97,302089.0,60.4442,60.546,60.2796,60.3266,302089.0
2018-12-03 09:30:00,77.63,77.68,76.75,76.76,168012.0,60.8439,60.8831,60.1542,60.162,168012.0
2018-12-03 10:00:00,76.76,76.88,76.6,76.86,90088.0,60.162,60.256,60.0366,60.2404,90088.0
2018-12-03 10:30:00,76.87,76.88,76.47,76.47,75876.0,60.2482,60.256,59.9347,59.9347,75876.0
2018-12-03 11:00:00,76.5,76.5,76.28,76.35,85097.0,59.9582,59.9582,59.7858,59.8407,85097.0
2018-12-03 11:30:00,76.35,76.4,75.93,76.0,63948.0,59.8407,59.8798,59.5115,59.5663,63948.0
2018-12-03 12:00:00,76.01,76.51,75.95,76.47,66872.0,59.5742,59.9661,59.5271,59.9347,66872.0
2018-12-03 12:30:00,76.49,76.7,76.46,76.63,48912.0,59.9504,60.115,59.9269,60.0601,48912.0
2018-12-03 13:00:00,76.64,76.77,76.48,76.53,60306.0,60.0679,60.1698,59.9425,59.9817,60306.0
2018-12-03 13:30:00,76.51,76.53,76.26,76.26,57137.0,59.9661,59.9817,59.7701,59.7701,57137.0
2018-12-03 14:00:00,76.28,76.46,76.18,76.43,64428.0,59.7858,59.9269,59.7074,59.9034,64428.0
2018-12-03 14:30:00,76.43,76.47,76.28,76.35,63749.0,59.9034,59.9347,59.7858,59.8407,63749.0
2018-12-03 15:00:00,76.34,76.6,76.28,76.59,126538.0,59.8328,60.0366,59.7858,60.0288,126538.0
2018-12-03 15:30:00,76.59,76.67,76.46,76.66,249034.0,60.0288,60.0915,59.9269,60.0836,249034.0
2018-12-04 09:30:00,76.77,77.31,76.44,76.64,100105.0,60.1698,60.5931,59.9112,60.0679,100105.0
2018-12-04 10:00:00,76.64,76.73,76.22,76.26,65257.0,60.0679,60.1385,59.7388,59.7701,65257.0
2018-12-04 10:30:00,76.3,76.31,75.87,76.13,123183.0,59.8015,59.8093,59.4644,59.6682,123183.0
2018-12-04 11:00:00,76.11,76.39,76.04,76.33,66846.0,59.6525,59.872,59.5977,59.825,66846.0
2018-12-04 11:30:00,76.32,76.52,76.1,76.1,61789.0,59.8171,59.9739,59.6447,59.6447,61789.0
2018-12-04 12:00:00,76.09,76.12,75.54,75.78,77622.0,59.6369,59.6604,59.2058,59.3939,77622.0
2018-12-04 12:30:00,75.77,75.84,75.46,75.84,76412.0,59.3861,59.4409,59.1431,59.4409,76412.0
2018-12-04 13:00:00,75.79,76.03,75.73,75.81,124125.0,59.4017,59.5898,59.3547,59.4174,124125.0
2018-12-04 13:30:00,75.79,76.16,75.64,76.05,133529.0,59.4017,59.6917,59.2842,59.6055,133529.0
2018-12-04 14:00:00,76.1,76.23,75.92,75.92,58922.0,59.6447,59.7466,59.5036,59.5036,58922.0
2018-12-04 14:30:00,75.95,76.14,75.84,75.87,69323.0,59.5271,59.6761,59.4409,59.4644,69323.0
2018-12-04 15:00:00,75.85,75.85,75.38,75.42,113244.0,59.4488,59.4488,59.0804,59.1117,113244.0
2018-12-04 15:30:00,75.41,75.7,75.31,75.65,470687.0,59.1039,59.3312,59.0255,59.292,470687.0
2018-12-06 09:30:00,75.12,75.15,74.46,74.63,452208.0,58.8766,58.9001,58.3593,58.4926,452208.0
2018-12-06 10:00:00,74.62,75.24,74.46,74.78,164223.0,58.4847,58.9707,58.3593,58.6101,164223.0
2018-12-06 10:30:00,74.78,75.27,74.73,74.8,136355.0,58.6101,58.9942,58.5709,58.6258,136355.0
2018-12-06 11:00:00,74.8,74.89,74.54,74.63,223255.0,58.6258,58.6964,58.422,58.4926,223255.0
2018-12-06 11:30:00,74.63,75.36,74.61,75.36,52715.0,58.4926,59.0647,58.4769,59.0647,52715.0
2018-12-06 12:00:00,75.34,75.53,75.29,75.52,88060.0,59.049,59.198,59.0099,59.1901,88060.0
2018-12-06 12:30:00,75.49,75.62,75.3,75.42,44027.0,59.1666,59.2685,59.0177,59.1117,44027.0
2018-12-06 13:00:00,75.42,75.44,75.14,75.23,42655.0,59.1117,59.1274,58.8923,58.9628,42655.0
2018-12-06 13:30:00,75.23,75.62,75.09,75.58,47872.0,58.9628,59.2685,58.8531,59.2372,47872.0
2018-12-06 14:00:00,75.59,75.66,74.99,75.13,76002.0,59.245,59.2999,58.7747,58.8845,76002.0
2018-12-06 14:30:00,75.13,75.23,74.87,75.07,97395.0,58.8845,58.9628,58.6807,58.8374,97395.0
2018-12-06 15:00:00,75.11,75.28,75.01,75.07,147412.0,58.8688,59.002,58.7904,58.8374,147412.0
2018-12-06 15:30:00,75.07,75.52,75.05,75.49,343844.0,58.8374,59.1901,58.8218,59.1666,343844.0
2018-12-07 09:30:00,75.53,75.77,75.29,75.46,58002.0,59.198,59.3861,59.0099,59.1431,58002.0
2018-12-07 10:00:00,75.45,75.91,75.34,75.59,138370.0,59.1353,59.4958,59.049,59.245,138370.0
2018-12-07 10:30:00,75.55,75.81,75.45,75.8,75233.0,59.2136,59.4174,59.1353,59.4096,75233.0
2018-12-07 11:00:00,75.79,75.87,75.25,75.42,85303.0,59.4017,59.4644,58.9785,59.1117,85303.0
2018-12-07 11:30:00,75.43,75.77,75.35,75.58,92644.0,59.1196,59.3861,59.0569,59.2372,92644.0
2018-12-07 12:00:00,75.57,75.88,75.57,75.7,67046.0,59.2293,59.4723,59.2293,59.3312,67046.0
2018-12-07 12:30:00,75.7,75.75,75.43,75.69,61188.0,59.3312,59.3704,59.1196,59.3234,61188.0
2018-12-07 13:00:00,75.69,75.84,75.38,75.55,66231.0,59.3234,59.4409,59.0804,59.2136,66231.0
2018-12-07 13:30:00,75.53,75.65,75.4,75.54,98686.0,59.198,59.292,59.0961,59.2058,98686.0
2018-12-07 14:00:00,75.54,75.56,75.17,75.33,99215.0,59.2058,59.2215,58.9158,59.0412,99215.0
2018-12-07 14:30:00,75.34,75.48,75.13,75.23,99877.0,59.049,59.1588,58.8845,58.9628,99877.0
2018-12-07 15:00:00,75.25,75.49,74.99,75.44,135584.0,58.9785,59.1666,58.7747,59.1274,135584.0
2018-12-07 15:30:00,75.42,75.79,75.31,75.51,419847.0,59.1117,59.4017,59.0255,59.1823,419847.0
2018-12-10 09:30:00,75.35,75.86,74.62,74.86,270452.0,59.0569,59.4566,58.4847,58.6728,270452.0
2018-12-10 10:00:00,74.81,75.64,74.75,75.64,198742.0,58.6337,59.2842,58.5866,59.2842,198742.0
2018-12-10 10:30:00,75.63,75.78,74.99,75.05,323012.0,59.2763,59.3939,58.7747,58.8218,323012.0
2018-12-10 11:00:00,75.06,75.15,74.77,75.05,316882.0,58.8296,58.9001,58.6023,58.8218,316882.0
2018-12-10 11:30:00,75.02,75.31,74.9,75.07,70760.0,58.7982,59.0255,58.7042,58.8374,70760.0
2018-12-10 12:00:00,75.09,75.35,74.96,75.23,57731.0,58.8531,59.0569,58.7512,58.9628,57731.0
2018-12-10 12:30:00,75.22,75.79,75.12,75.5,72293.0,58.955,59.4017,58.8766,59.1744,72293.0
2018-12-10 13:00:00,75.52,75.73,75.46,75.51,53495.0,59.1901,59.3547,59.1431,59.1823,53495.0
2018-12-10 13:30:00,75.51,75.73,75.44,75.5,55209.0,59.1823,59.3547,59.1274,59.1744,55209.0
2018-12-10 14:00:00,75.5,75.68,75.41,75.66,102485.0,59.1744,59.3155,59.1039,59.2999,102485.0
2018-12-10 14:30:00,75.67,75.89,75.6,75.67,82726.0,59.3077,59.4801,59.2528,59.3077,82726.0
2018-12-10 15:00:00,75.67,75.9,75.58,75.9,91628.0,59.3077,59.488,59.2372,59.488,91628.0
2018-12-10 15:30:00,75.9,76.09,75.76,75.83,335211.0,59.488,59.6369,59.3782,59.4331,335211.0
2018-12-11 09:30:00,77.0,77.6,76.78,77.41,718716.0,60.3501,60.8204,60.1777,60.6714,718716.0
2018-12-11 10:00:00,77.41,77.64,77.23,77.5,384364.0,60.6714,60.8517,60.5304,60.742,384364.0
2018-12-11 10:30:00,77.5,77.52,77.03,77.25,235537.0,60.742,60.7577,60.3736,60.546,235537.0
2018-12-11 11:00:00,77.25,77.31,76.85,76.95,253437.0,60.546,60.5931,60.2325,60.3109,253437.0
2018-12-11 11:30:00,76.94,76.96,76.69,76.79,87607.0,60.3031,60.3188,60.1071,60.1855,87607.0
2018-12-11 12:00:00,76.79,76.79,76.36,76.42,78503.0,60.1855,60.1855,59.8485,59.8955,78503.0
2018-12-11 12:30:00,76.42,76.8,76.41,76.69,71164.0,59.8955,60.1933,59.8877,60.1071,71164.0
2018-12-11 13:00:00,76.67,76.86,76.58,76.76,103187.0,60.0915,60.2404,60.0209,60.162,103187.0
2018-12-11 13:30:00,76.75,76.82,76.42,76.43,110676.0,60.1542,60.209,59.8955,59.9034,110676.0
2018-12-11 14:00:00,76.42,76.77,76.24,76.77,84682.0,59.8955,60.1698,59.7544,60.1698,84682.0
2018-12-11 14:30:00,76.78,76.87,76.63,76.8,77598.0,60.1777,60.2482,60.0601,60.1933,77598.0
2018-12-11 15:00:00,76.8,77.13,76.64,76.87,108881.0,60.1933,60.452,60.0679,60.2482,108881.0
2018-12-11 15:30:00,76.87,77.08,76.78,76.95,500676.0,60.2482,60.4128,60.1777,60.3109,500676.0
2018-12-12 09:30:00,77.61,77.97,77.38,77.54,326725.0,60.8282,61.1104,60.6479,60.7733,326725.0
2018-12-12 10:00:00,77.53,77.91,77.27,77.91,419249.0,60.7655,61.0633,60.5617,61.0633,419249.0
2018-12-12 10:30:00,77.93,78.05,77.7,77.87,256009.0,61.079,61.1731,60.8987,61.032,256009.0
2018-12-12 11:00:00,77.87,77.9,77.56,77.68,144818.0,61.032,61.0555,60.789,60.8831,144818.0
2018-12-12 11:30:00,77.69,77.76,77.57,77.69,50014.0,60.8909,60.9458,60.7968,60.8909,50014.0
2018-12-12 12:00:00,77.71,77.76,77.65,77.75,77967.0,60.9066,60.9458,60.8595,60.9379,77967.0
2018-12-12 12:30:00,77.74,77.76,77.62,77.69,91270.0,60.9301,60.9458,60.836,60.8909,91270.0
2018-12-12 13:00:00,77.7,77.87,77.67,77.87,71303.0,60.8987,61.032,60.8752,61.032,71303.0
2018-12-12 13:30:00,77.88,78.01,77.65,77.79,144128.0,61.0398,61.1417,60.8595,60.9693,144128.0
2018-12-12 14:00:00,77.8,77.81,77.39,77.41,81010.0,60.9771,60.985,60.6558,60.6714,81010.0
2018-12-12 14:30:00,77.41,77.6,77.29,77.57,79022.0,60.6714,60.8204,60.5774,60.7968,79022.0
2018-12-12 15:00:00,77.57,77.65,77.39,77.48,115535.0,60.7968,60.8595,60.6558,60.7263,115535.0
2018-12-12 15:30:00,77.49,77.74,77.48,77.58,380224.0,60.7341,60.9301,60.7263,60.8047,380224.0
2018-12-13 09:30:00,77.71,78.08,77.09,77.09,203988.0,60.9066,61.1966,60.4206,60.4206,203988.0
2018-12-13 10:00:00,77.07,77.59,77.01,77.3,92257.0,60.405,60.8125,60.3579,60.5852,92257.0
2018-12-13 10:30:00,77.29,77.49,77.2,77.4,70508.0,60.5774,60.7341,60.5069,60.6636,70508.0
2018-12-13 11:00:00,77.39,77.47,77.27,77.41,94787.0,60.6558,60.7185,60.5617,60.6714,94787.0
2018-12-13 11:30:00,77.4,77.46,77.02,77.18,76221.0,60.6636,60.7106,60.3658,60.4912,76221.0
2018-12-13 12:00:00,77.16,77.2,76.85,77.02,49211.0,60.4755,60.5069,60.2325,60.3658,49211.0
2018-12-13 12:30:00,77.04,77.2,76.95,77.02,36395.0,60.3815,60.5069,60.3109,60.3658,36395.0
2018-12-13 13:00:00,77.06,77.06,76.75,76.9,45480.0,60.3971,60.3971,60.1542,60.2717,45480.0
2018-12-13 13:30:00,76.9,77.02,76.65,76.66,44696.0,60.2717,60.3658,60.0758,60.0836,44696.0
2018-12-13 14:00:00,76.68,76.7,76.37,76.48,85000.0,60.0993,60.115,59.8563,59.9425,85000.0
2018-12-13 14:30:00,76.48,76.74,76.29,76.69,87911.0,59.9425,60.1463,59.7936,60.1071,87911.0
2018-12-13 15:00:00,76.68,76.96,76.61,76.82,79292.0,60.0993,60.3188,60.0444,60.209,79292.0
2018-12-13 15:30:00,76.8,77.09,76.74,77.03,307177.0,60.1933,60.4206,60.1463,60.3736,307177.0
2018-12-14 09:30:00,76.71,77.01,76.23,76.58,158128.0,60.1228,60.3579,59.7466,60.0209,158128.0
2018-12-14 10:00:00,76.56,76.69,76.35,76.4,132245.0,60.0052,60.1071,59.8407,59.8798,132245.0
2018-12-14 10:30:00,76.4,77.14,76.3,76.92,144918.0,59.8798,60.4598,59.8015,60.2874,144918.0
2018-12-14 11:00:00,76.95,76.97,76.78,76.8,112396.0,60.3109,60.3266,60.1777,60.1933,112396.0
2018-12-14 11:30:00,76.77,76.88,76.37,76.37,47657.0,60.1698,60.256,59.8563,59.8563,47657.0
2018-12-14 12:00:00,76.4,76.48,76.19,76.46,31724.0,59.8798,59.9425,59.7152,59.9269,31724.0
2018-12-14 12:30:00,76.44,76.58,76.16,76.17,28751.0,59.9112,60.0209,59.6917,59.6996,28751.0
2018-12-14 13:00:00,76.16,76.32,76.07,76.08,31375.0,59.6917,59.8171,59.6212,59.629,31375.0
2018-12-14 13:30:00,76.09,76.09,75.75,75.76,55446.0,59.6369,59.6369,59.3704,59.3782,55446.0
2018-12-14 14:00:00,75.77,75.97,75.66,75.86,59292.0,59.3861,59.5428,59.2999,59.4566,59292.0
2018-12-14 14:30:00,75.86,75.87,75.54,75.64,62503.0,59.4566,59.4644,59.2058,59.2842,62503.0
2018-12-14 15:00:00,75.63,75.83,75.6,75.69,66281.0,59.2763,59.4331,59.2528,59.3234,66281.0
2018-12-14 15:30:00,75.7,75.82,75.48,75.8,202793.0,59.3312,59.4253,59.1588,59.4096,202793.0
2018-12-17 09:30:00,75.67,75.78,75.28,75.58,93947.0,59.3077,59.3939,59.002,59.2372,93947.0
2018-12-17 10:00:00,75.53,75.74,75.36,75.69,108530.0,59.198,59.3626,59.0647,59.3234,108530.0
2018-12-17 10:30:00,75.67,76.06,75.67,76.06,158196.0,59.3077,59.6134,59.3077,59.6134,158196.0
2018-12-17 11:00:00,76.08,76.36,76.08,76.17,95111.0,59.629,59.8485,59.629,59.6996,95111.0
2018-12-17 11:30:00,76.18,76.27,76.05,76.24,49796.0,59.7074,59.778,59.6055,59.7544,49796.0
2018-12-17 12:00:00,76.24,76.26,75.84,75.85,80627.0,59.7544,59.7701,59.4409,59.4488,80627.0
2018-12-17 12:30:00,75.85,75.87,75.58,75.62,59354.0,59.4488,59.4644,59.2372,59.2685,59354.0
2018-12-17 13:00:00,75.61,75.73,75.55,75.56,52929.0,59.2607,59.3547,59.2136,59.2215,52929.0
2018-12-17 13:30:00,75.55,75.62,75.37,75.44,51340.0,59.2136,59.2685,59.0726,59.1274,51340.0
2018-12-17 14:00:00,75.43,75.52,75.32,75.37,86799.0,59.1196,59.1901,59.0334,59.0726,86799.0
2018-12-17 14:30:00,75.39,75.7,75.35,75.44,98572.0,59.0882,59.3312,59.0569,59.1274,98572.0
2018-12-17 15:00:00,75.45,75.52,74.97,74.99,130180.0,59.1353,59.1901,58.7591,58.7747,130180.0
2018-12-17 15:30:00,74.99,75.08,74.61,74.99,345303.0,58.7747,58.8453,58.4769,58.7747,345303.0
2018-12-18 09:30:00,75.45,75.75,75.27,75.42,131040.0,59.1353,59.3704,58.9942,59.1117,131040.0
2018-12-18 10:00:00,75.41,75.82,75.39,75.81,152793.0,59.1039,59.4253,59.0882,59.4174,152793.0
2018-12-18 10:30:00,75.81,75.82,75.17,75.19,133592.0,59.4174,59.4253,58.9158,58.9315,133592.0
2018-12-18 11:00:00,75.17,75.2,74.75,74.88,114871.0,58.9158,58.9393,58.5866,58.6885,114871.0
2018-12-18 11:30:00,74.86,75.14,74.86,75.08,70183.0,58.6728,58.8923,58.6728,58.8453,70183.0
2018-12-18 12:00:00,75.07,75.33,75.03,75.16,87643.0,58.8374,59.0412,58.8061,58.908,87643.0
2018-12-18 12:30:00,75.14,75.17,74.86,74.9,58380.0,58.8923,58.9158,58.6728,58.7042,58380.0
2018-12-18 13:00:00,74.91,75.09,74.74,74.76,44929.0,58.712,58.8531,58.5788,58.5945,44929.0
2018-12-18 13:30:00,74.78,74.78,74.43,74.49,83691.0,58.6101,58.6101,58.3358,58.3828,83691.0
2018-12-18 14:00:00,74.51,74.66,74.41,74.59,54423.0,58.3985,58.5161,58.3201,58.4612,54423.0
2018-12-18 14:30:00,74.6,74.62,73.97,73.99,89230.0,58.4691,58.4847,57.9753,57.991,89230.0
2018-12-18 15:00:00,73.99,74.26,73.84,74.0,123831.0,57.991,58.2026,57.8734,57.9988,123831.0
2018-12-18 15:30:00,74.01,74.5,74.01,74.37,392617.0,58.0066,58.3907,58.0066,58.2888,392617.0
2018-12-19 09:30:00,74.22,74.49,74.01,74.15,113297.0,58.1712,58.3828,58.0066,58.1164,113297.0
2018-12-19 10:00:00,74.18,74.35,73.99,74.31,211258.0,58.1399,58.2731,57.991,58.2418,211258.0
2018-12-19 10:30:00,74.29,74.87,74.25,74.69,212749.0,58.2261,58.6807,58.1947,58.5396,212749.0
2018-12-19 11:00:00,74.71,74.84,74.59,74.79,124499.0,58.5553,58.6572,58.4612,58.618,124499.0
2018-12-19 11:30:00,74.78,74.94,74.73,74.84,67586.0,58.6101,58.7355,58.5709,58.6572,67586.0
2018-12-19 12:00:00,74.86,75.3,74.84,75.21,60670.0,58.6728,59.0177,58.6572,58.9472,60670.0
2018-12-19 12:30:00,75.22,75.27,75.08,75.21,62032.0,58.955,58.9942,58.8453,58.9472,62032.0
2018-12-19 13:00:00,75.2,75.27,75.03,75.09,62130.0,58.9393,58.9942,58.8061,58.8531,62130.0
2018-12-19 13:30:00,75.09,75.46,74.96,75.46,74659.0,58.8531,59.1431,58.7512,59.1431,74659.0
2018-12-19 14:00:00,75.48,75.5,74.53,75.06,105300.0,59.1588,59.1744,58.4142,58.8296,105300.0
2018-12-19 14:30:00,75.1,75.23,74.21,74.33,292453.0,58.8609,58.9628,58.1634,58.2574,292453.0
2018-12-19 15:00:00,74.3,74.33,73.73,73.82,175267.0,58.2339,58.2574,57.7872,57.8577,175267.0
2018-12-19 15:30:00,73.85,74.01,73.67,73.87,367206.0,57.8812,58.0066,57.7402,57.8969,367206.0
2018-12-20 09:30:00,73.24,73.34,72.28,72.71,144057.0,57.8798,57.9589,57.1212,57.461,144057.0
2018-12-20 10:00:00,72.71,73.25,72.71,73.0,170815.0,57.461,57.8877,57.461,57.6902,170815.0
2018-12-20 10:30:00,73.05,73.16,72.92,73.11,107298.0,57.7297,57.8166,57.627,57.7771,107298.0
2018-12-20 11:00:00,73.09,73.1,72.57,72.65,99022.0,57.7613,57.7692,57.3504,57.4136,99022.0
2018-12-20 11:30:00,72.64,72.68,72.13,72.19,81290.0,57.4057,57.4373,57.0026,57.05,81290.0
2018-12-20 12:00:00,72.23,72.73,72.09,72.72,117833.0,57.0817,57.4768,56.971,57.4689,117833.0
2018-12-20 12:30:00,72.72,72.74,72.06,72.21,93306.0,57.4689,57.4847,56.9473,57.0659,93306.0
2018-12-20 13:00:00,72.26,72.27,71.87,71.97,47615.0,57.1054,57.1133,56.7972,56.8762,47615.0
2018-12-20 13:30:00,71.96,72.03,71.78,71.91,51688.0,56.8683,56.9236,56.726,56.8288,51688.0
2018-12-20 14:00:00,71.9,71.95,71.33,71.85,98489.0,56.8209,56.8604,56.3704,56.7814,98489.0
2018-12-20 14:30:00,71.86,72.84,71.83,72.39,211345.0,56.7893,57.5637,56.7655,57.2081,211345.0
2018-12-20 15:00:00,72.4,72.77,72.16,72.45,89660.0,57.216,57.5084,57.0263,57.2555,89660.0
2018-12-20 15:30:00,72.45,72.63,71.95,72.2,226686.0,57.2555,57.3978,56.8604,57.058,226686.0
2018-12-21 09:30:00,72.21,72.98,72.1,72.82,396710.0,57.0659,57.6744,56.9789,57.5479,396710.0
2018-12-21 10:00:00,72.83,73.74,72.76,73.17,173920.0,57.5558,58.275,57.5005,57.8245,173920.0
2018-12-21 10:30:00,73.18,73.2,72.61,72.76,91727.0,57.8324,57.8482,57.382,57.5005,91727.0
2018-12-21 11:00:00,72.76,72.8,72.37,72.68,65397.0,57.5005,57.5321,57.1923,57.4373,65397.0
2018-12-21 11:30:00,72.69,72.77,72.46,72.51,76136.0,57.4452,57.5084,57.2634,57.3029,76136.0
2018-12-21 12:00:00,72.51,72.62,71.93,71.98,68785.0,57.3029,57.3899,56.8446,56.8841,68785.0
2018-12-21 12:30:00,71.91,72.11,71.44,71.85,210422.0,56.8288,56.9868,56.4573,56.7814,210422.0
2018-12-21 13:00:00,71.88,72.02,71.71,71.77,44492.0,56.8051,56.9157,56.6707,56.7181,44492.0
2018-12-21 13:30:00,71.78,72.09,71.61,71.75,39358.0,56.726,56.971,56.5917,56.7023,39358.0
2018-12-21 14:00:00,71.7,71.72,71.45,71.59,73201.0,56.6628,56.6786,56.4652,56.5759,73201.0
2018-12-21 14:30:00,71.58,71.72,71.28,71.43,89102.0,56.568,56.6786,56.3309,56.4494,89102.0
2018-12-21 15:00:00,71.45,71.48,70.56,70.6,142389.0,56.4652,56.489,55.7619,55.7935,142389.0
2018-12-21 15:30:00,70.59,70.68,70.19,70.25,753031.0,55.7856,55.8567,55.4695,55.5169,753031.0
2018-12-24 09:30:00,69.76,70.26,69.19,69.59,75665.0,55.1297,55.5248,54.6792,54.9953,75665.0
2018-12-24 10:00:00,69.6,69.97,69.1,69.83,232440.0,55.0032,55.2956,54.6081,55.185,232440.0
2018-12-24 10:30:00,69.86,70.31,69.8,69.91,85632.0,55.2087,55.5643,55.1613,55.2482,85632.0
2018-12-24 11:00:00,69.9,70.0,69.35,69.39,82245.0,55.2403,55.3193,54.8057,54.8373,82245.0
2018-12-24 11:30:00,69.39,69.57,69.18,69.26,83873.0,54.8373,54.9795,54.6713,54.7345,83873.0
2018-12-24 12:00:00,69.25,69.75,69.25,69.57,127065.0,54.7266,55.1218,54.7266,54.9795,127065.0
2018-12-24 12:30:00,69.61,69.7,69.05,69.07,218617.0,55.0111,55.0823,54.5686,54.5844,218617.0
2018-12-26 09:30:00,69.25,70.0,69.12,69.14,76587.0,54.7266,55.3193,54.6239,54.6397,76587.0
2018-12-26 10:00:00,69.12,69.27,68.81,69.12,98113.0,54.6239,54.7424,54.3789,54.6239,98113.0
2018-12-26 10:30:00,69.13,69.17,68.58,68.62,71822.0,54.6318,54.6634,54.1972,54.2288,71822.0
2018-12-26 11:00:00,68.66,69.28,68.59,69.24,37397.0,54.2604,54.7503,54.2051,54.7187,37397.0
2018-12-26 11:30:00,69.23,69.48,69.05,69.48,66704.0,54.7108,54.9084,54.5686,54.9084,66704.0
2018-12-26 12:00:00,69.49,70.41,69.48,69.9,218130.0,54.9163,55.6434,54.9084,55.2403,218130.0
2018-12-26 12:30:00,69.94,70.17,69.82,70.05,95473.0,55.2719,55.4537,55.1771,55.3589,95473.0
2018-12-26 13:00:00,70.06,70.1,69.57,69.89,73379.0,55.3668,55.3984,54.9795,55.2324,73379.0
2018-12-26 13:30:00,69.91,70.58,69.88,70.5,102410.0,55.2482,55.7777,55.2245,55.7145,102410.0
2018-12-26 14:00:00,70.53,70.56,70.09,70.16,77216.0,55.7382,55.7619,55.3905,55.4458,77216.0
2018-12-26 14:30:00,70.14,70.54,70.09,70.52,114746.0,55.43,55.7461,55.3905,55.7303,114746.0
2018-12-26 15:00:00,70.51,70.58,70.38,70.52,125897.0,55.7224,55.7777,55.6196,55.7303,125897.0
2018-12-26 15:30:00,70.52,71.59,70.44,71.58,287158.0,55.7303,56.5759,55.6671,56.568,287158.0
2018-12-27 09:30:00,70.92,71.26,70.56,70.92,167035.0,56.0464,56.3151,55.7619,56.0464,167035.0
2018-12-27 10:00:00,70.95,71.33,70.79,70.9,69943.0,56.0701,56.3704,55.9437,56.0306,69943.0
2018-12-27 10:30:00,70.93,71.75,70.8,71.31,81149.0,56.0543,56.7023,55.9516,56.3546,81149.0
2018-12-27 11:00:00,71.32,71.73,71.17,71.67,54970.0,56.3625,56.6865,56.244,56.6391,54970.0
2018-12-27 11:30:00,71.69,71.87,71.26,71.34,72351.0,56.6549,56.7972,56.3151,56.3783,72351.0
2018-12-27 12:00:00,71.33,71.49,70.82,70.89,74033.0,56.3704,56.4969,55.9674,56.0227,74033.0
2018-12-27 12:30:00,70.87,71.06,70.73,70.84,105827.0,56.0069,56.157,55.8962,55.9832,105827.0
2018-12-27 13:00:00,70.83,71.05,70.47,70.5,87066.0,55.9753,56.1491,55.6908,55.7145,87066.0
2018-12-27 13:30:00,70.48,70.61,69.99,70.29,90513.0,55.6987,55.8014,55.3114,55.5485,90513.0
2018-12-27 14:00:00,70.27,70.32,69.99,70.28,73755.0,55.5327,55.5722,55.3114,55.5406,73755.0
2018-12-27 14:30:00,70.31,70.8,70.21,70.72,113874.0,55.5643,55.9516,55.4853,55.8883,113874.0
2018-12-27 15:00:00,70.72,71.39,70.54,71.35,103707.0,55.8883,56.4178,55.7461,56.3862,103707.0
2018-12-27 15:30:00,71.35,72.15,71.14,72.15,336612.0,56.3862,57.0184,56.2203,57.0184,336612.0
2018-12-28 09:30:00,72.65,72.89,72.07,72.65,115203.0,57.4136,57.6032,56.9552,57.4136,115203.0
2018-12-28 10:00:00,72.67,72.71,72.28,72.3,46640.0,57.4294,57.461,57.1212,57.137,46640.0
2018-12-28 10:30:00,72.39,72.59,71.96,72.41,42485.0,57.2081,57.3662,56.8683,57.2239,42485.0
2018-12-28 11:00:00,72.42,72.71,72.29,72.5,61933.0,57.2318,57.461,57.1291,57.295,61933.0
2018-12-28 11:30:00,72.53,72.73,72.29,72.45,55817.0,57.3187,57.4768,57.1291,57.2555,55817.0
2018-12-28 12:00:00,72.48,72.55,72.11,72.14,54801.0,57.2792,57.3345,56.9868,57.0105,54801.0
2018-12-28 12:30:00,72.18,72.31,71.97,71.98,78193.0,57.0421,57.1449,56.8762,56.8841,78193.0
2018-12-28 13:00:00,71.98,72.3,71.95,72.05,30803.0,56.8841,57.137,56.8604,56.9394,30803.0
2018-12-28 13:30:00,72.03,72.34,71.94,72.2,43644.0,56.9236,57.1686,56.8525,57.058,43644.0
2018-12-28 14:00:00,72.24,72.6,72.17,72.33,89230.0,57.0896,57.3741,57.0342,57.1607,89230.0
2018-12-28 14:30:00,72.33,73.02,72.27,72.95,77596.0,57.1607,57.706,57.1133,57.6507,77596.0
2018-12-28 15:00:00,72.94,73.01,72.07,72.18,63066.0,57.6428,57.6981,56.9552,57.0421,63066.0
2018-12-28 15:30:00,72.17,72.41,71.97,72.31,164024.0,57.0342,57.2239,56.8762,57.1449,164024.0
2018-12-31 09:30:00,72.6,72.87,72.41,72.81,46760.0,57.3741,57.5874,57.2239,57.54,46760.0
2018-12-31 10:00:00,72.84,72.93,72.46,72.6,64344.0,57.5637,57.6349,57.2634,57.3741,64344.0
2018-12-31 10:30:00,72.61,72.74,72.32,72.4,68231.0,57.382,57.4847,57.1528,57.216,68231.0
2018-12-31 11:00:00,72.41,72.66,72.36,72.66,51518.0,57.2239,57.4215,57.1844,57.4215,51518.0
2018-12-31 11:30:00,72.66,72.68,72.31,72.66,46863.0,57.4215,57.4373,57.1449,57.4215,46863.0
2018-12-31 12:00:00,72.67,72.76,72.47,72.75,40983.0,57.4294,57.5005,57.2713,57.4926,40983.0
2018-12-31 12:30:00,72.82,72.92,72.74,72.86,46738.0,57.5479,57.627,57.4847,57.5795,46738.0
2018-12-31 13:00:00,72.88,73.17,72.87,73.17,49375.0,57.5953,57.8245,57.5874,57.8245,49375.0
2018-12-31 13:30:00,73.17,73.2,72.69,72.7,48293.0,57.8245,57.8482,57.4452,57.4531,48293.0
2018-12-31 14:00:00,72.71,72.81,72.5,72.55,48974.0,57.461,57.54,57.295,57.3345,48974.0
2018-12-31 14:30:00,72.53,72.96,72.49,72.83,53041.0,57.3187,57.6586,57.2871,57.5558,53041.0
2018-12-31 15:00:00,72.82,72.98,72.66,72.89,50109.0,57.5479,57.6744,57.4215,57.6032,50109.0
2018-12-31 15:30:00,72.89,73.25,72.89,73.25,227047.0,57.6032,57.8877,57.6032,57.8877,227047.0
2019-01-02 09:30:00,72.59,73.13,72.38,72.73,215067.0,57.3662,57.7929,57.2002,57.4768,215067.0
2019-01-02 10:00:00,72.73,73.45,72.73,72.9,174468.0,57.4768,58.0458,57.4768,57.6111,174468.0
2019-01-02 10:30:00,72.9,73.08,72.67,73.0,89531.0,57.6111,57.7534,57.4294,57.6902,89531.0
2019-01-02 11:00:00,73.02,73.26,72.89,72.98,101168.0,57.706,57.8956,57.6032,57.6744,101168.0
2019-01-02 11:30:00,72.99,72.99,72.54,72.54,62815.0,57.6823,57.6823,57.3266,57.3266,62815.0
2019-01-02 12:00:00,72.51,72.52,72.34,72.46,106784.0,57.3029,57.3108,57.1686,57.2634,106784.0
2019-01-02 12:30:00,72.46,72.6,72.4,72.56,90826.0,57.2634,57.3741,57.216,57.3425,90826.0
2019-01-02 13:00:00,72.55,72.75,72.53,72.72,61739.0,57.3345,57.4926,57.3187,57.4689,61739.0
2019-01-02 13:30:00,72.71,72.84,72.58,72.79,76728.0,57.461,57.5637,57.3583,57.5242,76728.0
2019-01-02 14:00:00,72.79,72.8,72.52,72.63,57889.0,57.5242,57.5321,57.3108,57.3978,57889.0
2019-01-02 14:30:00,72.63,72.75,72.44,72.45,76826.0,57.3978,57.4926,57.2476,57.2555,76826.0
2019-01-02 15:00:00,72.44,72.55,72.14,72.24,221723.0,57.2476,57.3345,57.0105,57.0896,221723.0
2019-01-02 15:30:00,72.24,72.71,72.15,72.69,251726.0,57.0896,57.461,57.0184,57.4452,251726.0
2019-01-03 09:30:00,72.54,72.84,72.24,72.66,167316.0,57.3266,57.5637,57.0896,57.4215,167316.0
2019-01-03 10:00:00,72.66,72.72,71.66,71.74,151530.0,57.4215,57.4689,56.6312,56.6944,151530.0
2019-01-03 10:30:00,71.73,72.16,71.63,72.06,157952.0,56.6865,57.0263,56.6075,56.9473,157952.0
2019-01-03 11:00:00,72.05,72.48,72.03,72.26,147577.0,56.9394,57.2792,56.9236,57.1054,147577.0
2019-01-03 11:30:00,72.25,72.72,72.1,72.42,155383.0,57.0975,57.4689,56.9789,57.2318,155383.0
2019-01-03 12:00:00,72.4,72.59,72.21,72.33,140973.0,57.216,57.3662,57.0659,57.1607,140973.0
2019-01-03 12:30:00,72.32,72.49,72.19,72.42,68792.0,57.1528,57.2871,57.05,57.2318,68792.0
2019-01-03 13:00:00,72.42,72.43,71.81,72.02,55776.0,57.2318,57.2397,56.7497,56.9157,55776.0
2019-01-03 13:30:00,72.02,72.34,71.98,72.04,39597.0,56.9157,57.1686,56.8841,56.9315,39597.0
2019-01-03 14:00:00,72.0,72.25,71.96,72.19,71260.0,56.8999,57.0975,56.8683,57.05,71260.0
2019-01-03 14:30:00,72.24,72.28,71.8,71.8,156652.0,57.0896,57.1212,56.7418,56.7418,156652.0
2019-01-03 15:00:00,71.8,71.96,71.68,71.7,92919.0,56.7418,56.8683,56.647,56.6628,92919.0
2019-01-03 15:30:00,71.7,71.86,71.5,71.59,478278.0,56.6628,56.7893,56.5048,56.5759,478278.0
2019-01-04 09:30:00,72.4,72.68,71.96,72.38,186252.0,57.216,57.4373,56.8683,57.2002,186252.0
2019-01-04 10:00:00,72.47,73.03,72.29,73.0,218271.0,57.2713,57.7139,57.1291,57.6902,218271.0
2019-01-04 10:30:00,73.0,73.28,72.97,73.28,71937.0,57.6902,57.9115,57.6665,57.9115,71937.0
2019-01-04 11:00:00,73.3,73.74,73.13,73.22,65827.0,57.9273,58.275,57.7929,57.864,65827.0
2019-01-04 11:30:00,73.19,73.47,73.02,73.31,48840.0,57.8403,58.0616,57.706,57.9352,48840.0
2019-01-04 12:00:00,73.3,73.52,73.13,73.49,54227.0,57.9273,58.1011,57.7929,58.0774,54227.0
2019-01-04 12:30:00,73.49,73.59,73.41,73.44,60369.0,58.0774,58.1564,58.0142,58.0379,60369.0
2019-01-04 13:00:00,73.47,73.55,73.43,73.45,49234.0,58.0616,58.1248,58.03,58.0458,49234.0
2019-01-04 13:30:00,73.46,73.52,73.26,73.43,47699.0,58.0537,58.1011,57.8956,58.03,47699.0
2019-01-04 14:00:00,73.44,73.44,73.24,73.43,88917.0,58.0379,58.0379,57.8798,58.03,88917.0
2019-01-04 14:30:00,73.43,73.55,73.28,73.41,48496.0,58.03,58.1248,57.9115,58.0142,48496.0
2019-01-04 15:00:00,73.4,73.55,73.28,73.36,65195.0,58.0063,58.1248,57.9115,57.9747,65195.0
2019-01-04 15:30:00,73.36,73.53,73.27,73.34,257180.0,57.9747,58.109,57.9035,57.9589,257180.0
2019-01-07 09:30:00,73.25,73.6,73.02,73.6,187933.0,57.8877,58.1643,57.706,58.1643,187933.0
2019-01-07 10:00:00,73.59,73.84,73.31,73.7,98895.0,58.1564,58.354,57.9352,58.2434,98895.0
2019-01-07 10:30:00,73.72,73.89,73.45,73.49,107946.0,58.2592,58.3935,58.0458,58.0774,107946.0
2019-01-07 11:00:00,73.45,73.66,73.37,73.51,66417.0,58.0458,58.2118,57.9826,58.0932,66417.0
2019-01-07 11:30:00,73.51,73.78,73.45,73.78,34631.0,58.0932,58.3066,58.0458,58.3066,34631.0
2019-01-07 12:00:00,73.8,74.05,73.8,74.02,161117.0,58.3224,58.52,58.3224,58.4963,161117.0
2019-01-07 12:30:00,74.0,74.11,73.84,73.95,41037.0,58.4804,58.5674,58.354,58.4409,41037.0
2019-01-07 13:00:00,73.95,74.1,73.89,74.02,65794.0,58.4409,58.5595,58.3935,58.4963,65794.0
2019-01-07 13:30:00,74.03,74.18,73.78,73.79,67766.0,58.5042,58.6227,58.3066,58.3145,67766.0
2019-01-07 14:00:00,73.8,73.91,73.66,73.9,57883.0,58.3224,58.4093,58.2118,58.4014,57883.0
2019-01-07 14:30:00,73.89,73.95,73.73,73.81,44770.0,58.3935,58.4409,58.2671,58.3303,44770.0
2019-01-07 15:00:00,73.81,74.19,73.79,74.17,105212.0,58.3303,58.6306,58.3145,58.6148,105212.0
2019-01-07 15:30:00,74.16,74.19,73.73,73.77,434066.0,58.6069,58.6306,58.2671,58.2987,434066.0
2019-01-08 09:30:00,74.57,75.53,74.3,74.64,99569.0,58.9309,59.6896,58.7175,58.9862,99569.0
2019-01-08 10:00:00,74.67,74.85,74.41,74.65,64311.0,59.0099,59.1522,58.8045,58.9941,64311.0
2019-01-08 10:30:00,74.65,74.72,74.34,74.47,70490.0,58.9941,59.0494,58.7491,58.8519,70490.0
2019-01-08 11:00:00,74.47,74.64,74.4,74.54,110314.0,58.8519,58.9862,58.7966,58.9072,110314.0
2019-01-08 11:30:00,74.52,74.73,74.43,74.52,98406.0,58.8914,59.0574,58.8203,58.8914,98406.0
2019-01-08 12:00:00,74.5,74.72,74.39,74.68,104477.0,58.8756,59.0494,58.7887,59.0178,104477.0
2019-01-08 12:30:00,74.7,74.72,74.44,74.64,76109.0,59.0336,59.0494,58.8282,58.9862,76109.0
2019-01-08 13:00:00,74.64,74.91,74.48,74.64,120637.0,58.9862,59.1996,58.8598,58.9862,120637.0
2019-01-08 13:30:00,74.64,74.99,74.57,74.89,296755.0,58.9862,59.2628,58.9309,59.1838,296755.0
2019-01-08 14:00:00,74.87,75.15,74.83,75.11,83457.0,59.168,59.3893,59.1364,59.3577,83457.0
2019-01-08 14:30:00,75.1,75.24,75.04,75.11,70544.0,59.3498,59.4604,59.3023,59.3577,70544.0
2019-01-08 15:00:00,75.1,75.16,74.92,75.13,116668.0,59.3498,59.3972,59.2075,59.3735,116668.0
2019-01-08 15:30:00,75.13,75.25,74.98,75.0,402466.0,59.3735,59.4683,59.2549,59.2707,402466.0
2019-01-09 09:30:00,74.94,75.26,74.87,75.17,149415.0,59.2233,59.4762,59.168,59.4051,149415.0
2019-01-09 10:00:00,75.17,75.25,75.09,75.14,56159.0,59.4051,59.4683,59.3419,59.3814,56159.0
2019-01-09 10:30:00,75.12,75.12,74.69,74.83,58582.0,59.3656,59.3656,59.0257,59.1364,58582.0
2019-01-09 11:00:00,74.86,75.26,74.86,75.23,66157.0,59.1601,59.4762,59.1601,59.4525,66157.0
2019-01-09 11:30:00,75.21,75.61,75.19,75.32,184877.0,59.4367,59.7528,59.4209,59.5236,184877.0
2019-01-09 12:00:00,75.31,75.37,75.18,75.37,116927.0,59.5157,59.5631,59.413,59.5631,116927.0
2019-01-09 12:30:00,75.37,75.51,75.27,75.5,77426.0,59.5631,59.6738,59.4841,59.6659,77426.0
2019-01-09 13:00:00,75.49,75.5,75.32,75.47,74547.0,59.658,59.6659,59.5236,59.6422,74547.0
2019-01-09 13:30:00,75.47,75.48,75.3,75.36,46956.0,59.6422,59.6501,59.5078,59.5552,46956.0
2019-01-09 14:00:00,75.35,75.53,75.28,75.39,60513.0,59.5473,59.6896,59.492,59.5789,60513.0
2019-01-09 14:30:00,75.39,75.62,75.33,75.57,66968.0,59.5789,59.7607,59.5315,59.7212,66968.0
2019-01-09 15:00:00,75.57,75.61,75.47,75.53,77198.0,59.7212,59.7528,59.6422,59.6896,77198.0
2019-01-09 15:30:00,75.54,75.6,75.24,75.54,265651.0,59.6975,59.7449,59.4604,59.6975,265651.0
2019-01-10 09:30:00,75.26,75.64,74.97,75.5,122800.0,59.4762,59.7765,59.247,59.6659,122800.0
2019-01-10 10:00:00,75.48,75.86,75.23,75.81,136612.0,59.6501,59.9504,59.4525,59.9108,136612.0
2019-01-10 10:30:00,75.78,76.04,75.65,76.0,146244.0,59.8871,60.0926,59.7844,60.061,146244.0
2019-01-10 11:00:00,76.0,76.37,75.99,76.34,90157.0,60.061,60.3534,60.0531,60.3297,90157.0
2019-01-10 11:30:00,76.34,76.46,76.21,76.25,64401.0,60.3297,60.4245,60.227,60.2586,64401.0
2019-01-10 12:00:00,76.23,76.42,76.15,76.27,102759.0,60.2428,60.3929,60.1795,60.2744,102759.0
2019-01-10 12:30:00,76.27,76.42,76.18,76.24,177379.0,60.2744,60.3929,60.2033,60.2507,177379.0
2019-01-10 13:00:00,76.21,76.21,75.77,75.89,81557.0,60.227,60.227,59.8792,59.9741,81557.0
2019-01-10 13:30:00,75.88,75.96,75.71,75.94,27777.0,59.9662,60.0294,59.8318,60.0136,27777.0
2019-01-10 14:00:00,75.97,76.16,75.97,76.03,67085.0,60.0373,60.1874,60.0373,60.0847,67085.0
2019-01-10 14:30:00,76.03,76.14,75.96,76.05,82276.0,60.0847,60.1716,60.0294,60.1005,82276.0
2019-01-10 15:00:00,76.06,76.19,75.96,76.17,119409.0,60.1084,60.2112,60.0294,60.1953,119409.0
2019-01-10 15:30:00,76.16,76.17,75.86,75.95,307225.0,60.1874,60.1953,59.9504,60.0215,307225.0
2019-01-11 09:30:00,75.95,76.15,75.62,76.03,90588.0,60.0215,60.1795,59.7607,60.0847,90588.0
2019-01-11 10:00:00,76.08,76.41,76.03,76.25,105068.0,60.1242,60.385,60.0847,60.2586,105068.0
2019-01-11 10:30:00,76.25,76.49,76.22,76.46,194271.0,60.2586,60.4482,60.2349,60.4245,194271.0
2019-01-11 11:00:00,76.45,76.47,76.33,76.4,79858.0,60.4166,60.4324,60.3218,60.3771,79858.0
2019-01-11 11:30:00,76.4,76.63,76.27,76.49,93183.0,60.3771,60.5589,60.2744,60.4482,93183.0
2019-01-11 12:00:00,76.49,76.61,76.39,76.61,52524.0,60.4482,60.5431,60.3692,60.5431,52524.0
2019-01-11 12:30:00,76.61,76.62,76.42,76.44,42845.0,60.5431,60.551,60.3929,60.4087,42845.0
2019-01-11 13:00:00,76.44,76.45,76.1,76.13,31878.0,60.4087,60.4166,60.14,60.1637,31878.0
2019-01-11 13:30:00,76.16,76.54,76.13,76.54,34662.0,60.1874,60.4878,60.1637,60.4878,34662.0
2019-01-11 14:00:00,76.53,76.68,76.43,76.52,76375.0,60.4798,60.5984,60.4008,60.4719,76375.0
2019-01-11 14:30:00,76.52,76.54,76.41,76.45,59818.0,60.4719,60.4878,60.385,60.4166,59818.0
2019-01-11 15:00:00,76.46,76.48,76.26,76.29,24832.0,60.4245,60.4403,60.2665,60.2902,24832.0
2019-01-11 15:30:00,76.28,76.51,76.26,76.49,157296.0,60.2823,60.464,60.2665,60.4482,157296.0
2019-01-14 09:30:00,75.83,76.39,75.75,76.35,75461.0,59.9267,60.3692,59.8634,60.3376,75461.0
2019-01-14 10:00:00,76.37,76.6,75.92,76.01,75947.0,60.3534,60.5352,59.9978,60.0689,75947.0
2019-01-14 10:30:00,76.0,76.19,75.98,76.12,43118.0,60.061,60.2112,60.0452,60.1558,43118.0
2019-01-14 11:00:00,76.1,76.14,75.63,75.63,79151.0,60.14,60.1716,59.7686,59.7686,79151.0
2019-01-14 11:30:00,75.64,75.9,75.57,75.59,90393.0,59.7765,59.982,59.7212,59.737,90393.0
2019-01-14 12:00:00,75.61,75.91,75.6,75.84,26191.0,59.7528,59.9899,59.7449,59.9346,26191.0
2019-01-14 12:30:00,75.85,75.93,75.82,75.83,23504.0,59.9425,60.0057,59.9188,59.9267,23504.0
2019-01-14 13:00:00,75.82,75.94,75.81,75.92,22677.0,59.9188,60.0136,59.9108,59.9978,22677.0
2019-01-14 13:30:00,75.93,75.97,75.86,75.89,37089.0,60.0057,60.0373,59.9504,59.9741,37089.0
2019-01-14 14:00:00,75.9,76.09,75.86,75.92,42831.0,59.982,60.1321,59.9504,59.9978,42831.0
2019-01-14 14:30:00,75.92,75.97,75.82,75.9,41133.0,59.9978,60.0373,59.9188,59.982,41133.0
2019-01-14 15:00:00,75.89,75.93,75.8,75.87,97994.0,59.9741,60.0057,59.9029,59.9583,97994.0
2019-01-14 15:30:00,75.86,75.94,75.74,75.75,172775.0,59.9504,60.0136,59.8555,59.8634,172775.0
2019-01-15 09:30:00,75.82,76.3,75.76,75.88,41669.0,59.9188,60.2981,59.8713,59.9662,41669.0
2019-01-15 10:00:00,75.9,76.1,75.71,75.83,75638.0,59.982,60.14,59.8318,59.9267,75638.0
2019-01-15 10:30:00,75.83,75.97,75.76,75.96,44373.0,59.9267,60.0373,59.8713,60.0294,44373.0
2019-01-15 11:00:00,75.96,76.02,75.82,75.86,37794.0,60.0294,60.0768,59.9188,59.9504,37794.0
2019-01-15 11:30:00,75.88,76.05,75.83,75.98,39222.0,59.9662,60.1005,59.9267,60.0452,39222.0
2019-01-15 12:00:00,75.98,76.33,75.98,76.29,22861.0,60.0452,60.3218,60.0452,60.2902,22861.0
2019-01-15 12:30:00,76.31,76.36,76.06,76.09,64386.0,60.306,60.3455,60.1084,60.1321,64386.0
2019-01-15 13:00:00,76.09,76.29,76.09,76.16,31994.0,60.1321,60.2902,60.1321,60.1874,31994.0
2019-01-15 13:30:00,76.15,76.24,76.11,76.13,27915.0,60.1795,60.2507,60.1479,60.1637,27915.0
2019-01-15 14:00:00,76.15,76.21,75.83,75.83,31659.0,60.1795,60.227,59.9267,59.9267,31659.0
2019-01-15 14:30:00,75.83,76.0,75.76,75.9,36190.0,59.9267,60.061,59.8713,59.982,36190.0
2019-01-15 15:00:00,75.88,76.06,75.88,76.06,39890.0,59.9662,60.1084,59.9662,60.1084,39890.0
2019-01-15 15:30:00,76.05,76.17,75.95,76.1,129367.0,60.1005,60.1953,60.0215,60.14,129367.0
2019-01-16 09:30:00,75.98,76.02,75.38,75.58,102699.0,60.0452,60.0768,59.571,59.7291,102699.0
2019-01-16 10:00:00,75.62,75.93,75.6,75.87,116012.0,59.7607,60.0057,59.7449,59.9583,116012.0
2019-01-16 10:30:00,75.87,75.89,75.45,75.54,175664.0,59.9583,59.9741,59.6264,59.6975,175664.0
2019-01-16 11:00:00,75.53,75.55,75.02,75.15,244868.0,59.6896,59.7054,59.2865,59.3893,244868.0
2019-01-16 11:30:00,75.15,75.16,74.63,74.66,211465.0,59.3893,59.3972,58.9783,59.002,211465.0
2019-01-16 12:00:00,74.66,74.68,74.29,74.5,190344.0,59.002,59.0178,58.7096,58.8756,190344.0
2019-01-16 12:30:00,74.5,74.63,74.35,74.5,207230.0,58.8756,58.9783,58.757,58.8756,207230.0
2019-01-16 13:00:00,74.49,74.66,74.46,74.55,77735.0,58.8677,59.002,58.844,58.9151,77735.0
2019-01-16 13:30:00,74.55,74.71,74.47,74.54,121530.0,58.9151,59.0415,58.8519,58.9072,121530.0
2019-01-16 14:00:00,74.55,74.62,74.46,74.51,103412.0,58.9151,58.9704,58.844,58.8835,103412.0
2019-01-16 14:30:00,74.51,74.88,74.5,74.79,88063.0,58.8835,59.1759,58.8756,59.1048,88063.0
2019-01-16 15:00:00,74.78,74.97,74.68,74.81,103628.0,59.0969,59.247,59.0178,59.1206,103628.0
2019-01-16 15:30:00,74.81,74.85,74.6,74.66,299115.0,59.1206,59.1522,58.9546,59.002,299115.0
2019-01-17 09:30:00,74.38,74.68,73.86,74.25,166840.0,58.7808,59.0178,58.3698,58.678,166840.0
2019-01-17 10:00:00,74.25,74.47,74.15,74.33,108496.0,58.678,58.8519,58.599,58.7412,108496.0
2019-01-17 10:30:00,74.32,74.49,74.31,74.37,63570.0,58.7333,58.8677,58.7254,58.7729,63570.0
2019-01-17 11:00:00,74.39,74.44,74.29,74.35,82293.0,58.7887,58.8282,58.7096,58.757,82293.0
2019-01-17 11:30:00,74.34,74.4,74.2,74.21,120813.0,58.7491,58.7966,58.6385,58.6464,120813.0
2019-01-17 12:00:00,74.22,74.22,74.08,74.15,68976.0,58.6543,58.6543,58.5437,58.599,68976.0
2019-01-17 12:30:00,74.16,74.16,73.84,73.84,71759.0,58.6069,58.6069,58.354,58.354,71759.0
2019-01-17 13:00:00,73.84,73.93,73.75,73.89,75620.0,58.354,58.4251,58.2829,58.3935,75620.0
2019-01-17 13:30:00,73.9,73.91,73.75,73.84,66872.0,58.4014,58.4093,58.2829,58.354,66872.0
2019-01-17 14:00:00,73.86,74.05,73.82,74.04,80840.0,58.3698,58.52,58.3382,58.5121,80840.0
2019-01-17 14:30:00,74.04,74.35,74.04,74.22,128111.0,58.5121,58.757,58.5121,58.6543,128111.0
2019-01-17 15:00:00,74.23,74.29,74.09,74.22,91264.0,58.6622,58.7096,58.5516,58.6543,91264.0
2019-01-17 15:30:00,74.22,74.38,74.15,74.36,190693.0,58.6543,58.7808,58.599,58.7649,190693.0
2019-01-18 09:30:00,74.94,75.9,74.62,75.84,265048.0,59.2233,59.982,58.9704,59.9346,265048.0
2019-01-18 10:00:00,75.82,75.82,75.13,75.39,68935.0,59.9188,59.9188,59.3735,59.5789,68935.0
2019-01-18 10:30:00,75.38,75.73,75.38,75.61,51205.0,59.571,59.8476,59.571,59.7528,51205.0
2019-01-18 11:00:00,75.62,75.84,75.45,75.74,64847.0,59.7607,59.9346,59.6264,59.8555,64847.0
2019-01-18 11:30:00,75.74,75.78,75.61,75.68,60780.0,59.8555,59.8871,59.7528,59.8081,60780.0
2019-01-18 12:00:00,75.69,75.95,75.68,75.92,56790.0,59.816,60.0215,59.8081,59.9978,56790.0
2019-01-18 12:30:00,75.91,76.12,75.86,76.02,81153.0,59.9899,60.1558,59.9504,60.0768,81153.0
2019-01-18 13:00:00,76.02,76.1,75.91,75.97,49855.0,60.0768,60.14,59.9899,60.0373,49855.0
2019-01-18 13:30:00,75.97,76.03,75.88,76.02,54958.0,60.0373,60.0847,59.9662,60.0768,54958.0
2019-01-18 14:00:00,76.02,76.12,75.94,75.96,59884.0,60.0768,60.1558,60.0136,60.0294,59884.0
2019-01-18 14:30:00,75.94,75.97,75.82,75.95,68842.0,60.0136,60.0373,59.9188,60.0215,68842.0
2019-01-18 15:00:00,75.94,75.97,75.82,75.92,69081.0,60.0136,60.0373,59.9188,59.9978,69081.0
2019-01-18 15:30:00,75.92,76.1,75.85,76.03,336382.0,59.9978,60.14,59.9425,60.0847,336382.0
2019-01-22 09:30:00,75.67,75.8,74.96,75.43,98220.0,59.8002,59.9029,59.2391,59.6105,98220.0
2019-01-22 10:00:00,75.43,75.53,75.17,75.3,58148.0,59.6105,59.6896,59.4051,59.5078,58148.0
2019-01-22 10:30:00,75.3,75.35,74.99,75.03,56579.0,59.5078,59.5473,59.2628,59.2944,56579.0
2019-01-22 11:00:00,75.01,75.18,74.94,75.06,51715.0,59.2786,59.413,59.2233,59.3181,51715.0
2019-01-22 11:30:00,75.06,75.16,74.77,74.78,38239.0,59.3181,59.3972,59.089,59.0969,38239.0
2019-01-22 12:00:00,74.78,74.9,74.51,74.56,44623.0,59.0969,59.1917,58.8835,58.923,44623.0
2019-01-22 12:30:00,74.55,74.59,74.46,74.51,31200.0,58.9151,58.9467,58.844,58.8835,31200.0
2019-01-22 13:00:00,74.49,74.49,74.27,74.35,38530.0,58.8677,58.8677,58.6938,58.757,38530.0
2019-01-22 13:30:00,74.34,74.56,74.32,74.51,31388.0,58.7491,58.923,58.7333,58.8835,31388.0
2019-01-22 14:00:00,74.5,74.5,74.19,74.21,40353.0,58.8756,58.8756,58.6306,58.6464,40353.0
2019-01-22 14:30:00,74.21,74.23,73.94,74.06,33655.0,58.6464,58.6622,58.433,58.5279,33655.0
2019-01-22 15:00:00,74.06,74.22,73.94,74.22,59325.0,58.5279,58.6543,58.433,58.6543,59325.0
2019-01-22 15:30:00,74.2,74.43,74.03,74.43,253624.0,58.6385,58.8203,58.5042,58.8203,253624.0
2019-01-23 09:30:00,74.68,75.11,74.54,74.9,113310.0,59.0178,59.3577,58.9072,59.1917,113310.0
2019-01-23 10:00:00,74.89,75.15,74.76,74.77,84255.0,59.1838,59.3893,59.0811,59.089,84255.0
2019-01-23 10:30:00,74.75,74.77,74.46,74.64,47689.0,59.0732,59.089,58.844,58.9862,47689.0
2019-01-23 11:00:00,74.66,74.72,74.55,74.7,40545.0,59.002,59.0494,58.9151,59.0336,40545.0
2019-01-23 11:30:00,74.71,74.72,74.33,74.42,51644.0,59.0415,59.0494,58.7412,58.8124,51644.0
2019-01-23 12:00:00,74.44,74.49,74.29,74.45,28043.0,58.8282,58.8677,58.7096,58.8361,28043.0
2019-01-23 12:30:00,74.43,74.53,74.38,74.5,47323.0,58.8203,58.8993,58.7808,58.8756,47323.0
2019-01-23 13:00:00,74.5,74.85,74.5,74.77,48406.0,58.8756,59.1522,58.8756,59.089,48406.0
2019-01-23 13:30:00,74.76,74.91,74.75,74.81,50649.0,59.0811,59.1996,59.0732,59.1206,50649.0
2019-01-23 14:00:00,74.8,75.05,74.8,74.95,40407.0,59.1127,59.3102,59.1127,59.2312,40407.0
2019-01-23 14:30:00,74.95,75.01,74.78,74.86,46353.0,59.2312,59.2786,59.0969,59.1601,46353.0
2019-01-23 15:00:00,74.87,75.16,74.86,75.12,36687.0,59.168,59.3972,59.1601,59.3656,36687.0
2019-01-23 15:30:00,75.1,75.33,75.0,75.27,161995.0,59.3498,59.5315,59.2707,59.4841,161995.0
2019-01-24 09:30:00,75.19,75.8,75.19,75.54,79102.0,59.4209,59.9029,59.4209,59.6975,79102.0
2019-01-24 10:00:00,75.53,75.89,75.3,75.85,39127.0,59.6896,59.9741,59.5078,59.9425,39127.0
2019-01-24 10:30:00,75.88,76.18,75.86,76.14,88393.0,59.9662,60.2033,59.9504,60.1716,88393.0
2019-01-24 11:00:00,76.13,76.31,75.89,76.03,89563.0,60.1637,60.306,59.9741,60.0847,89563.0
2019-01-24 11:30:00,76.01,76.33,75.86,76.26,66910.0,60.0689,60.3218,59.9504,60.2665,66910.0
2019-01-24 12:00:00,76.25,76.3,76.19,76.24,75282.0,60.2586,60.2981,60.2112,60.2507,75282.0
2019-01-24 12:30:00,76.24,76.27,76.04,76.16,63246.0,60.2507,60.2744,60.0926,60.1874,63246.0
2019-01-24 13:00:00,76.16,76.18,75.99,76.11,76533.0,60.1874,60.2033,60.0531,60.1479,76533.0
2019-01-24 13:30:00,76.13,76.32,76.09,76.31,61134.0,60.1637,60.3139,60.1321,60.306,61134.0
2019-01-24 14:00:00,76.31,76.45,76.22,76.41,51959.0,60.306,60.4166,60.2349,60.385,51959.0
2019-01-24 14:30:00,76.39,76.59,76.36,76.58,62208.0,60.3692,60.5273,60.3455,60.5194,62208.0
2019-01-24 15:00:00,76.58,76.81,76.56,76.69,102120.0,60.5194,60.7011,60.5036,60.6063,102120.0
2019-01-24 15:30:00,76.69,76.81,76.53,76.72,327559.0,60.6063,60.7011,60.4798,60.63,327559.0
2019-01-25 09:30:00,77.0,77.43,76.89,77.04,48172.0,60.8513,61.1911,60.7643,60.8829,48172.0
2019-01-25 10:00:00,77.07,77.3,77.01,77.24,67451.0,60.9066,61.0884,60.8592,61.0409,67451.0
2019-01-25 10:30:00,77.28,77.35,77.03,77.08,56293.0,61.0726,61.1279,60.875,60.9145,56293.0
2019-01-25 11:00:00,77.09,77.1,76.52,76.58,69961.0,60.9224,60.9303,60.4719,60.5194,69961.0
2019-01-25 11:30:00,76.58,76.67,76.38,76.43,64774.0,60.5194,60.5905,60.3613,60.4008,64774.0
2019-01-25 12:00:00,76.44,76.45,76.21,76.45,65214.0,60.4087,60.4166,60.227,60.4166,65214.0
2019-01-25 12:30:00,76.43,76.43,76.11,76.25,59622.0,60.4008,60.4008,60.1479,60.2586,59622.0
2019-01-25 13:00:00,76.24,76.5,76.23,76.47,26774.0,60.2507,60.4561,60.2428,60.4324,26774.0
2019-01-25 13:30:00,76.46,76.57,76.43,76.55,30616.0,60.4245,60.5115,60.4008,60.4957,30616.0
2019-01-25 14:00:00,76.53,76.53,76.34,76.34,36925.0,60.4798,60.4798,60.3297,60.3297,36925.0
2019-01-25 14:30:00,76.37,76.59,76.34,76.47,44453.0,60.3534,60.5273,60.3297,60.4324,44453.0
2019-01-25 15:00:00,76.48,76.73,76.45,76.55,121665.0,60.4403,60.6379,60.4166,60.4957,121665.0
2019-01-25 15:30:00,76.55,76.68,76.4,76.4,279204.0,60.4957,60.5984,60.3771,60.3771,279204.0
2019-01-28 09:30:00,76.03,76.54,75.74,76.39,44309.0,60.0847,60.4878,59.8555,60.3692,44309.0
2019-01-28 10:00:00,76.39,76.8,76.23,76.77,45078.0,60.3692,60.6932,60.2428,60.6695,45078.0
2019-01-28 10:30:00,76.78,76.78,76.46,76.54,51653.0,60.6774,60.6774,60.4245,60.4878,51653.0
2019-01-28 11:00:00,76.51,76.74,76.47,76.64,37853.0,60.464,60.6458,60.4324,60.5668,37853.0
2019-01-28 11:30:00,76.67,76.71,76.27,76.27,29844.0,60.5905,60.6221,60.2744,60.2744,29844.0
2019-01-28 12:00:00,76.32,76.41,76.18,76.36,35822.0,60.3139,60.385,60.2033,60.3455,35822.0
2019-01-28 12:30:00,76.37,76.38,76.19,76.22,48047.0,60.3534,60.3613,60.2112,60.2349,48047.0
2019-01-28 13:00:00,76.2,76.29,76.09,76.1,74740.0,60.2191,60.2902,60.1321,60.14,74740.0
2019-01-28 13:30:00,76.12,76.21,76.08,76.13,91049.0,60.1558,60.227,60.1242,60.1637,91049.0
2019-01-28 14:00:00,76.13,76.21,75.98,76.0,75054.0,60.1637,60.227,60.0452,60.061,75054.0
2019-01-28 14:30:00,76.01,76.23,75.96,76.17,85446.0,60.0689,60.2428,60.0294,60.1953,85446.0
2019-01-28 15:00:00,76.17,76.25,76.03,76.14,100180.0,60.1953,60.2586,60.0847,60.1716,100180.0
2019-01-28 15:30:00,76.13,76.36,76.09,76.34,238669.0,60.1637,60.3455,60.1321,60.3297,238669.0
2019-01-29 09:30:00,75.95,76.15,75.66,75.89,52949.0,60.0215,60.1795,59.7923,59.9741,52949.0
2019-01-29 10:00:00,75.88,76.18,75.8,76.16,106535.0,59.9662,60.2033,59.9029,60.1874,106535.0
2019-01-29 10:30:00,76.17,76.34,76.12,76.31,99598.0,60.1953,60.3297,60.1558,60.306,99598.0
2019-01-29 11:00:00,76.3,76.54,76.26,76.49,54486.0,60.2981,60.4878,60.2665,60.4482,54486.0
2019-01-29 11:30:00,76.51,77.13,76.51,77.06,102649.0,60.464,60.954,60.464,60.8987,102649.0
2019-01-29 12:00:00,77.1,77.26,76.98,77.02,83433.0,60.9303,61.0568,60.8355,60.8671,83433.0
2019-01-29 12:30:00,77.0,77.15,76.96,77.05,47790.0,60.8513,60.9698,60.8197,60.8908,47790.0
2019-01-29 13:00:00,77.04,77.1,76.97,77.02,28895.0,60.8829,60.9303,60.8276,60.8671,28895.0
2019-01-29 13:30:00,77.03,77.35,77.03,77.33,51769.0,60.875,61.1279,60.875,61.1121,51769.0
2019-01-29 14:00:00,77.34,77.61,77.21,77.6,140990.0,61.12,61.3333,61.0172,61.3254,140990.0
2019-01-29 14:30:00,77.61,77.61,77.3,77.41,173470.0,61.3333,61.3333,61.0884,61.1753,173470.0
2019-01-29 15:00:00,77.4,77.49,77.29,77.49,70045.0,61.1674,61.2385,61.0805,61.2385,70045.0
2019-01-29 15:30:00,77.49,77.62,77.42,77.48,315263.0,61.2385,61.3412,61.1832,61.2306,315263.0
2019-01-30 09:30:00,77.65,77.65,76.14,76.33,104936.0,61.365,61.365,60.1716,60.3218,104936.0
2019-01-30 10:00:00,76.33,76.72,76.3,76.68,61494.0,60.3218,60.63,60.2981,60.5984,61494.0
2019-01-30 10:30:00,76.64,77.08,76.63,77.0,68370.0,60.5668,60.9145,60.5589,60.8513,68370.0
2019-01-30 11:00:00,77.02,77.39,77.02,77.37,35825.0,60.8671,61.1595,60.8671,61.1437,35825.0
2019-01-30 11:30:00,77.37,77.54,77.25,77.44,35279.0,61.1437,61.278,61.0488,61.199,35279.0
2019-01-30 12:00:00,77.41,77.63,77.41,77.49,29258.0,61.1753,61.3492,61.1753,61.2385,29258.0
2019-01-30 12:30:00,77.48,77.48,77.35,77.38,28468.0,61.2306,61.2306,61.1279,61.1516,28468.0
2019-01-30 13:00:00,77.39,77.47,77.34,77.41,36524.0,61.1595,61.2227,61.12,61.1753,36524.0
2019-01-30 13:30:00,77.42,77.48,77.27,77.29,63469.0,61.1832,61.2306,61.0647,61.0805,63469.0
2019-01-30 14:00:00,77.26,77.87,77.21,77.61,59223.0,61.0568,61.5388,61.0172,61.3333,59223.0
2019-01-30 14:30:00,77.58,77.87,77.43,77.85,69364.0,61.3096,61.5388,61.1911,61.523,69364.0
2019-01-30 15:00:00,77.85,77.85,77.4,77.47,104050.0,61.523,61.523,61.1674,61.2227,104050.0
2019-01-30 15:30:00,77.46,77.51,77.25,77.42,184063.0,61.2148,61.2543,61.0488,61.1832,184063.0
2019-01-31 09:30:00,77.44,77.86,77.29,77.39,59382.0,61.199,61.5309,61.0805,61.1595,59382.0
2019-01-31 10:00:00,77.54,77.75,77.35,77.73,75466.0,61.278,61.444,61.1279,61.4282,75466.0
2019-01-31 10:30:00,77.75,77.82,77.61,77.75,81018.0,61.444,61.4993,61.3333,61.444,81018.0
2019-01-31 11:00:00,77.73,77.87,77.72,77.75,27107.0,61.4282,61.5388,61.4203,61.444,27107.0
2019-01-31 11:30:00,77.75,77.87,77.72,77.84,20604.0,61.444,61.5388,61.4203,61.5151,20604.0
2019-01-31 12:00:00,77.83,77.88,77.74,77.76,29981.0,61.5072,61.5467,61.4361,61.4519,29981.0
2019-01-31 12:30:00,77.75,77.79,77.59,77.6,33769.0,61.444,61.4756,61.3175,61.3254,33769.0
2019-01-31 13:00:00,77.59,77.59,77.44,77.54,21173.0,61.3175,61.3175,61.199,61.278,21173.0
2019-01-31 13:30:00,77.54,77.61,77.44,77.55,29365.0,61.278,61.3333,61.199,61.2859,29365.0
2019-01-31 14:00:00,77.55,77.66,77.5,77.58,28847.0,61.2859,61.3729,61.2464,61.3096,28847.0
2019-01-31 14:30:00,77.58,77.75,77.56,77.7,31895.0,61.3096,61.444,61.2938,61.4045,31895.0
2019-01-31 15:00:00,77.7,77.7,77.46,77.62,58283.0,61.4045,61.4045,61.2148,61.3412,58283.0
2019-01-31 15:30:00,77.61,77.97,77.59,77.86,221739.0,61.3333,61.6178,61.3175,61.5309,221739.0
2019-02-01 09:30:00,78.1,78.3,77.75,78.04,99529.0,61.7206,61.8786,61.444,61.6732,99529.0
2019-02-01 10:00:00,78.05,78.18,77.65,77.7,71312.0,61.6811,61.7838,61.365,61.4045,71312.0
2019-02-01 10:30:00,77.7,77.83,77.62,77.74,63432.0,61.4045,61.5072,61.3412,61.4361,63432.0
2019-02-01 11:00:00,77.75,77.79,77.58,77.62,63378.0,61.444,61.4756,61.3096,61.3412,63378.0
2019-02-01 11:30:00,77.62,77.75,77.56,77.72,27391.0,61.3412,61.444,61.2938,61.4203,27391.0
2019-02-01 12:00:00,77.69,77.69,77.4,77.41,51418.0,61.3966,61.3966,61.1674,61.1753,51418.0
2019-02-01 12:30:00,77.39,77.52,77.38,77.52,29969.0,61.1595,61.2622,61.1516,61.2622,29969.0
2019-02-01 13:00:00,77.52,77.56,77.4,77.48,31249.0,61.2622,61.2938,61.1674,61.2306,31249.0
2019-02-01 13:30:00,77.48,77.62,77.47,77.51,45501.0,61.2306,61.3412,61.2227,61.2543,45501.0
2019-02-01 14:00:00,77.52,77.53,77.42,77.44,46446.0,61.2622,61.2701,61.1832,61.199,46446.0
2019-02-01 14:30:00,77.45,77.54,77.37,77.38,55783.0,61.2069,61.278,61.1437,61.1516,55783.0
2019-02-01 15:00:00,77.38,77.42,77.25,77.35,74065.0,61.1516,61.1832,61.0488,61.1279,74065.0
2019-02-01 15:30:00,77.37,77.59,77.37,77.58,224318.0,61.1437,61.3175,61.1437,61.3096,224318.0
2019-02-04 09:30:00,77.24,77.59,76.71,77.03,68479.0,61.0409,61.3175,60.6221,60.875,68479.0
2019-02-04 10:00:00,77.01,77.11,76.78,77.11,36588.0,60.8592,60.9382,60.6774,60.9382,36588.0
2019-02-04 10:30:00,77.08,77.6,77.07,77.45,38884.0,60.9145,61.3254,60.9066,61.2069,38884.0
2019-02-04 11:00:00,77.48,77.66,77.42,77.64,67498.0,61.2306,61.3729,61.1832,61.3571,67498.0
2019-02-04 11:30:00,77.63,77.84,77.49,77.66,89004.0,61.3492,61.5151,61.2385,61.3729,89004.0
2019-02-04 12:00:00,77.69,77.84,77.61,77.61,38235.0,61.3966,61.5151,61.3333,61.3333,38235.0
2019-02-04 12:30:00,77.59,77.93,77.55,77.92,36418.0,61.3175,61.5862,61.2859,61.5783,36418.0
2019-02-04 13:00:00,77.92,78.01,77.8,77.82,31398.0,61.5783,61.6495,61.4835,61.4993,31398.0
2019-02-04 13:30:00,77.81,77.99,77.76,77.96,36827.0,61.4914,61.6337,61.4519,61.6099,36827.0
2019-02-04 14:00:00,77.94,78.04,77.86,78.03,64169.0,61.5941,61.6732,61.5309,61.6653,64169.0
2019-02-04 14:30:00,78.02,78.09,77.97,77.99,48774.0,61.6574,61.7127,61.6178,61.6337,48774.0
2019-02-04 15:00:00,77.99,78.13,77.96,77.99,59845.0,61.6337,61.7443,61.6099,61.6337,59845.0
2019-02-04 15:30:00,77.98,77.98,77.71,77.85,198288.0,61.6257,61.6257,61.4124,61.523,198288.0
2019-02-05 09:30:00,77.75,78.06,77.39,77.97,57601.0,61.444,61.689,61.1595,61.6178,57601.0
2019-02-05 10:00:00,77.98,78.66,77.98,78.39,92489.0,61.6257,62.1631,61.6257,61.9498,92489.0
2019-02-05 10:30:00,78.39,78.56,78.32,78.56,49089.0,61.9498,62.0841,61.8944,62.0841,49089.0
2019-02-05 11:00:00,78.58,78.75,78.45,78.51,66779.0,62.0999,62.2343,61.9972,62.0446,66779.0
2019-02-05 11:30:00,78.52,78.61,78.36,78.58,44781.0,62.0525,62.1236,61.9261,62.0999,44781.0
2019-02-05 12:00:00,78.58,78.59,78.37,78.53,33348.0,62.0999,62.1078,61.934,62.0604,33348.0
2019-02-05 12:30:00,78.53,78.55,78.33,78.36,56865.0,62.0604,62.0762,61.9023,61.9261,56865.0
2019-02-05 13:00:00,78.37,78.37,78.23,78.3,30349.0,61.934,61.934,61.8233,61.8786,30349.0
2019-02-05 13:30:00,78.31,78.38,78.22,78.23,30674.0,61.8865,61.9419,61.8154,61.8233,30674.0
2019-02-05 14:00:00,78.23,78.39,78.17,78.32,21244.0,61.8233,61.9498,61.7759,61.8944,21244.0
2019-02-05 14:30:00,78.34,78.37,78.24,78.35,25309.0,61.9102,61.934,61.8312,61.9182,25309.0
2019-02-05 15:00:00,78.38,78.4,78.22,78.28,40413.0,61.9419,61.9577,61.8154,61.8628,40413.0
2019-02-05 15:30:00,78.28,78.38,78.2,78.36,207386.0,61.8628,61.9419,61.7996,61.9261,207386.0
2019-02-06 09:30:00,78.1,78.29,77.95,78.14,37778.0,61.7206,61.8707,61.602,61.7522,37778.0
2019-02-06 10:00:00,78.1,78.31,78.01,78.2,38427.0,61.7206,61.8865,61.6495,61.7996,38427.0
2019-02-06 10:30:00,78.21,78.33,78.07,78.11,56461.0,61.8075,61.9023,61.6969,61.7285,56461.0
2019-02-06 11:00:00,78.11,78.11,77.8,77.89,46322.0,61.7285,61.7285,61.4835,61.5546,46322.0
2019-02-06 11:30:00,77.9,78.04,77.83,77.9,88046.0,61.5625,61.6732,61.5072,61.5625,88046.0
2019-02-06 12:00:00,77.85,77.85,74.24,74.74,958255.0,61.523,61.523,58.6701,59.0653,958255.0
2019-02-06 12:30:00,74.72,74.73,74.29,74.35,385403.0,59.0494,59.0574,58.7096,58.757,385403.0
2019-02-06 13:00:00,74.36,74.8,74.15,74.31,204789.0,58.7649,59.1127,58.599,58.7254,204789.0
2019-02-06 13:30:00,74.32,74.78,74.32,74.57,154434.0,58.7333,59.0969,58.7333,58.9309,154434.0
2019-02-06 14:00:00,74.57,74.81,74.51,74.69,114888.0,58.9309,59.1206,58.8835,59.0257,114888.0
2019-02-06 14:30:00,74.68,74.72,74.41,74.51,96640.0,59.0178,59.0494,58.8045,58.8835,96640.0
2019-02-06 15:00:00,74.52,74.56,74.32,74.42,191348.0,58.8914,58.923,58.7333,58.8124,191348.0
2019-02-06 15:30:00,74.42,74.52,74.28,74.46,290662.0,58.8124,58.8914,58.7017,58.844,290662.0
2019-02-07 09:30:00,73.84,73.84,72.71,73.22,598935.0,58.354,58.354,57.461,57.864,598935.0
2019-02-07 10:00:00,73.21,73.49,72.95,73.49,625547.0,57.8561,58.0774,57.6507,58.0774,625547.0
2019-02-07 10:30:00,73.5,73.95,73.31,73.31,359555.0,58.0853,58.4409,57.9352,57.9352,359555.0
2019-02-07 11:00:00,73.31,73.45,73.16,73.36,211779.0,57.9352,58.0458,57.8166,57.9747,211779.0
2019-02-07 11:30:00,73.36,73.36,73.03,73.07,184854.0,57.9747,57.9747,57.7139,57.7455,184854.0
2019-02-07 12:00:00,73.06,73.59,73.05,73.47,131849.0,57.7376,58.1564,57.7297,58.0616,131849.0
2019-02-07 12:30:00,73.46,73.85,73.37,73.85,228753.0,58.0537,58.3619,57.9826,58.3619,228753.0
2019-02-07 13:00:00,73.85,74.44,73.81,74.28,268377.0,58.3619,58.8282,58.3303,58.7017,268377.0
2019-02-07 13:30:00,74.3,74.42,74.22,74.22,126264.0,58.7175,58.8124,58.6543,58.6543,126264.0
2019-02-07 14:00:00,74.22,74.33,73.9,74.02,142570.0,58.6543,58.7412,58.4014,58.4963,142570.0
2019-02-07 14:30:00,74.02,74.49,73.99,74.48,134066.0,58.4963,58.8677,58.4725,58.8598,134066.0
2019-02-07 15:00:00,74.48,74.53,74.28,74.38,175752.0,58.8598,58.8993,58.7017,58.7808,175752.0
2019-02-07 15:30:00,74.39,74.64,74.23,74.58,487939.0,58.7887,58.9862,58.6622,58.9388,487939.0
2019-02-08 09:30:00,74.38,74.68,74.19,74.3,110210.0,58.7808,59.0178,58.6306,58.7175,110210.0
2019-02-08 10:00:00,74.3,74.34,73.72,74.03,97965.0,58.7175,58.7491,58.2592,58.5042,97965.0
2019-02-08 10:30:00,74.02,74.08,73.92,74.02,89149.0,58.4963,58.5437,58.4172,58.4963,89149.0
2019-02-08 11:00:00,74.03,74.23,73.83,74.12,86228.0,58.5042,58.6622,58.3461,58.5753,86228.0
2019-02-08 11:30:00,74.11,74.14,73.74,73.86,101919.0,58.5674,58.5911,58.275,58.3698,101919.0
2019-02-08 12:00:00,73.87,73.97,73.76,73.92,58597.0,58.3777,58.4567,58.2908,58.4172,58597.0
2019-02-08 12:30:00,73.91,74.02,73.9,73.94,82581.0,58.4093,58.4963,58.4014,58.433,82581.0
2019-02-08 13:00:00,73.96,74.07,73.91,74.0,57738.0,58.4488,58.5358,58.4093,58.4804,57738.0
2019-02-08 13:30:00,73.99,74.03,73.93,73.97,52866.0,58.4725,58.5042,58.4251,58.4567,52866.0
2019-02-08 14:00:00,73.97,74.08,73.93,74.05,74869.0,58.4567,58.5437,58.4251,58.52,74869.0
2019-02-08 14:30:00,74.03,74.24,74.02,74.15,88887.0,58.5042,58.6701,58.4963,58.599,88887.0
2019-02-08 15:00:00,74.15,74.45,74.14,74.41,113073.0,58.599,58.8361,58.5911,58.8045,113073.0
2019-02-08 15:30:00,74.42,74.72,74.37,74.67,393059.0,58.8124,59.0494,58.7729,59.0099,393059.0
2019-02-11 09:30:00,74.65,75.11,74.59,75.06,200469.0,58.9941,59.3577,58.9467,59.3181,200469.0
2019-02-11 10:00:00,75.04,75.25,74.56,74.56,423359.0,59.3023,59.4683,58.923,58.923,423359.0
2019-02-11 10:30:00,74.58,74.83,74.49,74.78,230772.0,58.9388,59.1364,58.8677,59.0969,230772.0
2019-02-11 11:00:00,74.79,74.84,74.71,74.79,162340.0,59.1048,59.1443,59.0415,59.1048,162340.0
2019-02-11 11:30:00,74.79,74.83,74.3,74.3,196399.0,59.1048,59.1364,58.7175,58.7175,196399.0
2019-02-11 12:00:00,74.3,74.43,74.25,74.26,66054.0,58.7175,58.8203,58.678,58.6859,66054.0
2019-02-11 12:30:00,74.25,74.25,73.97,74.0,206412.0,58.678,58.678,58.4567,58.4804,206412.0
2019-02-11 13:00:00,74.0,74.12,74.0,74.04,80126.0,58.4804,58.5753,58.4804,58.5121,80126.0
2019-02-11 13:30:00,74.03,74.2,73.99,74.07,179561.0,58.5042,58.6385,58.4725,58.5358,179561.0
2019-02-11 14:00:00,74.06,74.32,73.99,74.27,224819.0,58.5279,58.7333,58.4725,58.6938,224819.0
2019-02-11 14:30:00,74.25,74.33,74.13,74.25,148211.0,58.678,58.7412,58.5832,58.678,148211.0
2019-02-11 15:00:00,74.26,74.34,74.07,74.1,277328.0,58.6859,58.7491,58.5358,58.5595,277328.0
2019-02-11 15:30:00,74.09,74.17,73.8,73.85,581819.0,58.5516,58.6148,58.3224,58.3619,581819.0
2019-02-12 09:30:00,76.01,76.03,71.75,72.76,1119193.0,60.0689,60.0847,56.7023,57.5005,1119193.0
2019-02-12 10:00:00,72.7,73.27,72.52,72.66,529575.0,57.4531,57.9035,57.3108,57.4215,529575.0
2019-02-12 10:30:00,72.62,72.75,72.05,72.69,563103.0,57.3899,57.4926,56.9394,57.4452,563103.0
2019-02-12 11:00:00,72.71,72.91,72.36,72.63,345968.0,57.461,57.619,57.1844,57.3978,345968.0
2019-02-12 11:30:00,72.64,72.87,72.41,72.51,290354.0,57.4057,57.5874,57.2239,57.3029,290354.0
2019-02-12 12:00:00,72.52,73.19,72.48,72.99,169397.0,57.3108,57.8403,57.2792,57.6823,169397.0
2019-02-12 12:30:00,72.97,73.49,72.72,73.35,170868.0,57.6665,58.0774,57.4689,57.9668,170868.0
2019-02-12 13:00:00,73.36,73.79,73.07,73.74,183393.0,57.9747,58.3145,57.7455,58.275,183393.0
2019-02-12 13:30:00,73.75,74.34,73.72,74.31,248444.0,58.2829,58.7491,58.2592,58.7254,248444.0
2019-02-12 14:00:00,74.29,74.36,73.87,73.92,169795.0,58.7096,58.7649,58.3777,58.4172,169795.0
2019-02-12 14:30:00,73.94,74.06,73.71,73.98,121263.0,58.433,58.5279,58.2513,58.4646,121263.0
2019-02-12 15:00:00,73.97,73.97,73.73,73.76,143558.0,58.4567,58.4567,58.2671,58.2908,143558.0
2019-02-12 15:30:00,73.78,74.14,73.64,74.1,561060.0,58.3066,58.5911,58.1959,58.5595,561060.0
2019-02-13 09:30:00,74.42,75.7,74.42,75.48,553771.0,58.8124,59.8239,58.8124,59.6501,553771.0
2019-02-13 10:00:00,75.48,75.48,74.12,74.17,261635.0,59.6501,59.6501,58.5753,58.6148,261635.0
2019-02-13 10:30:00,74.17,74.21,73.4,73.59,231056.0,58.6148,58.6464,58.0063,58.1564,231056.0
2019-02-13 11:00:00,73.58,73.8,73.35,73.55,185005.0,58.1485,58.3224,57.9668,58.1248,185005.0
2019-02-13 11:30:00,73.53,73.53,73.14,73.33,153618.0,58.109,58.109,57.8008,57.951,153618.0
2019-02-13 12:00:00,73.34,73.44,73.16,73.18,127969.0,57.9589,58.0379,57.8166,57.8324,127969.0
2019-02-13 12:30:00,73.17,73.3,73.11,73.22,108751.0,57.8245,57.9273,57.7771,57.864,108751.0
2019-02-13 13:00:00,73.2,73.43,73.1,73.43,148137.0,57.8482,58.03,57.7692,58.03,148137.0
2019-02-13 13:30:00,73.43,73.65,73.29,73.52,127314.0,58.03,58.2039,57.9194,58.1011,127314.0
2019-02-13 14:00:00,73.51,73.64,73.37,73.4,109806.0,58.0932,58.1959,57.9826,58.0063,109806.0
2019-02-13 14:30:00,73.4,73.48,73.35,73.41,80077.0,58.0063,58.0695,57.9668,58.0142,80077.0
2019-02-13 15:00:00,73.42,73.48,73.2,73.44,129416.0,58.0221,58.0695,57.8482,58.0379,129416.0
2019-02-13 15:30:00,73.45,73.59,73.41,73.49,404175.0,58.0458,58.1564,58.0142,58.0774,404175.0
2019-02-14 09:30:00,73.5,73.72,72.64,73.36,202595.0,58.0853,58.2592,57.4057,57.9747,202595.0
2019-02-14 10:00:00,73.35,73.97,73.34,73.79,222880.0,57.9668,58.4567,57.9589,58.3145,222880.0
2019-02-14 10:30:00,73.8,74.19,73.75,74.11,172193.0,58.3224,58.6306,58.2829,58.5674,172193.0
2019-02-14 11:00:00,74.11,74.47,74.04,74.35,87842.0,58.5674,58.8519,58.5121,58.757,87842.0
2019-02-14 11:30:00,74.33,74.61,74.28,74.53,312209.0,58.7412,58.9625,58.7017,58.8993,312209.0
2019-02-14 12:00:00,74.53,74.81,74.44,74.64,208271.0,58.8993,59.1206,58.8282,58.9862,208271.0
2019-02-14 12:30:00,74.63,74.83,74.59,74.75,85988.0,58.9783,59.1364,58.9467,59.0732,85988.0
2019-02-14 13:00:00,74.76,74.79,74.47,74.48,52581.0,59.0811,59.1048,58.8519,58.8598,52581.0
2019-02-14 13:30:00,74.49,74.74,74.49,74.73,64675.0,58.8677,59.0653,58.8677,59.0574,64675.0
2019-02-14 14:00:00,74.73,75.01,74.67,74.96,90284.0,59.0574,59.2786,59.0099,59.2391,90284.0
2019-02-14 14:30:00,74.94,75.0,74.62,74.66,94118.0,59.2233,59.2707,58.9704,59.002,94118.0
2019-02-14 15:00:00,74.67,74.87,74.47,74.48,141484.0,59.0099,59.168,58.8519,58.8598,141484.0
2019-02-14 15:30:00,74.48,74.62,74.28,74.28,398484.0,58.8598,58.9704,58.7017,58.7017,398484.0
2019-02-15 09:30:00,74.91,75.09,74.47,74.6,177692.0,59.1996,59.3419,58.8519,58.9546,177692.0
2019-02-15 10:00:00,74.6,74.76,74.41,74.67,88503.0,58.9546,59.0811,58.8045,59.0099,88503.0
2019-02-15 10:30:00,74.68,74.95,74.55,74.95,88891.0,59.0178,59.2312,58.9151,59.2312,88891.0
2019-02-15 11:00:00,74.94,74.99,74.67,74.83,85667.0,59.2233,59.2628,59.0099,59.1364,85667.0
2019-02-15 11:30:00,74.85,75.02,74.85,74.95,97462.0,59.1522,59.2865,59.1522,59.2312,97462.0
2019-02-15 12:00:00,74.94,75.2,74.94,75.16,64802.0,59.2233,59.4288,59.2233,59.3972,64802.0
2019-02-15 12:30:00,75.15,75.25,75.02,75.02,88851.0,59.3893,59.4683,59.2865,59.2865,88851.0
2019-02-15 13:00:00,75.02,75.11,74.98,75.0,104425.0,59.2865,59.3577,59.2549,59.2707,104425.0
2019-02-15 13:30:00,75.01,75.18,75.0,75.05,117433.0,59.2786,59.413,59.2707,59.3102,117433.0
2019-02-15 14:00:00,75.06,75.14,74.92,75.0,144409.0,59.3181,59.3814,59.2075,59.2707,144409.0
2019-02-15 14:30:00,75.02,75.12,74.94,74.95,83536.0,59.2865,59.3656,59.2233,59.2312,83536.0
2019-02-15 15:00:00,74.94,75.01,74.89,74.96,115691.0,59.2233,59.2786,59.1838,59.2391,115691.0
2019-02-15 15:30:00,74.97,75.12,74.91,75.0,542730.0,59.247,59.3656,59.1996,59.2707,542730.0
2019-02-19 09:30:00,74.25,74.71,74.25,74.62,147019.0,58.678,59.0415,58.678,58.9704,147019.0
2019-02-19 10:00:00,74.63,74.83,74.32,74.74,166524.0,58.9783,59.1364,58.7333,59.0653,166524.0
2019-02-19 10:30:00,74.74,74.99,74.69,74.84,72250.0,59.0653,59.2628,59.0257,59.1443,72250.0
2019-02-19 11:00:00,74.84,75.14,74.82,75.01,96226.0,59.1443,59.3814,59.1285,59.2786,96226.0
2019-02-19 11:30:00,75.02,75.15,74.92,75.15,56361.0,59.2865,59.3893,59.2075,59.3893,56361.0
2019-02-19 12:00:00,75.16,75.24,75.05,75.23,52483.0,59.3972,59.4604,59.3102,59.4525,52483.0
2019-02-19 12:30:00,75.22,75.25,75.11,75.21,44378.0,59.4446,59.4683,59.3577,59.4367,44378.0
2019-02-19 13:00:00,75.22,75.25,75.13,75.23,59905.0,59.4446,59.4683,59.3735,59.4525,59905.0
2019-02-19 13:30:00,75.23,75.24,75.1,75.13,39629.0,59.4525,59.4604,59.3498,59.3735,39629.0
2019-02-19 14:00:00,75.13,75.24,75.01,75.17,56603.0,59.3735,59.4604,59.2786,59.4051,56603.0
2019-02-19 14:30:00,75.18,75.33,75.17,75.18,52689.0,59.413,59.5315,59.4051,59.413,52689.0
2019-02-19 15:00:00,75.2,75.23,75.04,75.11,52275.0,59.4288,59.4525,59.3023,59.3577,52275.0
2019-02-19 15:30:00,75.11,75.25,74.87,74.98,245659.0,59.3577,59.4683,59.168,59.2549,245659.0
2019-02-20 09:30:00,75.0,75.33,74.73,74.83,51803.0,59.2707,59.5315,59.0574,59.1364,51803.0
2019-02-20 10:00:00,74.83,74.98,74.75,74.85,50529.0,59.1364,59.2549,59.0732,59.1522,50529.0
2019-02-20 10:30:00,74.84,74.98,74.72,74.77,62489.0,59.1443,59.2549,59.0494,59.089,62489.0
2019-02-20 11:00:00,74.78,74.87,74.65,74.82,81430.0,59.0969,59.168,58.9941,59.1285,81430.0
2019-02-20 11:30:00,74.84,75.07,74.83,75.03,65302.0,59.1443,59.326,59.1364,59.2944,65302.0
2019-02-20 12:00:00,75.03,75.19,74.93,74.99,83504.0,59.2944,59.4209,59.2154,59.2628,83504.0
2019-02-20 12:30:00,74.99,75.0,74.86,74.92,39944.0,59.2628,59.2707,59.1601,59.2075,39944.0
2019-02-20 13:00:00,74.92,75.07,74.9,75.04,49306.0,59.2075,59.326,59.1917,59.3023,49306.0
2019-02-20 13:30:00,75.04,75.17,75.0,75.08,48622.0,59.3023,59.4051,59.2707,59.3339,48622.0
2019-02-20 14:00:00,75.09,75.2,74.86,74.98,49694.0,59.3419,59.4288,59.1601,59.2549,49694.0
2019-02-20 14:30:00,74.99,75.24,74.99,75.15,57371.0,59.2628,59.4604,59.2628,59.3893,57371.0
2019-02-20 15:00:00,75.15,75.22,75.0,75.02,128117.0,59.3893,59.4446,59.2707,59.2865,128117.0
2019-02-20 15:30:00,75.02,75.1,74.99,75.07,213651.0,59.2865,59.3498,59.2628,59.326,213651.0
2019-02-21 09:30:00,75.05,75.65,74.8,75.45,68189.0,59.3102,59.7844,59.1127,59.6264,68189.0
2019-02-21 10:00:00,75.44,75.85,75.36,75.75,53548.0,59.6184,59.9425,59.5552,59.8634,53548.0
2019-02-21 10:30:00,75.75,75.8,75.52,75.58,67987.0,59.8634,59.9029,59.6817,59.7291,67987.0
2019-02-21 11:00:00,75.58,75.64,75.51,75.55,44571.0,59.7291,59.7765,59.6738,59.7054,44571.0
2019-02-21 11:30:00,75.53,75.65,75.5,75.54,43770.0,59.6896,59.7844,59.6659,59.6975,43770.0
2019-02-21 12:00:00,75.54,75.61,75.53,75.56,27482.0,59.6975,59.7528,59.6896,59.7133,27482.0
2019-02-21 12:30:00,75.57,75.61,75.45,75.51,38421.0,59.7212,59.7528,59.6264,59.6738,38421.0
2019-02-21 13:00:00,75.51,75.59,75.43,75.44,30713.0,59.6738,59.737,59.6105,59.6184,30713.0
2019-02-21 13:30:00,75.43,75.45,75.21,75.27,37882.0,59.6105,59.6264,59.4367,59.4841,37882.0
2019-02-21 14:00:00,75.27,75.27,74.98,75.03,36476.0,59.4841,59.4841,59.2549,59.2944,36476.0
2019-02-21 14:30:00,75.03,75.05,74.78,74.82,48815.0,59.2944,59.3102,59.0969,59.1285,48815.0
2019-02-21 15:00:00,74.81,74.89,74.76,74.78,142125.0,59.1206,59.1838,59.0811,59.0969,142125.0
2019-02-21 15:30:00,74.78,74.98,74.66,74.91,243282.0,59.0969,59.2549,59.002,59.1996,243282.0
2019-02-22 09:30:00,75.27,75.71,75.15,75.37,96138.0,59.4841,59.8318,59.3893,59.5631,96138.0
2019-02-22 10:00:00,75.41,75.75,75.31,75.67,68285.0,59.5947,59.8634,59.5157,59.8002,68285.0
2019-02-22 10:30:00,75.65,75.95,75.53,75.91,80452.0,59.7844,60.0215,59.6896,59.9899,80452.0
2019-02-22 11:00:00,75.92,75.98,75.76,75.82,133215.0,59.9978,60.0452,59.8713,59.9188,133215.0
2019-02-22 11:30:00,75.82,75.82,75.55,75.59,80772.0,59.9188,59.9188,59.7054,59.737,80772.0
2019-02-22 12:00:00,75.6,75.84,75.54,75.77,79369.0,59.7449,59.9346,59.6975,59.8792,79369.0
2019-02-22 12:30:00,75.77,75.8,75.66,75.74,82669.0,59.8792,59.9029,59.7923,59.8555,82669.0
2019-02-22 13:00:00,75.74,75.81,75.6,75.78,67053.0,59.8555,59.9108,59.7449,59.8871,67053.0
2019-02-22 13:30:00,75.81,75.86,75.68,75.69,70534.0,59.9108,59.9504,59.8081,59.816,70534.0
2019-02-22 14:00:00,75.68,75.71,75.51,75.68,66519.0,59.8081,59.8318,59.6738,59.8081,66519.0
2019-02-22 14:30:00,75.69,75.73,75.47,75.48,67658.0,59.816,59.8476,59.6422,59.6501,67658.0
2019-02-22 15:00:00,75.47,75.66,75.46,75.58,84805.0,59.6422,59.7923,59.6343,59.7291,84805.0
2019-02-22 15:30:00,75.56,75.74,75.53,75.64,180414.0,59.7133,59.8555,59.6896,59.7765,180414.0
2019-02-25 09:30:00,75.92,76.25,75.58,75.61,54511.0,59.9978,60.2586,59.7291,59.7528,54511.0
2019-02-25 10:00:00,75.6,76.07,75.56,75.73,43678.0,59.7449,60.1163,59.7133,59.8476,43678.0
2019-02-25 10:30:00,75.73,75.95,75.69,75.92,48600.0,59.8476,60.0215,59.816,59.9978,48600.0
2019-02-25 11:00:00,75.9,75.91,75.78,75.87,47640.0,59.982,59.9899,59.8871,59.9583,47640.0
2019-02-25 11:30:00,75.88,76.01,75.82,75.87,47622.0,59.9662,60.0689,59.9188,59.9583,47622.0
2019-02-25 12:00:00,75.87,75.91,75.77,75.84,39720.0,59.9583,59.9899,59.8792,59.9346,39720.0
2019-02-25 12:30:00,75.84,75.85,75.62,75.65,33453.0,59.9346,59.9425,59.7607,59.7844,33453.0
2019-02-25 13:00:00,75.64,75.7,75.53,75.56,42393.0,59.7765,59.8239,59.6896,59.7133,42393.0
2019-02-25 13:30:00,75.55,75.6,75.48,75.51,37611.0,59.7054,59.7449,59.6501,59.6738,37611.0
2019-02-25 14:00:00,75.5,75.59,75.45,75.55,41185.0,59.6659,59.737,59.6264,59.7054,41185.0
2019-02-25 14:30:00,75.55,75.61,75.5,75.56,43327.0,59.7054,59.7528,59.6659,59.7133,43327.0
2019-02-25 15:00:00,75.58,75.59,75.37,75.37,50157.0,59.7291,59.737,59.5631,59.5631,50157.0
2019-02-25 15:30:00,75.36,75.42,75.26,75.34,204245.0,59.5552,59.6026,59.4762,59.5394,204245.0
2019-02-26 09:30:00,75.42,75.84,74.8,75.24,93007.0,59.6026,59.9346,59.1127,59.4604,93007.0
2019-02-26 10:00:00,75.21,75.35,75.03,75.04,89559.0,59.4367,59.5473,59.2944,59.3023,89559.0
2019-02-26 10:30:00,75.03,75.3,74.91,74.99,48245.0,59.2944,59.5078,59.1996,59.2628,48245.0
2019-02-26 11:00:00,74.98,75.5,74.9,75.42,123014.0,59.2549,59.6659,59.1917,59.6026,123014.0
2019-02-26 11:30:00,75.42,75.5,75.19,75.29,77848.0,59.6026,59.6659,59.4209,59.4999,77848.0
2019-02-26 12:00:00,75.29,75.42,74.81,75.4,104844.0,59.4999,59.6026,59.1206,59.5868,104844.0
2019-02-26 12:30:00,75.4,75.45,75.22,75.42,56605.0,59.5868,59.6264,59.4446,59.6026,56605.0
2019-02-26 13:00:00,75.42,75.65,75.36,75.57,45047.0,59.6026,59.7844,59.5552,59.7212,45047.0
2019-02-26 13:30:00,75.57,75.79,75.53,75.74,44071.0,59.7212,59.895,59.6896,59.8555,44071.0
2019-02-26 14:00:00,75.73,75.96,75.72,75.95,40560.0,59.8476,60.0294,59.8397,60.0215,40560.0
2019-02-26 14:30:00,75.95,75.98,75.83,75.91,73611.0,60.0215,60.0452,59.9267,59.9899,73611.0
2019-02-26 15:00:00,75.92,76.0,75.72,75.72,78579.0,59.9978,60.061,59.8397,59.8397,78579.0
2019-02-26 15:30:00,75.72,75.8,75.53,75.53,372082.0,59.8397,59.9029,59.6896,59.6896,372082.0
2019-02-27 09:30:00,75.32,75.8,75.25,75.36,51722.0,59.5236,59.9029,59.4683,59.5552,51722.0
2019-02-27 10:00:00,75.32,75.36,75.06,75.14,84550.0,59.5236,59.5552,59.3181,59.3814,84550.0
2019-02-27 10:30:00,75.12,75.35,74.77,74.8,81110.0,59.3656,59.5473,59.089,59.1127,81110.0
2019-02-27 11:00:00,74.8,75.05,74.72,75.01,68717.0,59.1127,59.3102,59.0494,59.2786,68717.0
2019-02-27 11:30:00,75.01,75.01,74.88,74.97,68094.0,59.2786,59.2786,59.1759,59.247,68094.0
2019-02-27 12:00:00,74.97,75.02,74.9,75.0,43170.0,59.247,59.2865,59.1917,59.2707,43170.0
2019-02-27 12:30:00,75.0,75.21,74.93,75.2,44855.0,59.2707,59.4367,59.2154,59.4288,44855.0
2019-02-27 13:00:00,75.2,75.45,75.17,75.3,46644.0,59.4288,59.6264,59.4051,59.5078,46644.0
2019-02-27 13:30:00,75.32,75.33,75.17,75.23,29995.0,59.5236,59.5315,59.4051,59.4525,29995.0
2019-02-27 14:00:00,75.23,75.46,75.22,75.39,49406.0,59.4525,59.6343,59.4446,59.5789,49406.0
2019-02-27 14:30:00,75.38,75.51,75.35,75.36,57822.0,59.571,59.6738,59.5473,59.5552,57822.0
2019-02-27 15:00:00,75.37,75.47,75.32,75.32,52338.0,59.5631,59.6422,59.5236,59.5236,52338.0
2019-02-27 15:30:00,75.31,75.49,75.27,75.35,205775.0,59.5157,59.658,59.4841,59.5473,205775.0
2019-02-28 09:30:00,75.56,75.56,74.92,75.02,88432.0,59.7133,59.7133,59.2075,59.2865,88432.0
2019-02-28 10:00:00,75.04,75.3,75.0,75.26,104714.0,59.3023,59.5078,59.2707,59.4762,104714.0
2019-02-28 10:30:00,75.29,75.53,75.17,75.43,37230.0,59.4999,59.6896,59.4051,59.6105,37230.0
2019-02-28 11:00:00,75.46,75.58,75.39,75.47,37355.0,59.6343,59.7291,59.5789,59.6422,37355.0
2019-02-28 11:30:00,75.47,75.52,75.4,75.45,35808.0,59.6422,59.6817,59.5868,59.6264,35808.0
2019-02-28 12:00:00,75.44,75.7,75.39,75.69,39238.0,59.6184,59.8239,59.5789,59.816,39238.0
2019-02-28 12:30:00,75.69,75.77,75.62,75.66,29594.0,59.816,59.8792,59.7607,59.7923,29594.0
2019-02-28 13:00:00,75.66,75.66,75.51,75.51,43508.0,59.7923,59.7923,59.6738,59.6738,43508.0
2019-02-28 13:30:00,75.51,75.61,75.47,75.49,67322.0,59.6738,59.7528,59.6422,59.658,67322.0
2019-02-28 14:00:00,75.48,75.48,75.34,75.38,51194.0,59.6501,59.6501,59.5394,59.571,51194.0
2019-02-28 14:30:00,75.37,75.37,75.22,75.33,59875.0,59.5631,59.5631,59.4446,59.5315,59875.0
2019-02-28 15:00:00,75.32,75.6,75.28,75.48,104896.0,59.5236,59.7449,59.492,59.6501,104896.0
2019-02-28 15:30:00,75.47,75.7,75.46,75.7,245855.0,59.6422,59.8239,59.6343,59.8239,245855.0
2019-03-01 09:30:00,76.71,77.53,76.5,77.2,216822.0,60.6221,61.2701,60.4561,61.0093,216822.0
2019-03-01 10:00:00,77.18,77.33,76.28,76.34,177450.0,60.9935,61.1121,60.2823,60.3297,177450.0
2019-03-01 10:30:00,76.34,76.8,76.22,76.74,142974.0,60.3297,60.6932,60.2349,60.6458,142974.0
2019-03-01 11:00:00,76.73,76.73,76.46,76.47,79363.0,60.6379,60.6379,60.4245,60.4324,79363.0
2019-03-01 11:30:00,76.48,76.53,76.23,76.28,82310.0,60.4403,60.4798,60.2428,60.2823,82310.0
2019-03-01 12:00:00,76.28,76.32,76.19,76.32,96862.0,60.2823,60.3139,60.2112,60.3139,96862.0
2019-03-01 12:30:00,76.32,76.45,76.21,76.38,74742.0,60.3139,60.4166,60.227,60.3613,74742.0
2019-03-01 13:00:00,76.37,76.47,76.32,76.39,81865.0,60.3534,60.4324,60.3139,60.3692,81865.0
2019-03-01 13:30:00,76.39,76.49,76.38,76.45,54638.0,60.3692,60.4482,60.3613,60.4166,54638.0
2019-03-01 14:00:00,76.46,76.7,76.44,76.66,61928.0,60.4245,60.6142,60.4087,60.5826,61928.0
2019-03-01 14:30:00,76.66,76.68,76.48,76.57,75847.0,60.5826,60.5984,60.4403,60.5115,75847.0
2019-03-01 15:00:00,76.57,76.6,76.49,76.49,87591.0,60.5115,60.5352,60.4482,60.4482,87591.0
2019-03-01 15:30:00,76.49,76.83,76.48,76.72,356976.0,60.4482,60.7169,60.4403,60.63,356976.0
2019-03-04 09:30:00,77.07,77.13,76.69,76.84,63899.0,60.9066,60.954,60.6063,60.7248,63899.0
2019-03-04 10:00:00,76.81,77.09,76.8,77.08,65371.0,60.7011,60.9224,60.6932,60.9145,65371.0
2019-03-04 10:30:00,77.09,77.1,76.76,76.91,82996.0,60.9224,60.9303,60.6616,60.7802,82996.0
2019-03-04 11:00:00,76.9,77.03,76.79,76.81,62610.0,60.7723,60.875,60.6853,60.7011,62610.0
2019-03-04 11:30:00,76.8,76.81,76.28,76.3,128191.0,60.6932,60.7011,60.2823,60.2981,128191.0
2019-03-04 12:00:00,76.3,76.33,75.82,76.03,72069.0,60.2981,60.3218,59.9188,60.0847,72069.0
2019-03-04 12:30:00,76.04,76.09,75.74,75.91,52755.0,60.0926,60.1321,59.8555,59.9899,52755.0
2019-03-04 13:00:00,75.92,76.12,75.8,76.08,43535.0,59.9978,60.1558,59.9029,60.1242,43535.0
2019-03-04 13:30:00,76.08,76.22,76.04,76.16,63583.0,60.1242,60.2349,60.0926,60.1874,63583.0
2019-03-04 14:00:00,76.16,76.32,76.07,76.31,45836.0,60.1874,60.3139,60.1163,60.306,45836.0
2019-03-04 14:30:00,76.3,76.41,76.24,76.31,49482.0,60.2981,60.385,60.2507,60.306,49482.0
2019-03-04 15:00:00,76.3,76.32,76.17,76.24,56749.0,60.2981,60.3139,60.1953,60.2507,56749.0
2019-03-04 15:30:00,76.24,76.49,76.21,76.44,219077.0,60.2507,60.4482,60.227,60.4087,219077.0
2019-03-05 09:30:00,76.5,76.82,76.39,76.51,67982.0,60.4561,60.709,60.3692,60.464,67982.0
2019-03-05 10:00:00,76.51,76.87,76.45,76.54,41645.0,60.464,60.7485,60.4166,60.4878,41645.0
2019-03-05 10:30:00,76.55,76.76,76.27,76.43,142660.0,60.4957,60.6616,60.2744,60.4008,142660.0
2019-03-05 11:00:00,76.45,76.55,76.41,76.42,107753.0,60.4166,60.4957,60.385,60.3929,107753.0
2019-03-05 11:30:00,76.41,76.44,76.17,76.24,39522.0,60.385,60.4087,60.1953,60.2507,39522.0
2019-03-05 12:00:00,76.21,76.33,76.19,76.24,33461.0,60.227,60.3218,60.2112,60.2507,33461.0
2019-03-05 12:30:00,76.24,76.24,76.12,76.16,28588.0,60.2507,60.2507,60.1558,60.1874,28588.0
2019-03-05 13:00:00,76.16,76.28,76.14,76.2,32777.0,60.1874,60.2823,60.1716,60.2191,32777.0
2019-03-05 13:30:00,76.21,76.25,76.15,76.24,35869.0,60.227,60.2586,60.1795,60.2507,35869.0
2019-03-05 14:00:00,76.24,76.49,76.21,76.47,38354.0,60.2507,60.4482,60.227,60.4324,38354.0
2019-03-05 14:30:00,76.47,76.56,76.35,76.42,44991.0,60.4324,60.5036,60.3376,60.3929,44991.0
2019-03-05 15:00:00,76.44,76.5,76.38,76.45,39217.0,60.4087,60.4561,60.3613,60.4166,39217.0
2019-03-05 15:30:00,76.45,76.5,76.26,76.39,212596.0,60.4166,60.4561,60.2665,60.3692,212596.0
2019-03-06 09:30:00,76.54,76.82,76.14,76.15,101991.0,60.4878,60.709,60.1716,60.1795,101991.0
2019-03-06 10:00:00,76.14,76.16,75.64,75.71,308632.0,60.1716,60.1874,59.7765,59.8318,308632.0
2019-03-06 10:30:00,75.73,75.8,75.38,75.38,220961.0,59.8476,59.9029,59.571,59.571,220961.0
2019-03-06 11:00:00,75.36,75.59,75.31,75.39,191841.0,59.5552,59.737,59.5157,59.5789,191841.0
2019-03-06 11:30:00,75.39,75.42,75.2,75.24,78267.0,59.5789,59.6026,59.4288,59.4604,78267.0
2019-03-06 12:00:00,75.25,75.25,74.91,75.0,95383.0,59.4683,59.4683,59.1996,59.2707,95383.0
2019-03-06 12:30:00,75.0,75.18,74.99,75.11,55718.0,59.2707,59.413,59.2628,59.3577,55718.0
2019-03-06 13:00:00,75.14,75.16,75.05,75.1,58109.0,59.3814,59.3972,59.3102,59.3498,58109.0
2019-03-06 13:30:00,75.13,75.35,75.12,75.34,93029.0,59.3735,59.5473,59.3656,59.5394,93029.0
2019-03-06 14:00:00,75.33,75.48,75.28,75.48,42306.0,59.5315,59.6501,59.492,59.6501,42306.0
2019-03-06 14:30:00,75.47,75.55,75.31,75.48,70781.0,59.6422,59.7054,59.5157,59.6501,70781.0
2019-03-06 15:00:00,75.47,75.56,75.1,75.15,108314.0,59.6422,59.7133,59.3498,59.3893,108314.0
2019-03-06 15:30:00,75.15,75.38,75.1,75.2,268335.0,59.3893,59.571,59.3498,59.4288,268335.0
2019-03-07 09:30:00,75.23,75.55,74.68,74.96,121303.0,59.4525,59.7054,59.0178,59.2391,121303.0
2019-03-07 10:00:00,74.96,75.04,74.71,74.95,68107.0,59.2391,59.3023,59.0415,59.2312,68107.0
2019-03-07 10:30:00,74.92,75.22,74.88,75.1,101755.0,59.2075,59.4446,59.1759,59.3498,101755.0
2019-03-07 11:00:00,75.11,75.19,75.0,75.17,45193.0,59.3577,59.4209,59.2707,59.4051,45193.0
2019-03-07 11:30:00,75.18,75.34,75.14,75.23,65351.0,59.413,59.5394,59.3814,59.4525,65351.0
2019-03-07 12:00:00,75.22,75.35,75.1,75.15,62074.0,59.4446,59.5473,59.3498,59.3893,62074.0
2019-03-07 12:30:00,75.14,75.23,74.96,75.16,44936.0,59.3814,59.4525,59.2391,59.3972,44936.0
2019-03-07 13:00:00,75.18,75.18,74.98,75.01,44162.0,59.413,59.413,59.2549,59.2786,44162.0
2019-03-07 13:30:00,75.0,75.04,74.9,74.94,40176.0,59.2707,59.3023,59.1917,59.2233,40176.0
2019-03-07 14:00:00,74.94,74.95,74.73,74.81,94638.0,59.2233,59.2312,59.0574,59.1206,94638.0
2019-03-07 14:30:00,74.8,74.8,74.55,74.56,87538.0,59.1127,59.1127,58.9151,58.923,87538.0
2019-03-07 15:00:00,74.56,74.59,74.37,74.38,72168.0,58.923,58.9467,58.7729,58.7808,72168.0
2019-03-07 15:30:00,74.38,74.55,74.34,74.46,219874.0,58.7808,58.9151,58.7491,58.844,219874.0
2019-03-08 09:30:00,73.42,73.99,73.32,73.63,102811.0,58.5319,58.9863,58.4522,58.6993,102811.0
2019-03-08 10:00:00,73.62,73.92,73.52,73.78,139216.0,58.6913,58.9305,58.6116,58.8189,139216.0
2019-03-08 10:30:00,73.79,73.9,73.68,73.81,77298.0,58.8269,58.9145,58.7392,58.8428,77298.0
2019-03-08 11:00:00,73.77,73.95,73.75,73.89,103186.0,58.8109,58.9544,58.795,58.9066,103186.0
2019-03-08 11:30:00,73.89,73.98,73.82,73.82,93517.0,58.9066,58.9783,58.8508,58.8508,93517.0
2019-03-08 12:00:00,73.82,73.83,73.67,73.77,47583.0,58.8508,58.8587,58.7312,58.8109,47583.0
2019-03-08 12:30:00,73.77,73.78,73.55,73.57,47739.0,58.8109,58.8189,58.6355,58.6515,47739.0
2019-03-08 13:00:00,73.57,73.57,73.45,73.52,41613.0,58.6515,58.6515,58.5558,58.6116,41613.0
2019-03-08 13:30:00,73.52,73.77,73.51,73.73,40474.0,58.6116,58.8109,58.6036,58.779,40474.0
2019-03-08 14:00:00,73.75,73.75,73.62,73.74,39728.0,58.795,58.795,58.6913,58.787,39728.0
2019-03-08 14:30:00,73.74,73.9,73.74,73.83,74722.0,58.787,58.9145,58.787,58.8587,74722.0
2019-03-08 15:00:00,73.83,73.88,73.66,73.66,163095.0,58.8587,58.8986,58.7232,58.7232,163095.0
2019-03-08 15:30:00,73.66,73.99,73.59,73.97,202068.0,58.7232,58.9863,58.6674,58.9704,202068.0
2019-03-11 09:30:00,74.12,74.25,73.75,74.16,70363.0,59.0899,59.1936,58.795,59.1218,70363.0
2019-03-11 10:00:00,74.16,74.2,74.07,74.1,41439.0,59.1218,59.1537,59.0501,59.074,41439.0
2019-03-11 10:30:00,74.09,74.1,73.86,74.01,99044.0,59.066,59.074,58.8827,59.0022,99044.0
2019-03-11 11:00:00,74.02,74.29,73.94,74.27,240896.0,59.0102,59.2255,58.9464,59.2095,240896.0
2019-03-11 11:30:00,74.27,74.39,74.12,74.37,246421.0,59.2095,59.3052,59.0899,59.2892,246421.0
2019-03-11 12:00:00,74.36,74.8,74.33,74.74,100392.0,59.2813,59.632,59.2574,59.5842,100392.0
2019-03-11 12:30:00,74.76,74.78,74.59,74.69,46818.0,59.6002,59.6161,59.4646,59.5443,46818.0
2019-03-11 13:00:00,74.68,74.89,74.67,74.89,39205.0,59.5364,59.7038,59.5284,59.7038,39205.0
2019-03-11 13:30:00,74.9,74.96,74.76,74.87,56705.0,59.7118,59.7596,59.6002,59.6878,56705.0
2019-03-11 14:00:00,74.85,74.99,74.79,74.93,52766.0,59.6719,59.7835,59.6241,59.7357,52766.0
2019-03-11 14:30:00,74.93,75.11,74.9,75.02,74534.0,59.7357,59.8792,59.7118,59.8074,74534.0
2019-03-11 15:00:00,75.03,75.09,74.9,75.07,85195.0,59.8154,59.8632,59.7118,59.8473,85195.0
2019-03-11 15:30:00,75.06,75.51,75.04,75.5,409935.0,59.8393,60.1981,59.8234,60.1901,409935.0
2019-03-12 09:30:00,75.65,75.93,75.46,75.74,111852.0,60.3097,60.5329,60.1582,60.3814,111852.0
2019-03-12 10:00:00,75.76,75.9,75.6,75.9,77681.0,60.3974,60.509,60.2698,60.509,77681.0
2019-03-12 10:30:00,75.92,75.99,75.85,75.9,40846.0,60.5249,60.5807,60.4691,60.509,40846.0
2019-03-12 11:00:00,75.9,75.92,75.62,75.67,65729.0,60.509,60.5249,60.2858,60.3256,65729.0
2019-03-12 11:30:00,75.67,75.88,75.65,75.69,72689.0,60.3256,60.493,60.3097,60.3416,72689.0
2019-03-12 12:00:00,75.68,75.68,75.39,75.57,88735.0,60.3336,60.3336,60.1024,60.2459,88735.0
2019-03-12 12:30:00,75.58,75.58,75.36,75.37,39469.0,60.2539,60.2539,60.0785,60.0865,39469.0
2019-03-12 13:00:00,75.38,75.52,75.26,75.49,130952.0,60.0944,60.206,59.9988,60.1821,130952.0
2019-03-12 13:30:00,75.5,75.55,75.43,75.43,46252.0,60.1901,60.23,60.1343,60.1343,46252.0
2019-03-12 14:00:00,75.43,75.43,75.35,75.42,48542.0,60.1343,60.1343,60.0705,60.1263,48542.0
2019-03-12 14:30:00,75.41,75.49,75.35,75.45,62464.0,60.1183,60.1821,60.0705,60.1502,62464.0
2019-03-12 15:00:00,75.42,75.45,75.19,75.27,45972.0,60.1263,60.1502,59.943,60.0067,45972.0
2019-03-12 15:30:00,75.27,75.39,75.16,75.26,203855.0,60.0067,60.1024,59.919,59.9988,203855.0
2019-03-13 09:30:00,75.41,75.45,74.89,75.23,126165.0,60.1183,60.1502,59.7038,59.9748,126165.0
2019-03-13 10:00:00,75.23,75.4,75.01,75.4,213998.0,59.9748,60.1104,59.7995,60.1104,213998.0
2019-03-13 10:30:00,75.41,75.58,75.24,75.3,179319.0,60.1183,60.2539,59.9828,60.0307,179319.0
2019-03-13 11:00:00,75.3,75.57,75.3,75.55,108690.0,60.0307,60.2459,60.0307,60.23,108690.0
2019-03-13 11:30:00,75.57,75.7,75.52,75.61,104616.0,60.2459,60.3495,60.206,60.2778,104616.0
2019-03-13 12:00:00,75.62,75.76,75.61,75.73,76986.0,60.2858,60.3974,60.2778,60.3735,76986.0
2019-03-13 12:30:00,75.73,75.78,75.66,75.67,77030.0,60.3735,60.4133,60.3177,60.3256,77030.0
2019-03-13 13:00:00,75.68,75.72,75.62,75.65,96227.0,60.3336,60.3655,60.2858,60.3097,96227.0
2019-03-13 13:30:00,75.65,75.75,75.64,75.75,66354.0,60.3097,60.3894,60.3017,60.3894,66354.0
2019-03-13 14:00:00,75.74,75.87,75.47,75.53,81256.0,60.3814,60.4851,60.1662,60.214,81256.0
2019-03-13 14:30:00,75.53,75.54,75.27,75.29,84856.0,60.214,60.222,60.0067,60.0227,84856.0
2019-03-13 15:00:00,75.3,75.44,75.07,75.08,119332.0,60.0307,60.1423,59.8473,59.8553,119332.0
2019-03-13 15:30:00,75.09,75.32,75.02,75.1,280149.0,59.8632,60.0466,59.8074,59.8712,280149.0
2019-03-14 09:30:00,75.24,75.57,75.07,75.11,68985.0,59.9828,60.2459,59.8473,59.8792,68985.0
2019-03-14 10:00:00,75.09,75.16,74.93,75.13,37929.0,59.8632,59.919,59.7357,59.8951,37929.0
2019-03-14 10:30:00,75.13,75.47,75.12,75.39,86302.0,59.8951,60.1662,59.8872,60.1024,86302.0
2019-03-14 11:00:00,75.39,75.64,75.26,75.4,145463.0,60.1024,60.3017,59.9988,60.1104,145463.0
2019-03-14 11:30:00,75.4,76.01,75.39,75.92,205757.0,60.1104,60.5967,60.1024,60.5249,205757.0
2019-03-14 12:00:00,75.9,75.98,75.74,75.87,44466.0,60.509,60.5728,60.3814,60.4851,44466.0
2019-03-14 12:30:00,75.87,75.96,75.79,75.95,43846.0,60.4851,60.5568,60.4213,60.5488,43846.0
2019-03-14 13:00:00,75.95,76.01,75.85,75.98,63752.0,60.5488,60.5967,60.4691,60.5728,63752.0
2019-03-14 13:30:00,75.98,75.98,75.8,75.83,57534.0,60.5728,60.5728,60.4293,60.4532,57534.0
2019-03-14 14:00:00,75.81,75.91,75.79,75.87,53724.0,60.4372,60.517,60.4213,60.4851,53724.0
2019-03-14 14:30:00,75.86,75.97,75.73,75.95,55894.0,60.4771,60.5648,60.3735,60.5488,55894.0
2019-03-14 15:00:00,75.95,76.0,75.83,75.99,74384.0,60.5488,60.5887,60.4532,60.5807,74384.0
2019-03-14 15:30:00,75.99,75.99,75.62,75.64,336798.0,60.5807,60.5807,60.2858,60.3017,336798.0
2019-03-15 09:30:00,75.85,75.94,75.64,75.75,320146.0,60.4691,60.5409,60.3017,60.3894,320146.0
2019-03-15 10:00:00,75.75,75.79,75.62,75.72,76198.0,60.3894,60.4213,60.2858,60.3655,76198.0
2019-03-15 10:30:00,75.73,75.82,75.61,75.79,61515.0,60.3735,60.4452,60.2778,60.4213,61515.0
2019-03-15 11:00:00,75.75,75.77,75.61,75.66,64957.0,60.3894,60.4053,60.2778,60.3177,64957.0
2019-03-15 11:30:00,75.66,75.69,75.46,75.55,56827.0,60.3177,60.3416,60.1582,60.23,56827.0
2019-03-15 12:00:00,75.56,75.59,75.52,75.55,41481.0,60.2379,60.2618,60.206,60.23,41481.0
2019-03-15 12:30:00,75.55,75.69,75.52,75.6,53416.0,60.23,60.3416,60.206,60.2698,53416.0
2019-03-15 13:00:00,75.61,75.65,75.56,75.57,52968.0,60.2778,60.3097,60.2379,60.2459,52968.0
2019-03-15 13:30:00,75.58,75.64,75.54,75.59,29225.0,60.2539,60.3017,60.222,60.2618,29225.0
2019-03-15 14:00:00,75.6,75.65,75.51,75.6,39232.0,60.2698,60.3097,60.1981,60.2698,39232.0
2019-03-15 14:30:00,75.61,75.64,75.55,75.6,65243.0,60.2778,60.3017,60.23,60.2698,65243.0
2019-03-15 15:00:00,75.62,75.62,75.52,75.53,56373.0,60.2858,60.2858,60.206,60.214,56373.0
2019-03-15 15:30:00,75.52,75.52,75.33,75.46,197446.0,60.206,60.206,60.0546,60.1582,197446.0
2019-03-18 09:30:00,75.29,75.68,75.27,75.28,79307.0,60.0227,60.3336,60.0067,60.0147,79307.0
2019-03-18 10:00:00,75.27,75.27,74.86,74.95,62484.0,60.0067,60.0067,59.6799,59.7516,62484.0
2019-03-18 10:30:00,74.96,74.96,74.78,74.81,45257.0,59.7596,59.7596,59.6161,59.64,45257.0
2019-03-18 11:00:00,74.82,74.84,74.55,74.56,66744.0,59.648,59.6639,59.4327,59.4407,66744.0
2019-03-18 11:30:00,74.56,74.68,74.5,74.63,48132.0,59.4407,59.5364,59.3929,59.4965,48132.0
2019-03-18 12:00:00,74.63,74.65,74.47,74.63,45882.0,59.4965,59.5125,59.369,59.4965,45882.0
2019-03-18 12:30:00,74.64,74.73,74.59,74.65,43765.0,59.5045,59.5762,59.4646,59.5125,43765.0
2019-03-18 13:00:00,74.66,74.67,74.53,74.59,40917.0,59.5204,59.5284,59.4168,59.4646,40917.0
2019-03-18 13:30:00,74.6,74.61,74.5,74.5,42447.0,59.4726,59.4806,59.3929,59.3929,42447.0
2019-03-18 14:00:00,74.52,74.57,74.48,74.55,37009.0,59.4088,59.4487,59.3769,59.4327,37009.0
2019-03-18 14:30:00,74.57,74.68,74.51,74.55,61866.0,59.4487,59.5364,59.4008,59.4327,61866.0
2019-03-18 15:00:00,74.54,74.56,74.4,74.47,126558.0,59.4248,59.4407,59.3132,59.369,126558.0
2019-03-18 15:30:00,74.48,74.58,74.43,74.58,229311.0,59.3769,59.4567,59.3371,59.4567,229311.0
2019-03-19 09:30:00,74.74,75.5,74.56,75.36,99486.0,59.5842,60.1901,59.4407,60.0785,99486.0
2019-03-19 10:00:00,75.38,75.61,75.27,75.59,69992.0,60.0944,60.2778,60.0067,60.2618,69992.0
2019-03-19 10:30:00,75.6,75.68,75.28,75.29,54624.0,60.2698,60.3336,60.0147,60.0227,54624.0
2019-03-19 11:00:00,75.29,75.58,75.2,75.56,79417.0,60.0227,60.2539,59.9509,60.2379,79417.0
2019-03-19 11:30:00,75.56,76.06,75.47,76.02,69233.0,60.2379,60.6365,60.1662,60.6047,69233.0
2019-03-19 12:00:00,76.02,76.2,75.94,76.18,53898.0,60.6047,60.7482,60.5409,60.7322,53898.0
2019-03-19 12:30:00,76.17,76.26,75.87,76.08,83755.0,60.7242,60.796,60.4851,60.6525,83755.0
2019-03-19 13:00:00,76.08,76.11,75.94,75.98,47310.0,60.6525,60.6764,60.5409,60.5728,47310.0
2019-03-19 13:30:00,75.98,76.08,75.97,75.99,41104.0,60.5728,60.6525,60.5648,60.5807,41104.0
2019-03-19 14:00:00,75.99,76.0,75.72,76.0,52107.0,60.5807,60.5887,60.3655,60.5887,52107.0
2019-03-19 14:30:00,76.0,76.0,75.79,75.8,54164.0,60.5887,60.5887,60.4213,60.4293,54164.0
2019-03-19 15:00:00,75.8,75.94,75.66,75.7,59001.0,60.4293,60.5409,60.3177,60.3495,59001.0
2019-03-19 15:30:00,75.71,75.78,75.45,75.72,229213.0,60.3575,60.4133,60.1502,60.3655,229213.0
2019-03-20 09:30:00,75.7,75.7,74.84,75.15,51333.0,60.3495,60.3495,59.6639,59.9111,51333.0
2019-03-20 10:00:00,75.15,75.2,74.69,74.75,66088.0,59.9111,59.9509,59.5443,59.5922,66088.0
2019-03-20 10:30:00,74.78,74.79,74.28,74.39,45865.0,59.6161,59.6241,59.2175,59.3052,45865.0
2019-03-20 11:00:00,74.4,74.47,74.14,74.2,69164.0,59.3132,59.369,59.1059,59.1537,69164.0
2019-03-20 11:30:00,74.2,74.25,73.98,73.99,55732.0,59.1537,59.1936,58.9783,58.9863,55732.0
2019-03-20 12:00:00,74.0,74.12,73.94,74.09,32337.0,58.9943,59.0899,58.9464,59.066,32337.0
2019-03-20 12:30:00,74.13,74.2,73.88,73.98,54785.0,59.0979,59.1537,58.8986,58.9783,54785.0
2019-03-20 13:00:00,73.99,74.02,73.93,73.98,46187.0,58.9863,59.0102,58.9385,58.9783,46187.0
2019-03-20 13:30:00,73.98,74.21,73.96,74.15,44418.0,58.9783,59.1617,58.9624,59.1139,44418.0
2019-03-20 14:00:00,74.24,74.86,74.24,74.86,30452.0,59.1856,59.6799,59.1856,59.6799,30452.0
2019-03-20 14:30:00,74.88,74.88,74.63,74.74,36342.0,59.6958,59.6958,59.4965,59.5842,36342.0
2019-03-20 15:00:00,74.79,74.85,74.48,74.49,48580.0,59.6241,59.6719,59.3769,59.3849,48580.0
2019-03-20 15:30:00,74.51,74.51,74.1,74.27,257411.0,59.4008,59.4008,59.074,59.2095,257411.0
2019-03-21 09:30:00,73.98,74.43,73.87,74.4,54552.0,58.9783,59.3371,58.8906,59.3132,54552.0
2019-03-21 10:00:00,74.38,74.56,74.27,74.51,46376.0,59.2972,59.4407,59.2095,59.4008,46376.0
2019-03-21 10:30:00,74.51,74.53,74.27,74.45,62121.0,59.4008,59.4168,59.2095,59.353,62121.0
2019-03-21 11:00:00,74.46,74.85,74.46,74.79,65391.0,59.361,59.6719,59.361,59.6241,65391.0
2019-03-21 11:30:00,74.81,75.04,74.79,75.01,56228.0,59.64,59.8234,59.6241,59.7995,56228.0
2019-03-21 12:00:00,75.01,75.08,74.78,74.79,92411.0,59.7995,59.8553,59.6161,59.6241,92411.0
2019-03-21 12:30:00,74.79,74.86,74.54,74.56,59435.0,59.6241,59.6799,59.4248,59.4407,59435.0
2019-03-21 13:00:00,74.56,74.65,74.55,74.65,30187.0,59.4407,59.5125,59.4327,59.5125,30187.0
2019-03-21 13:30:00,74.69,74.74,74.46,74.47,29557.0,59.5443,59.5842,59.361,59.369,29557.0
2019-03-21 14:00:00,74.49,74.78,74.47,74.77,60728.0,59.3849,59.6161,59.369,59.6081,60728.0
2019-03-21 14:30:00,74.78,75.08,74.76,75.06,102335.0,59.6161,59.8553,59.6002,59.8393,102335.0
2019-03-21 15:00:00,75.06,75.23,74.93,75.09,150504.0,59.8393,59.9748,59.7357,59.8632,150504.0
2019-03-21 15:30:00,75.1,75.19,74.88,75.01,223504.0,59.8712,59.943,59.6958,59.7995,223504.0
2019-03-22 09:30:00,74.91,75.06,74.22,74.26,74912.0,59.7197,59.8393,59.1697,59.2015,74912.0
2019-03-22 10:00:00,74.27,74.34,73.66,73.78,83538.0,59.2095,59.2653,58.7232,58.8189,83538.0
2019-03-22 10:30:00,73.78,74.07,73.69,73.72,43991.0,58.8189,59.0501,58.7471,58.771,43991.0
2019-03-22 11:00:00,73.74,73.78,73.37,73.47,77254.0,58.787,58.8189,58.492,58.5717,77254.0
2019-03-22 11:30:00,73.46,73.46,73.02,73.06,78133.0,58.5638,58.5638,58.213,58.2449,78133.0
2019-03-22 12:00:00,73.02,73.46,73.02,73.34,57325.0,58.213,58.5638,58.213,58.4681,57325.0
2019-03-22 12:30:00,73.34,73.37,73.11,73.34,59173.0,58.4681,58.492,58.2847,58.4681,59173.0
2019-03-22 13:00:00,73.33,73.43,73.31,73.39,74463.0,58.4601,58.5399,58.4442,58.508,74463.0
2019-03-22 13:30:00,73.39,73.51,73.36,73.38,45464.0,58.508,58.6036,58.484,58.5,45464.0
2019-03-22 14:00:00,73.39,73.61,73.39,73.5,61871.0,58.508,58.6834,58.508,58.5957,61871.0
2019-03-22 14:30:00,73.49,73.74,73.4,73.61,113307.0,58.5877,58.787,58.5159,58.6834,113307.0
2019-03-22 15:00:00,73.62,73.67,73.38,73.4,93954.0,58.6913,58.7312,58.5,58.5159,93954.0
2019-03-22 15:30:00,73.4,73.41,73.05,73.07,250459.0,58.5159,58.5239,58.2369,58.2529,250459.0
2019-03-25 09:30:00,72.78,73.41,72.59,72.76,75348.0,58.0217,58.5239,57.8702,58.0057,75348.0
2019-03-25 10:00:00,72.79,72.86,72.2,72.34,80410.0,58.0296,58.0854,57.5593,57.6709,80410.0
2019-03-25 10:30:00,72.34,72.55,72.21,72.45,45738.0,57.6709,57.8383,57.5672,57.7586,45738.0
2019-03-25 11:00:00,72.46,72.87,72.36,72.82,76128.0,57.7665,58.0934,57.6868,58.0535,76128.0
2019-03-25 11:30:00,72.82,72.82,72.33,72.34,44444.0,58.0535,58.0535,57.6629,57.6709,44444.0
2019-03-25 12:00:00,72.29,72.44,72.23,72.26,53087.0,57.631,57.7506,57.5832,57.6071,53087.0
2019-03-25 12:30:00,72.28,72.52,72.16,72.51,62293.0,57.623,57.8144,57.5274,57.8064,62293.0
2019-03-25 13:00:00,72.52,72.52,72.29,72.35,55045.0,57.8144,57.8144,57.631,57.6789,55045.0
2019-03-25 13:30:00,72.35,72.41,72.15,72.25,54777.0,57.6789,57.7267,57.5194,57.5991,54777.0
2019-03-25 14:00:00,72.26,72.29,72.09,72.2,58177.0,57.6071,57.631,57.4716,57.5593,58177.0
2019-03-25 14:30:00,72.19,72.31,72.16,72.24,70720.0,57.5513,57.647,57.5274,57.5912,70720.0
2019-03-25 15:00:00,72.24,72.38,72.16,72.25,74147.0,57.5912,57.7028,57.5274,57.5991,74147.0
2019-03-25 15:30:00,72.25,72.32,72.13,72.24,132527.0,57.5991,57.6549,57.5035,57.5912,132527.0
2019-03-26 09:30:00,72.44,72.88,72.44,72.75,91767.0,57.7506,58.1014,57.7506,57.9977,91767.0
2019-03-26 10:00:00,72.76,72.88,72.52,72.87,127302.0,58.0057,58.1014,57.8144,58.0934,127302.0
2019-03-26 10:30:00,72.87,73.1,72.8,73.05,119802.0,58.0934,58.2768,58.0376,58.2369,119802.0
2019-03-26 11:00:00,73.03,73.03,72.66,72.7,82657.0,58.221,58.221,57.926,57.9579,82657.0
2019-03-26 11:30:00,72.73,72.98,72.7,72.73,59889.0,57.9818,58.1811,57.9579,57.9818,59889.0
2019-03-26 12:00:00,72.76,72.9,72.64,72.69,57139.0,58.0057,58.1173,57.91,57.9499,57139.0
2019-03-26 12:30:00,72.69,72.86,72.63,72.86,66722.0,57.9499,58.0854,57.9021,58.0854,66722.0
2019-03-26 13:00:00,72.85,72.85,72.61,72.63,36414.0,58.0775,58.0775,57.8861,57.9021,36414.0
2019-03-26 13:30:00,72.61,72.7,72.55,72.64,38362.0,57.8861,57.9579,57.8383,57.91,38362.0
2019-03-26 14:00:00,72.64,72.66,72.36,72.5,48416.0,57.91,57.926,57.6868,57.7984,48416.0
2019-03-26 14:30:00,72.48,72.74,72.48,72.71,63987.0,57.7825,57.9898,57.7825,57.9659,63987.0
2019-03-26 15:00:00,72.71,72.82,72.55,72.61,73187.0,57.9659,58.0535,57.8383,57.8861,73187.0
2019-03-26 15:30:00,72.6,72.7,72.46,72.6,222750.0,57.8782,57.9579,57.7665,57.8782,222750.0
2019-03-27 09:30:00,72.74,72.93,72.1,72.11,81445.0,57.9898,58.1412,57.4796,57.4875,81445.0
2019-03-27 10:00:00,72.14,72.54,72.12,72.5,52402.0,57.5114,57.8303,57.4955,57.7984,52402.0
2019-03-27 10:30:00,72.53,72.53,72.15,72.27,34655.0,57.8224,57.8224,57.5194,57.6151,34655.0
2019-03-27 11:00:00,72.26,72.61,72.23,72.54,51539.0,57.6071,57.8861,57.5832,57.8303,51539.0
2019-03-27 11:30:00,72.53,72.58,72.32,72.51,75475.0,57.8224,57.8622,57.6549,57.8064,75475.0
2019-03-27 12:00:00,72.52,72.66,72.43,72.61,35186.0,57.8144,57.926,57.7426,57.8861,35186.0
2019-03-27 12:30:00,72.62,72.67,72.53,72.56,36592.0,57.8941,57.934,57.8224,57.8463,36592.0
2019-03-27 13:00:00,72.54,72.81,72.53,72.73,37654.0,57.8303,58.0456,57.8224,57.9818,37654.0
2019-03-27 13:30:00,72.74,73.08,72.63,73.05,121235.0,57.9898,58.2608,57.9021,58.2369,121235.0
2019-03-27 14:00:00,73.05,73.2,72.96,73.01,94941.0,58.2369,58.3565,58.1652,58.205,94941.0
2019-03-27 14:30:00,73.02,73.08,72.9,72.95,91358.0,58.213,58.2608,58.1173,58.1572,91358.0
2019-03-27 15:00:00,72.98,73.06,72.87,73.03,62344.0,58.1811,58.2449,58.0934,58.221,62344.0
2019-03-27 15:30:00,73.04,73.13,72.72,72.86,225557.0,58.2289,58.3007,57.9738,58.0854,225557.0
2019-03-28 09:30:00,73.06,73.77,72.84,73.71,64588.0,58.2449,58.8109,58.0695,58.7631,64588.0
2019-03-28 10:00:00,73.72,73.97,73.53,73.58,82511.0,58.771,58.9704,58.6196,58.6594,82511.0
2019-03-28 10:30:00,73.61,73.95,73.58,73.93,67515.0,58.6834,58.9544,58.6594,58.9385,67515.0
2019-03-28 11:00:00,73.94,73.95,73.62,73.67,85028.0,58.9464,58.9544,58.6913,58.7312,85028.0
2019-03-28 11:30:00,73.67,73.88,73.64,73.7,112485.0,58.7312,58.8986,58.7073,58.7551,112485.0
2019-03-28 12:00:00,73.71,73.71,73.4,73.57,52265.0,58.7631,58.7631,58.5159,58.6515,52265.0
2019-03-28 12:30:00,73.58,73.69,73.56,73.6,53338.0,58.6594,58.7471,58.6435,58.6754,53338.0
2019-03-28 13:00:00,73.59,73.66,73.46,73.48,34502.0,58.6674,58.7232,58.5638,58.5797,34502.0
2019-03-28 13:30:00,73.46,73.49,73.39,73.49,17558.0,58.5638,58.5877,58.508,58.5877,17558.0
2019-03-28 14:00:00,73.49,73.54,73.33,73.36,33391.0,58.5877,58.6275,58.4601,58.484,33391.0
2019-03-28 14:30:00,73.37,73.49,73.23,73.47,35024.0,58.492,58.5877,58.3804,58.5717,35024.0
2019-03-28 15:00:00,73.44,73.46,73.27,73.35,25200.0,58.5478,58.5638,58.4123,58.4761,25200.0
2019-03-28 15:30:00,73.35,73.35,73.17,73.25,143220.0,58.4761,58.4761,58.3326,58.3964,143220.0
2019-03-29 09:30:00,73.54,73.59,72.64,72.9,82916.0,58.6275,58.6674,57.91,58.1173,82916.0
2019-03-29 10:00:00,72.93,73.18,72.88,73.13,51748.0,58.1412,58.3405,58.1014,58.3007,51748.0
2019-03-29 10:30:00,73.15,73.2,72.9,73.16,50947.0,58.3166,58.3565,58.1173,58.3246,50947.0
2019-03-29 11:00:00,73.17,73.21,73.01,73.05,33421.0,58.3326,58.3645,58.205,58.2369,33421.0
2019-03-29 11:30:00,73.03,73.14,72.95,73.0,68452.0,58.221,58.3087,58.1572,58.197,68452.0
2019-03-29 12:00:00,73.0,73.14,72.92,73.09,39590.0,58.197,58.3087,58.1333,58.2688,39590.0
2019-03-29 12:30:00,73.09,73.12,72.89,72.98,35407.0,58.2688,58.2927,58.1094,58.1811,35407.0
2019-03-29 13:00:00,72.97,72.97,72.82,72.83,39854.0,58.1731,58.1731,58.0535,58.0615,39854.0
2019-03-29 13:30:00,72.84,72.93,72.79,72.91,40596.0,58.0695,58.1412,58.0296,58.1253,40596.0
2019-03-29 14:00:00,72.91,73.02,72.91,73.02,54287.0,58.1253,58.213,58.1253,58.213,54287.0
2019-03-29 14:30:00,73.01,73.16,72.96,73.09,50039.0,58.205,58.3246,58.1652,58.2688,50039.0
2019-03-29 15:00:00,73.11,73.15,72.9,72.99,59328.0,58.2847,58.3166,58.1173,58.1891,59328.0
2019-03-29 15:30:00,72.99,73.03,72.87,72.99,264567.0,58.1891,58.221,58.0934,58.1891,264567.0
2019-04-01 09:30:00,73.29,73.87,72.95,73.25,198321.0,58.4282,58.8906,58.1572,58.3964,198321.0
2019-04-01 10:00:00,73.26,73.42,73.06,73.11,160777.0,58.4043,58.5319,58.2449,58.2847,160777.0
2019-04-01 10:30:00,73.14,73.58,73.08,73.58,113289.0,58.3087,58.6594,58.2608,58.6594,113289.0
2019-04-01 11:00:00,73.58,73.75,73.48,73.53,57044.0,58.6594,58.795,58.5797,58.6196,57044.0
2019-04-01 11:30:00,73.51,73.54,73.13,73.13,27001.0,58.6036,58.6275,58.3007,58.3007,27001.0
2019-04-01 12:00:00,73.13,73.38,73.06,73.33,206154.0,58.3007,58.5,58.2449,58.4601,206154.0
2019-04-01 12:30:00,73.33,73.4,73.25,73.31,23955.0,58.4601,58.5159,58.3964,58.4442,23955.0
2019-04-01 13:00:00,73.29,73.49,73.29,73.33,39317.0,58.4282,58.5877,58.4282,58.4601,39317.0
2019-04-01 13:30:00,73.31,73.42,73.29,73.38,26815.0,58.4442,58.5319,58.4282,58.5,26815.0
2019-04-01 14:00:00,73.39,73.69,73.36,73.49,91820.0,58.508,58.7471,58.484,58.5877,91820.0
2019-04-01 14:30:00,73.47,73.59,73.4,73.44,42099.0,58.5717,58.6674,58.5159,58.5478,42099.0
2019-04-01 15:00:00,73.42,73.55,73.34,73.48,52651.0,58.5319,58.6355,58.4681,58.5797,52651.0
2019-04-01 15:30:00,73.49,73.65,73.45,73.62,158301.0,58.5877,58.7152,58.5558,58.6913,158301.0
2019-04-02 09:30:00,73.93,74.0,73.33,73.88,101788.0,58.9385,58.9943,58.4601,58.8986,101788.0
2019-04-02 10:00:00,73.87,73.87,73.34,73.5,59200.0,58.8906,58.8906,58.4681,58.5957,59200.0
2019-04-02 10:30:00,73.5,73.59,73.27,73.4,46139.0,58.5957,58.6674,58.4123,58.5159,46139.0
2019-04-02 11:00:00,73.41,73.54,73.33,73.52,55896.0,58.5239,58.6275,58.4601,58.6116,55896.0
2019-04-02 11:30:00,73.51,73.54,73.34,73.34,52714.0,58.6036,58.6275,58.4681,58.4681,52714.0
2019-04-02 12:00:00,73.33,73.49,73.33,73.42,40429.0,58.4601,58.5877,58.4601,58.5319,40429.0
2019-04-02 12:30:00,73.44,73.56,73.35,73.43,62676.0,58.5478,58.6435,58.4761,58.5399,62676.0
2019-04-02 13:00:00,73.43,73.45,73.35,73.38,40123.0,58.5399,58.5558,58.4761,58.5,40123.0
2019-04-02 13:30:00,73.38,73.5,73.34,73.48,35697.0,58.5,58.5957,58.4681,58.5797,35697.0
2019-04-02 14:00:00,73.48,73.53,73.36,73.47,72295.0,58.5797,58.6196,58.484,58.5717,72295.0
2019-04-02 14:30:00,73.48,73.51,73.41,73.46,33281.0,58.5797,58.6036,58.5239,58.5638,33281.0
2019-04-02 15:00:00,73.47,73.58,73.46,73.52,83622.0,58.5717,58.6594,58.5638,58.6116,83622.0
2019-04-02 15:30:00,73.51,73.55,73.44,73.52,220912.0,58.6036,58.6355,58.5478,58.6116,220912.0
2019-04-03 09:30:00,73.71,74.09,73.52,73.64,106102.0,58.7631,59.066,58.6116,58.7073,106102.0
2019-04-03 10:00:00,73.64,73.94,73.54,73.89,71865.0,58.7073,58.9464,58.6275,58.9066,71865.0
2019-04-03 10:30:00,73.9,74.08,73.81,73.92,104677.0,58.9145,59.058,58.8428,58.9305,104677.0
2019-04-03 11:00:00,73.94,74.03,73.79,73.95,153406.0,58.9464,59.0182,58.8269,58.9544,153406.0
2019-04-03 11:30:00,73.95,74.02,73.76,73.76,131225.0,58.9544,59.0102,58.8029,58.8029,131225.0
2019-04-03 12:00:00,73.77,73.83,73.64,73.67,24676.0,58.8109,58.8587,58.7073,58.7312,24676.0
2019-04-03 12:30:00,73.7,73.79,73.68,73.71,63253.0,58.7551,58.8269,58.7392,58.7631,63253.0
2019-04-03 13:00:00,73.72,73.73,73.46,73.58,34795.0,58.771,58.779,58.5638,58.6594,34795.0
2019-04-03 13:30:00,73.55,73.57,73.25,73.25,37640.0,58.6355,58.6515,58.3964,58.3964,37640.0
2019-04-03 14:00:00,73.27,73.27,73.11,73.18,34793.0,58.4123,58.4123,58.2847,58.3405,34793.0
2019-04-03 14:30:00,73.17,73.22,73.07,73.16,54116.0,58.3326,58.3724,58.2529,58.3246,54116.0
2019-04-03 15:00:00,73.13,73.4,73.12,73.18,84767.0,58.3007,58.5159,58.2927,58.3405,84767.0
2019-04-03 15:30:00,73.17,73.52,73.16,73.51,201742.0,58.3326,58.6116,58.3246,58.6036,201742.0
2019-04-04 09:30:00,73.36,74.18,73.36,74.15,81345.0,58.484,59.1378,58.484,59.1139,81345.0
2019-04-04 10:00:00,74.12,74.36,74.06,74.11,65519.0,59.0899,59.2813,59.0421,59.082,65519.0
2019-04-04 10:30:00,74.1,74.25,74.06,74.25,30854.0,59.074,59.1936,59.0421,59.1936,30854.0
2019-04-04 11:00:00,74.23,74.23,73.8,73.96,48337.0,59.1776,59.1776,58.8348,58.9624,48337.0
2019-04-04 11:30:00,73.93,73.94,73.65,73.75,35339.0,58.9385,58.9464,58.7152,58.795,35339.0
2019-04-04 12:00:00,73.76,73.8,73.59,73.67,39752.0,58.8029,58.8348,58.6674,58.7312,39752.0
2019-04-04 12:30:00,73.66,73.77,73.65,73.73,95001.0,58.7232,58.8109,58.7152,58.779,95001.0
2019-04-04 13:00:00,73.74,73.79,73.65,73.67,34673.0,58.787,58.8269,58.7152,58.7312,34673.0
2019-04-04 13:30:00,73.65,73.69,73.59,73.66,22667.0,58.7152,58.7471,58.6674,58.7232,22667.0
2019-04-04 14:00:00,73.67,73.8,73.65,73.73,22520.0,58.7312,58.8348,58.7152,58.779,22520.0
2019-04-04 14:30:00,73.73,73.79,73.64,73.64,27727.0,58.779,58.8269,58.7073,58.7073,27727.0
2019-04-04 15:00:00,73.64,73.9,73.62,73.9,47097.0,58.7073,58.9145,58.6913,58.9145,47097.0
2019-04-04 15:30:00,73.9,74.13,73.88,73.98,223050.0,58.9145,59.0979,58.8986,58.9783,223050.0
2019-04-05 09:30:00,73.95,75.0,73.49,74.95,175291.0,58.9544,59.7915,58.5877,59.7516,175291.0
2019-04-05 10:00:00,74.97,75.03,74.58,74.98,84072.0,59.7676,59.8154,59.4567,59.7755,84072.0
2019-04-05 10:30:00,74.98,75.09,74.87,75.02,83012.0,59.7755,59.8632,59.6878,59.8074,83012.0
2019-04-05 11:00:00,75.04,75.52,75.0,75.31,170910.0,59.8234,60.206,59.7915,60.0386,170910.0
2019-04-05 11:30:00,75.3,75.34,75.12,75.19,82631.0,60.0307,60.0625,59.8872,59.943,82631.0
2019-04-05 12:00:00,75.2,75.38,75.03,75.11,98732.0,59.9509,60.0944,59.8154,59.8792,98732.0
2019-04-05 12:30:00,75.11,75.14,74.98,75.09,140565.0,59.8792,59.9031,59.7755,59.8632,140565.0
2019-04-05 13:00:00,75.1,75.21,75.07,75.16,83286.0,59.8712,59.9589,59.8473,59.919,83286.0
2019-04-05 13:30:00,75.15,75.38,75.06,75.28,154528.0,59.9111,60.0944,59.8393,60.0147,154528.0
2019-04-05 14:00:00,75.29,75.33,75.19,75.27,72033.0,60.0227,60.0546,59.943,60.0067,72033.0
2019-04-05 14:30:00,75.27,75.35,75.21,75.34,85579.0,60.0067,60.0705,59.9589,60.0625,85579.0
2019-04-05 15:00:00,75.34,75.38,75.19,75.33,126701.0,60.0625,60.0944,59.943,60.0546,126701.0
2019-04-05 15:30:00,75.33,75.45,75.12,75.16,344443.0,60.0546,60.1502,59.8872,59.919,344443.0
2019-04-08 09:30:00,74.96,75.11,74.56,74.99,52940.0,59.7596,59.8792,59.4407,59.7835,52940.0
2019-04-08 10:00:00,75.0,75.03,74.79,74.89,30926.0,59.7915,59.8154,59.6241,59.7038,30926.0
2019-04-08 10:30:00,74.88,74.93,74.77,74.84,93661.0,59.6958,59.7357,59.6081,59.6639,93661.0
2019-04-08 11:00:00,74.86,75.12,74.82,75.05,42573.0,59.6799,59.8872,59.648,59.8313,42573.0
2019-04-08 11:30:00,75.04,75.23,75.03,75.14,37643.0,59.8234,59.9748,59.8154,59.9031,37643.0
2019-04-08 12:00:00,75.15,75.18,75.01,75.1,70152.0,59.9111,59.935,59.7995,59.8712,70152.0
2019-04-08 12:30:00,75.1,75.13,74.92,74.95,56803.0,59.8712,59.8951,59.7277,59.7516,56803.0
2019-04-08 13:00:00,74.95,75.01,74.91,74.96,23375.0,59.7516,59.7995,59.7197,59.7596,23375.0
2019-04-08 13:30:00,74.97,75.17,74.96,75.11,35292.0,59.7676,59.927,59.7596,59.8792,35292.0
2019-04-08 14:00:00,75.12,75.37,75.08,75.1,89570.0,59.8872,60.0865,59.8553,59.8712,89570.0
2019-04-08 14:30:00,75.12,75.25,75.11,75.2,23913.0,59.8872,59.9908,59.8792,59.9509,23913.0
2019-04-08 15:00:00,75.19,75.25,75.03,75.04,61513.0,59.943,59.9908,59.8154,59.8234,61513.0
2019-04-08 15:30:00,75.03,75.33,75.02,75.32,175771.0,59.8154,60.0546,59.8074,60.0466,175771.0
2019-04-09 09:30:00,74.88,75.23,74.62,75.1,63875.0,59.6958,59.9748,59.4885,59.8712,63875.0
2019-04-09 10:00:00,75.09,75.2,74.97,75.05,59511.0,59.8632,59.9509,59.7676,59.8313,59511.0
2019-04-09 10:30:00,75.05,75.12,74.91,75.02,88390.0,59.8313,59.8872,59.7197,59.8074,88390.0
2019-04-09 11:00:00,75.02,75.15,75.0,75.06,76765.0,59.8074,59.9111,59.7915,59.8393,76765.0
2019-04-09 11:30:00,75.07,75.13,74.97,74.99,54509.0,59.8473,59.8951,59.7676,59.7835,54509.0
2019-04-09 12:00:00,74.97,75.13,74.96,75.05,80625.0,59.7676,59.8951,59.7596,59.8313,80625.0
2019-04-09 12:30:00,75.06,75.09,75.02,75.06,33782.0,59.8393,59.8632,59.8074,59.8393,33782.0
2019-04-09 13:00:00,75.05,75.05,74.92,74.94,45957.0,59.8313,59.8313,59.7277,59.7437,45957.0
2019-04-09 13:30:00,74.91,75.02,74.89,74.98,57359.0,59.7197,59.8074,59.7038,59.7755,57359.0
2019-04-09 14:00:00,74.99,75.0,74.87,74.88,67273.0,59.7835,59.7915,59.6878,59.6958,67273.0
2019-04-09 14:30:00,74.86,74.94,74.85,74.88,46070.0,59.6799,59.7437,59.6719,59.6958,46070.0
2019-04-09 15:00:00,74.88,75.0,74.84,74.88,54130.0,59.6958,59.7915,59.6639,59.6958,54130.0
2019-04-09 15:30:00,74.89,75.11,74.87,74.98,345963.0,59.7038,59.8792,59.6878,59.7755,345963.0
2019-04-10 09:30:00,74.98,75.08,74.75,74.99,72224.0,59.7755,59.8553,59.5922,59.7835,72224.0
2019-04-10 10:00:00,74.96,74.99,74.6,74.63,70665.0,59.7596,59.7835,59.4726,59.4965,70665.0
2019-04-10 10:30:00,74.61,74.87,74.57,74.82,70626.0,59.4806,59.6878,59.4487,59.648,70626.0
2019-04-10 11:00:00,74.82,74.91,74.77,74.85,74800.0,59.648,59.7197,59.6081,59.6719,74800.0
2019-04-10 11:30:00,74.84,74.96,74.74,74.83,111243.0,59.6639,59.7596,59.5842,59.656,111243.0
2019-04-10 12:00:00,74.85,74.85,74.65,74.71,37156.0,59.6719,59.6719,59.5125,59.5603,37156.0
2019-04-10 12:30:00,74.72,74.77,74.69,74.77,58427.0,59.5683,59.6081,59.5443,59.6081,58427.0
2019-04-10 13:00:00,74.78,74.98,74.77,74.81,101220.0,59.6161,59.7755,59.6081,59.64,101220.0
2019-04-10 13:30:00,74.8,74.86,74.74,74.82,29267.0,59.632,59.6799,59.5842,59.648,29267.0
2019-04-10 14:00:00,74.81,74.99,74.75,74.99,71469.0,59.64,59.7835,59.5922,59.7835,71469.0
2019-04-10 14:30:00,74.98,75.1,74.92,75.1,52666.0,59.7755,59.8712,59.7277,59.8712,52666.0
2019-04-10 15:00:00,75.1,75.16,75.01,75.16,47237.0,59.8712,59.919,59.7995,59.919,47237.0
2019-04-10 15:30:00,75.14,75.2,75.01,75.19,181334.0,59.9031,59.9509,59.7995,59.943,181334.0
2019-04-11 09:30:00,75.57,76.54,75.49,76.28,113582.0,60.2459,61.0192,60.1821,60.8119,113582.0
2019-04-11 10:00:00,76.29,76.41,76.05,76.21,123165.0,60.8199,60.9156,60.6286,60.7561,123165.0
2019-04-11 10:30:00,76.22,76.22,75.98,76.08,64762.0,60.7641,60.7641,60.5728,60.6525,64762.0
2019-04-11 11:00:00,76.07,76.17,76.0,76.07,45864.0,60.6445,60.7242,60.5887,60.6445,45864.0
2019-04-11 11:30:00,76.07,76.21,75.96,76.03,67002.0,60.6445,60.7561,60.5568,60.6126,67002.0
2019-04-11 12:00:00,76.05,76.06,75.73,75.74,24840.0,60.6286,60.6365,60.3735,60.3814,24840.0
2019-04-11 12:30:00,75.75,75.77,75.65,75.68,27410.0,60.3894,60.4053,60.3097,60.3336,27410.0
2019-04-11 13:00:00,75.67,75.76,75.67,75.72,20622.0,60.3256,60.3974,60.3256,60.3655,20622.0
2019-04-11 13:30:00,75.72,75.72,75.61,75.67,30290.0,60.3655,60.3655,60.2778,60.3256,30290.0
2019-04-11 14:00:00,75.67,75.85,75.67,75.77,81327.0,60.3256,60.4691,60.3256,60.4053,81327.0
2019-04-11 14:30:00,75.77,75.82,75.52,75.56,51146.0,60.4053,60.4452,60.206,60.2379,51146.0
2019-04-11 15:00:00,75.56,75.6,75.37,75.43,58434.0,60.2379,60.2698,60.0865,60.1343,58434.0
2019-04-11 15:30:00,75.43,75.72,75.42,75.66,183832.0,60.1343,60.3655,60.1263,60.3177,183832.0
2019-04-12 09:30:00,75.91,76.26,75.55,76.02,67709.0,60.517,60.796,60.23,60.6047,67709.0
2019-04-12 10:00:00,76.0,76.1,75.88,76.05,85107.0,60.5887,60.6684,60.493,60.6286,85107.0
2019-04-12 10:30:00,76.03,76.08,75.79,75.86,56363.0,60.6126,60.6525,60.4213,60.4771,56363.0
2019-04-12 11:00:00,75.85,75.86,75.7,75.84,66913.0,60.4691,60.4771,60.3495,60.4612,66913.0
2019-04-12 11:30:00,75.86,75.91,75.63,75.71,66172.0,60.4771,60.517,60.2937,60.3575,66172.0
2019-04-12 12:00:00,75.71,75.84,75.65,75.82,98116.0,60.3575,60.4612,60.3097,60.4452,98116.0
2019-04-12 12:30:00,75.82,75.95,75.78,75.85,110708.0,60.4452,60.5488,60.4133,60.4691,110708.0
2019-04-12 13:00:00,75.87,75.88,75.81,75.81,35052.0,60.4851,60.493,60.4372,60.4372,35052.0
2019-04-12 13:30:00,75.82,75.97,75.74,75.94,65788.0,60.4452,60.5648,60.3814,60.5409,65788.0
2019-04-12 14:00:00,75.94,75.97,75.91,75.95,114504.0,60.5409,60.5648,60.517,60.5488,114504.0
2019-04-12 14:30:00,75.95,76.21,75.92,76.2,99698.0,60.5488,60.7561,60.5249,60.7482,99698.0
2019-04-12 15:00:00,76.18,76.23,76.0,76.23,68059.0,60.7322,60.7721,60.5887,60.7721,68059.0
2019-04-12 15:30:00,76.22,76.45,76.18,76.43,256897.0,60.7641,60.9475,60.7322,60.9315,256897.0
2019-04-15 09:30:00,76.56,76.81,76.2,76.48,167739.0,61.0352,61.2345,60.7482,60.9714,167739.0
2019-04-15 10:00:00,76.45,76.81,76.38,76.73,155066.0,60.9475,61.2345,60.8917,61.1707,155066.0
2019-04-15 10:30:00,76.76,76.86,76.5,76.85,236053.0,61.1946,61.2743,60.9873,61.2663,236053.0
2019-04-15 11:00:00,76.85,77.11,76.78,76.96,108158.0,61.2663,61.4736,61.2105,61.354,108158.0
2019-04-15 11:30:00,76.95,77.22,76.86,77.2,225276.0,61.3461,61.5613,61.2743,61.5454,225276.0
2019-04-15 12:00:00,77.21,77.24,77.05,77.24,132018.0,61.5533,61.5773,61.4258,61.5773,132018.0
2019-04-15 12:30:00,77.24,77.3,76.97,76.97,129238.0,61.5773,61.6251,61.362,61.362,129238.0
2019-04-15 13:00:00,76.99,77.08,76.94,77.04,103094.0,61.378,61.4497,61.3381,61.4178,103094.0
2019-04-15 13:30:00,77.05,77.22,77.0,77.21,54252.0,61.4258,61.5613,61.3859,61.5533,54252.0
2019-04-15 14:00:00,77.21,77.48,77.13,77.23,214538.0,61.5533,61.7686,61.4896,61.5693,214538.0
2019-04-15 14:30:00,77.23,77.26,77.09,77.13,234402.0,61.5693,61.5932,61.4577,61.4896,234402.0
2019-04-15 15:00:00,77.14,77.25,77.1,77.14,225560.0,61.4975,61.5852,61.4656,61.4975,225560.0
2019-04-15 15:30:00,77.13,77.22,76.89,76.9,635115.0,61.4896,61.5613,61.2982,61.3062,635115.0
2019-04-16 09:30:00,79.0,82.32,78.5,82.17,1191068.0,62.9804,65.6271,62.5818,65.5076,1191068.0
2019-04-16 10:00:00,82.17,82.25,80.84,80.98,821176.0,65.5076,65.5713,64.4473,64.5589,821176.0
2019-04-16 10:30:00,81.01,81.52,80.73,80.9,482786.0,64.5828,64.9894,64.3596,64.4951,482786.0
2019-04-16 11:00:00,80.88,80.93,80.18,80.34,459208.0,64.4791,64.519,63.9211,64.0486,459208.0
2019-04-16 11:30:00,80.32,80.83,80.28,80.4,250024.0,64.0327,64.4393,64.0008,64.0965,250024.0
2019-04-16 12:00:00,80.39,80.92,80.28,80.39,216218.0,64.0885,64.511,64.0008,64.0885,216218.0
2019-04-16 12:30:00,80.35,80.94,80.33,80.92,172840.0,64.0566,64.527,64.0407,64.511,172840.0
2019-04-16 13:00:00,80.92,80.92,80.45,80.5,134854.0,64.511,64.511,64.1363,64.1762,134854.0
2019-04-16 13:30:00,80.48,81.04,80.39,80.85,148080.0,64.1603,64.6067,64.0885,64.4552,148080.0
2019-04-16 14:00:00,80.85,81.01,80.73,80.9,99812.0,64.4552,64.5828,64.3596,64.4951,99812.0
2019-04-16 14:30:00,80.9,81.06,80.65,80.7,144573.0,64.4951,64.6226,64.2958,64.3356,144573.0
2019-04-16 15:00:00,80.69,81.19,80.51,80.99,160062.0,64.3277,64.7263,64.1842,64.5668,160062.0
2019-04-16 15:30:00,80.99,81.26,80.83,81.23,615397.0,64.5668,64.7821,64.4393,64.7582,615397.0
2019-04-17 09:30:00,82.06,83.28,81.52,83.2,301239.0,65.4199,66.3925,64.9894,66.3287,301239.0
2019-04-17 10:00:00,83.17,83.87,82.88,83.87,575975.0,66.3048,66.8628,66.0736,66.8628,575975.0
2019-04-17 10:30:00,83.88,84.11,83.49,83.75,319096.0,66.8708,67.0542,66.5599,66.7672,319096.0
2019-04-17 11:00:00,83.77,83.77,83.06,83.33,164050.0,66.7831,66.7831,66.2171,66.4323,164050.0
2019-04-17 11:30:00,83.33,83.58,83.13,83.5,163246.0,66.4323,66.6316,66.2729,66.5679,163246.0
2019-04-17 12:00:00,83.46,83.7,83.27,83.62,153300.0,66.536,66.7273,66.3845,66.6635,153300.0
2019-04-17 12:30:00,83.66,83.72,83.41,83.45,103024.0,66.6954,66.7432,66.4961,66.528,103024.0
2019-04-17 13:00:00,83.48,83.64,83.46,83.47,89771.0,66.5519,66.6795,66.536,66.5439,89771.0
2019-04-17 13:30:00,83.5,83.58,83.32,83.37,132496.0,66.5679,66.6316,66.4244,66.4642,132496.0
2019-04-17 14:00:00,83.37,83.58,83.2,83.28,89013.0,66.4642,66.6316,66.3287,66.3925,89013.0
2019-04-17 14:30:00,83.29,83.5,83.18,83.47,70727.0,66.4004,66.5679,66.3127,66.5439,70727.0
2019-04-17 15:00:00,83.46,83.61,83.46,83.55,144146.0,66.536,66.6556,66.536,66.6077,144146.0
2019-04-17 15:30:00,83.54,83.83,83.48,83.79,583054.0,66.5997,66.8309,66.5519,66.799,583054.0
2019-04-18 09:30:00,83.89,84.2,83.34,84.12,348012.0,66.8788,67.1259,66.4403,67.0621,348012.0
2019-04-18 10:00:00,84.13,84.35,83.96,84.25,225286.0,67.0701,67.2455,66.9346,67.1658,225286.0
2019-04-18 10:30:00,84.25,84.28,83.47,83.61,320485.0,67.1658,67.1897,66.5439,66.6556,320485.0
2019-04-18 11:00:00,83.61,83.82,83.27,83.43,303379.0,66.6556,66.823,66.3845,66.5121,303379.0
2019-04-18 11:30:00,83.42,83.52,83.23,83.37,152871.0,66.5041,66.5838,66.3526,66.4642,152871.0
2019-04-18 12:00:00,83.36,83.48,83.28,83.48,176698.0,66.4562,66.5519,66.3925,66.5519,176698.0
2019-04-18 12:30:00,83.48,83.69,83.45,83.6,123299.0,66.5519,66.7193,66.528,66.6476,123299.0
2019-04-18 13:00:00,83.6,83.65,83.42,83.64,85067.0,66.6476,66.6874,66.5041,66.6795,85067.0
2019-04-18 13:30:00,83.65,83.66,83.45,83.61,73308.0,66.6874,66.6954,66.528,66.6556,73308.0
2019-04-18 14:00:00,83.61,83.62,83.4,83.42,114303.0,66.6556,66.6635,66.4881,66.5041,114303.0
2019-04-18 14:30:00,83.42,83.54,82.91,82.99,308946.0,66.5041,66.5997,66.0975,66.1613,308946.0
2019-04-18 15:00:00,83.01,83.07,82.42,82.42,213976.0,66.1772,66.2251,65.7069,65.7069,213976.0
2019-04-18 15:30:00,82.41,82.44,82.08,82.32,563681.0,65.6989,65.7228,65.4358,65.6271,563681.0
2019-04-22 09:30:00,82.29,82.4,81.91,82.17,93355.0,65.6032,65.6909,65.3003,65.5076,93355.0
2019-04-22 10:00:00,82.17,82.42,82.07,82.31,92722.0,65.5076,65.7069,65.4278,65.6192,92722.0
2019-04-22 10:30:00,82.33,82.47,82.31,82.34,73462.0,65.6351,65.7467,65.6192,65.6431,73462.0
2019-04-22 11:00:00,82.34,82.34,82.08,82.11,80689.0,65.6431,65.6431,65.4358,65.4597,80689.0
2019-04-22 11:30:00,82.11,82.2,81.9,81.98,76302.0,65.4597,65.5315,65.2923,65.3561,76302.0
2019-04-22 12:00:00,81.96,82.01,81.91,81.98,54358.0,65.3401,65.38,65.3003,65.3561,54358.0
2019-04-22 12:30:00,81.98,81.99,81.89,81.95,58605.0,65.3561,65.3641,65.2843,65.3322,58605.0
2019-04-22 13:00:00,81.95,81.98,81.82,81.84,51482.0,65.3322,65.3561,65.2285,65.2445,51482.0
2019-04-22 13:30:00,81.84,81.92,81.81,81.84,55128.0,65.2445,65.3082,65.2206,65.2445,55128.0
2019-04-22 14:00:00,81.84,81.85,81.74,81.76,65384.0,65.2445,65.2524,65.1647,65.1807,65384.0
2019-04-22 14:30:00,81.75,81.75,81.56,81.56,80941.0,65.1727,65.1727,65.0212,65.0212,80941.0
2019-04-22 15:00:00,81.56,81.71,81.47,81.7,107272.0,65.0212,65.1408,64.9495,65.1329,107272.0
2019-04-22 15:30:00,81.7,81.97,81.69,81.81,367140.0,65.1329,65.3481,65.1249,65.2206,367140.0
2019-04-23 09:30:00,81.77,81.93,81.33,81.44,156811.0,65.1887,65.3162,64.8379,64.9256,156811.0
2019-04-23 10:00:00,81.43,81.72,81.41,81.51,67162.0,64.9176,65.1488,64.9017,64.9814,67162.0
2019-04-23 10:30:00,81.5,81.52,81.17,81.17,125592.0,64.9734,64.9894,64.7103,64.7103,125592.0
2019-04-23 11:00:00,81.16,81.32,81.05,81.32,85495.0,64.7024,64.8299,64.6147,64.8299,85495.0
2019-04-23 11:30:00,81.31,81.34,80.98,81.07,143358.0,64.8219,64.8459,64.5589,64.6306,143358.0
2019-04-23 12:00:00,81.07,81.33,81.03,81.17,214172.0,64.6306,64.8379,64.5987,64.7103,214172.0
2019-04-23 12:30:00,81.16,81.18,80.76,80.83,214241.0,64.7024,64.7183,64.3835,64.4393,214241.0
2019-04-23 13:00:00,80.84,80.9,80.51,80.73,123651.0,64.4473,64.4951,64.1842,64.3596,123651.0
2019-04-23 13:30:00,80.73,80.75,80.39,80.53,113707.0,64.3596,64.3755,64.0885,64.2001,113707.0
2019-04-23 14:00:00,80.52,80.53,80.2,80.26,110043.0,64.1921,64.2001,63.937,63.9849,110043.0
2019-04-23 14:30:00,80.27,80.55,80.25,80.54,160879.0,63.9928,64.2161,63.9769,64.2081,160879.0
2019-04-23 15:00:00,80.54,80.66,80.4,80.47,135444.0,64.2081,64.3038,64.0965,64.1523,135444.0
2019-04-23 15:30:00,80.47,80.61,80.37,80.53,489350.0,64.1523,64.2639,64.0726,64.2001,489350.0
2019-04-24 09:30:00,80.48,80.67,80.14,80.54,133259.0,64.1603,64.3117,63.8892,64.2081,133259.0
2019-04-24 10:00:00,80.52,80.53,80.08,80.48,106082.0,64.1921,64.2001,63.8414,64.1603,106082.0
2019-04-24 10:30:00,80.47,80.58,80.39,80.56,53011.0,64.1523,64.24,64.0885,64.224,53011.0
2019-04-24 11:00:00,80.56,80.6,80.36,80.5,59721.0,64.224,64.2559,64.0646,64.1762,59721.0
2019-04-24 11:30:00,80.51,80.52,80.32,80.37,88858.0,64.1842,64.1921,64.0327,64.0726,88858.0
2019-04-24 12:00:00,80.37,80.94,80.22,80.28,133876.0,64.0726,64.527,63.953,64.0008,133876.0
2019-04-24 12:30:00,80.28,80.32,80.12,80.16,72398.0,64.0008,64.0327,63.8733,63.9051,72398.0
2019-04-24 13:00:00,80.15,80.19,79.92,79.99,91161.0,63.8972,63.9291,63.7138,63.7696,91161.0
2019-04-24 13:30:00,80.01,80.05,79.84,79.86,100338.0,63.7856,63.8174,63.65,63.666,100338.0
2019-04-24 14:00:00,79.86,80.04,79.8,79.85,88752.0,63.666,63.8095,63.6181,63.658,88752.0
2019-04-24 14:30:00,79.84,80.19,79.83,80.18,60305.0,63.65,63.9291,63.6421,63.9211,60305.0
2019-04-24 15:00:00,80.19,80.28,80.16,80.23,85712.0,63.9291,64.0008,63.9051,63.9609,85712.0
2019-04-24 15:30:00,80.24,80.25,79.96,79.96,452088.0,63.9689,63.9769,63.7457,63.7457,452088.0
2019-04-25 09:30:00,79.92,79.92,78.86,79.51,146287.0,63.7138,63.7138,62.8688,63.3869,146287.0
2019-04-25 10:00:00,79.52,79.83,79.38,79.44,89031.0,63.3949,63.6421,63.2833,63.3311,89031.0
2019-04-25 10:30:00,79.39,79.85,79.3,79.77,44882.0,63.2913,63.658,63.2195,63.5942,44882.0
2019-04-25 11:00:00,79.78,79.78,79.56,79.75,57234.0,63.6022,63.6022,63.4268,63.5783,57234.0
2019-04-25 11:30:00,79.77,79.99,79.76,79.82,69886.0,63.5942,63.7696,63.5863,63.6341,69886.0
2019-04-25 12:00:00,79.82,79.85,79.54,79.55,51181.0,63.6341,63.658,63.4109,63.4188,51181.0
2019-04-25 12:30:00,79.56,79.75,79.52,79.75,49045.0,63.4268,63.5783,63.3949,63.5783,49045.0
2019-04-25 13:00:00,79.75,79.92,79.67,79.9,38360.0,63.5783,63.7138,63.5145,63.6979,38360.0
2019-04-25 13:30:00,79.92,79.98,79.72,79.81,53080.0,63.7138,63.7616,63.5544,63.6261,53080.0
2019-04-25 14:00:00,79.82,79.87,79.68,79.69,49687.0,63.6341,63.6739,63.5225,63.5304,49687.0
2019-04-25 14:30:00,79.7,79.71,79.56,79.58,51985.0,63.5384,63.5464,63.4268,63.4428,51985.0
2019-04-25 15:00:00,79.58,79.6,79.4,79.56,55370.0,63.4428,63.4587,63.2993,63.4268,55370.0
2019-04-25 15:30:00,79.56,79.77,79.49,79.5,187945.0,63.4268,63.5942,63.371,63.379,187945.0
2019-04-26 09:30:00,80.46,80.75,80.18,80.54,206314.0,64.1443,64.3755,63.9211,64.2081,206314.0
2019-04-26 10:00:00,80.61,81.17,80.57,81.07,56942.0,64.2639,64.7103,64.232,64.6306,56942.0
2019-04-26 10:30:00,81.1,81.46,81.07,81.38,103985.0,64.6545,64.9415,64.6306,64.8778,103985.0
2019-04-26 11:00:00,81.39,81.58,81.27,81.56,110601.0,64.8857,65.0372,64.7901,65.0212,110601.0
2019-04-26 11:30:00,81.58,81.79,81.39,81.42,152427.0,65.0372,65.2046,64.8857,64.9096,152427.0
2019-04-26 12:00:00,81.41,81.43,81.09,81.11,86731.0,64.9017,64.9176,64.6466,64.6625,86731.0
2019-04-26 12:30:00,81.12,81.2,80.94,81.08,72277.0,64.6705,64.7343,64.527,64.6386,72277.0
2019-04-26 13:00:00,81.07,81.22,81.04,81.12,38230.0,64.6306,64.7502,64.6067,64.6705,38230.0
2019-04-26 13:30:00,81.12,81.24,81.11,81.23,37226.0,64.6705,64.7661,64.6625,64.7582,37226.0
2019-04-26 14:00:00,81.24,81.28,81.09,81.28,41667.0,64.7661,64.798,64.6466,64.798,41667.0
2019-04-26 14:30:00,81.28,81.36,81.15,81.2,76062.0,64.798,64.8618,64.6944,64.7343,76062.0
2019-04-26 15:00:00,81.21,81.3,81.15,81.27,87188.0,64.7422,64.814,64.6944,64.7901,87188.0
2019-04-26 15:30:00,81.27,81.45,81.17,81.41,294669.0,64.7901,64.9336,64.7103,64.9017,294669.0
2019-04-29 09:30:00,81.49,82.29,81.48,81.89,56228.0,64.9654,65.6032,64.9575,65.2843,56228.0
2019-04-29 10:00:00,81.9,81.94,81.44,81.48,45088.0,65.2923,65.3242,64.9256,64.9575,45088.0
2019-04-29 10:30:00,81.49,81.67,81.42,81.51,73613.0,64.9654,65.1089,64.9096,64.9814,73613.0
2019-04-29 11:00:00,81.47,81.47,81.19,81.27,75996.0,64.9495,64.9495,64.7263,64.7901,75996.0
2019-04-29 11:30:00,81.27,81.59,81.26,81.45,35609.0,64.7901,65.0452,64.7821,64.9336,35609.0
2019-04-29 12:00:00,81.43,81.46,81.18,81.18,84541.0,64.9176,64.9415,64.7183,64.7183,84541.0
2019-04-29 12:30:00,81.24,81.43,81.08,81.14,42767.0,64.7661,64.9176,64.6386,64.6864,42767.0
2019-04-29 13:00:00,81.13,81.16,80.98,81.09,69529.0,64.6784,64.7024,64.5589,64.6466,69529.0
2019-04-29 13:30:00,81.07,81.15,80.96,80.97,49281.0,64.6306,64.6944,64.5429,64.5509,49281.0
2019-04-29 14:00:00,80.96,81.0,80.85,80.89,37281.0,64.5429,64.5748,64.4552,64.4871,37281.0
2019-04-29 14:30:00,80.92,81.11,80.89,81.08,58263.0,64.511,64.6625,64.4871,64.6386,58263.0
2019-04-29 15:00:00,81.08,81.13,81.0,81.03,42140.0,64.6386,64.6784,64.5748,64.5987,42140.0
2019-04-29 15:30:00,81.02,81.02,80.83,80.84,168259.0,64.5908,64.5908,64.4393,64.4473,168259.0
2019-04-30 09:30:00,80.67,80.67,79.88,79.96,150526.0,64.3117,64.3117,63.6819,63.7457,150526.0
2019-04-30 10:00:00,79.95,80.13,79.84,79.97,89142.0,63.7377,63.8812,63.65,63.7537,89142.0
2019-04-30 10:30:00,79.97,79.97,79.61,79.72,125922.0,63.7537,63.7537,63.4667,63.5544,125922.0
2019-04-30 11:00:00,79.73,79.74,79.39,79.5,59114.0,63.5623,63.5703,63.2913,63.379,59114.0
2019-04-30 11:30:00,79.53,79.88,79.52,79.66,54697.0,63.4029,63.6819,63.3949,63.5065,54697.0
2019-04-30 12:00:00,79.68,79.93,79.68,79.92,46940.0,63.5225,63.7218,63.5225,63.7138,46940.0
2019-04-30 12:30:00,79.92,80.12,79.74,79.78,54662.0,63.7138,63.8733,63.5703,63.6022,54662.0
2019-04-30 13:00:00,79.78,79.93,79.78,79.87,33316.0,63.6022,63.7218,63.6022,63.6739,33316.0
2019-04-30 13:30:00,79.88,79.97,79.74,79.84,34777.0,63.6819,63.7537,63.5703,63.65,34777.0
2019-04-30 14:00:00,79.84,79.92,79.73,79.73,38776.0,63.65,63.7138,63.5623,63.5623,38776.0
2019-04-30 14:30:00,79.75,79.8,79.68,79.72,52077.0,63.5783,63.6181,63.5225,63.5544,52077.0
2019-04-30 15:00:00,79.73,79.92,79.72,79.83,67438.0,63.5623,63.7138,63.5544,63.6421,67438.0
2019-04-30 15:30:00,79.83,80.15,79.73,80.03,225546.0,63.6421,63.8972,63.5623,63.8015,225546.0
2019-05-01 09:30:00,79.93,79.95,79.0,79.13,216596.0,63.7218,63.7377,62.9804,63.084,216596.0
2019-05-01 10:00:00,79.05,79.26,78.9,79.22,121971.0,63.0202,63.1876,62.9006,63.1558,121971.0
2019-05-01 10:30:00,79.23,79.54,79.21,79.53,152055.0,63.1637,63.4109,63.1478,63.4029,152055.0
2019-05-01 11:00:00,79.56,79.79,79.56,79.56,42093.0,63.4268,63.6102,63.4268,63.4268,42093.0
2019-05-01 11:30:00,79.6,79.93,79.6,79.72,33107.0,63.4587,63.7218,63.4587,63.5544,33107.0
2019-05-01 12:00:00,79.72,79.82,79.69,79.78,35074.0,63.5544,63.6341,63.5304,63.6022,35074.0
2019-05-01 12:30:00,79.79,79.8,79.42,79.49,63289.0,63.6102,63.6181,63.3152,63.371,63289.0
2019-05-01 13:00:00,79.5,79.57,79.4,79.51,43036.0,63.379,63.4348,63.2993,63.3869,43036.0
2019-05-01 13:30:00,79.51,79.66,79.34,79.58,62952.0,63.3869,63.5065,63.2514,63.4428,62952.0
2019-05-01 14:00:00,79.6,79.78,79.58,79.66,49761.0,63.4587,63.6022,63.4428,63.5065,49761.0
2019-05-01 14:30:00,79.66,79.74,79.27,79.28,62536.0,63.5065,63.5703,63.1956,63.2036,62536.0
2019-05-01 15:00:00,79.29,79.36,79.16,79.26,66987.0,63.2116,63.2674,63.1079,63.1876,66987.0
2019-05-01 15:30:00,79.24,79.24,78.86,78.96,213139.0,63.1717,63.1717,62.8688,62.9485,213139.0
2019-05-02 09:30:00,79.16,79.2,78.54,78.94,113309.0,63.1079,63.1398,62.6136,62.9325,113309.0
2019-05-02 10:00:00,78.92,79.0,78.63,78.67,32682.0,62.9166,62.9804,62.6854,62.7173,32682.0
2019-05-02 10:30:00,78.62,78.74,78.52,78.72,38186.0,62.6774,62.7731,62.5977,62.7571,38186.0
2019-05-02 11:00:00,78.72,78.88,78.36,78.37,50670.0,62.7571,62.8847,62.4701,62.4781,50670.0
2019-05-02 11:30:00,78.4,78.66,78.35,78.58,100688.0,62.502,62.7093,62.4622,62.6455,100688.0
2019-05-02 12:00:00,78.55,78.66,78.46,78.58,51089.0,62.6216,62.7093,62.5499,62.6455,51089.0
2019-05-02 12:30:00,78.59,78.77,78.52,78.77,44498.0,62.6535,62.797,62.5977,62.797,44498.0
2019-05-02 13:00:00,78.77,79.19,78.63,79.04,104162.0,62.797,63.1318,62.6854,63.0123,104162.0
2019-05-02 13:30:00,79.04,79.34,79.0,79.22,114019.0,63.0123,63.2514,62.9804,63.1558,114019.0
2019-05-02 14:00:00,79.21,79.43,79.21,79.38,94473.0,63.1478,63.3232,63.1478,63.2833,94473.0
2019-05-02 14:30:00,79.38,79.39,78.88,79.0,84333.0,63.2833,63.2913,62.8847,62.9804,84333.0
2019-05-02 15:00:00,79.0,79.15,78.92,79.09,135929.0,62.9804,63.0999,62.9166,63.0521,135929.0
2019-05-02 15:30:00,79.07,79.25,78.91,79.15,269479.0,63.0362,63.1797,62.9086,63.0999,269479.0
2019-05-03 09:30:00,79.31,79.73,79.3,79.36,68161.0,63.2275,63.5623,63.2195,63.2674,68161.0
2019-05-03 10:00:00,79.34,79.7,79.19,79.59,62133.0,63.2514,63.5384,63.1318,63.4507,62133.0
2019-05-03 10:30:00,79.61,79.88,79.59,79.84,27606.0,63.4667,63.6819,63.4507,63.65,27606.0
2019-05-03 11:00:00,79.84,80.1,79.81,80.05,88248.0,63.65,63.8573,63.6261,63.8174,88248.0
2019-05-03 11:30:00,80.06,80.36,80.06,80.33,66078.0,63.8254,64.0646,63.8254,64.0407,66078.0
2019-05-03 12:00:00,80.34,80.34,80.04,80.05,39167.0,64.0486,64.0486,63.8095,63.8174,39167.0
2019-05-03 12:30:00,80.08,80.28,80.03,80.26,65654.0,63.8414,64.0008,63.8015,63.9849,65654.0
2019-05-03 13:00:00,80.26,80.57,80.25,80.29,134769.0,63.9849,64.232,63.9769,64.0088,134769.0
2019-05-03 13:30:00,80.29,80.31,80.21,80.28,106109.0,64.0088,64.0247,63.945,64.0008,106109.0
2019-05-03 14:00:00,80.28,80.3,80.1,80.2,36709.0,64.0008,64.0168,63.8573,63.937,36709.0
2019-05-03 14:30:00,80.21,80.28,80.14,80.24,63258.0,63.945,64.0008,63.8892,63.9689,63258.0
2019-05-03 15:00:00,80.24,80.32,80.2,80.31,101970.0,63.9689,64.0327,63.937,64.0247,101970.0
2019-05-03 15:30:00,80.3,80.33,79.85,80.02,325504.0,64.0168,64.0407,63.658,63.7935,325504.0
2019-05-06 09:30:00,79.07,79.88,78.93,79.24,48666.0,63.0362,63.6819,62.9246,63.1717,48666.0
2019-05-06 10:00:00,79.32,79.84,79.23,79.63,43095.0,63.2355,63.65,63.1637,63.4826,43095.0
2019-05-06 10:30:00,79.63,79.99,79.59,79.9,36492.0,63.4826,63.7696,63.4507,63.6979,36492.0
2019-05-06 11:00:00,79.91,80.24,79.9,80.14,40703.0,63.7058,63.9689,63.6979,63.8892,40703.0
2019-05-06 11:30:00,80.14,80.2,79.98,80.04,39635.0,63.8892,63.937,63.7616,63.8095,39635.0
2019-05-06 12:00:00,80.04,80.1,79.97,80.04,26790.0,63.8095,63.8573,63.7537,63.8095,26790.0
2019-05-06 12:30:00,80.06,80.18,80.04,80.13,43587.0,63.8254,63.9211,63.8095,63.8812,43587.0
2019-05-06 13:00:00,80.11,80.17,80.09,80.11,31734.0,63.8653,63.9131,63.8493,63.8653,31734.0
2019-05-06 13:30:00,80.1,80.16,80.09,80.13,41719.0,63.8573,63.9051,63.8493,63.8812,41719.0
2019-05-06 14:00:00,80.13,80.14,80.04,80.1,78047.0,63.8812,63.8892,63.8095,63.8573,78047.0
2019-05-06 14:30:00,80.1,80.21,80.09,80.14,159626.0,63.8573,63.945,63.8493,63.8892,159626.0
2019-05-06 15:00:00,80.14,80.18,80.1,80.14,65697.0,63.8892,63.9211,63.8573,63.8892,65697.0
2019-05-06 15:30:00,80.14,80.27,80.1,80.23,160180.0,63.8892,63.9928,63.8573,63.9609,160180.0
2019-05-07 09:30:00,79.42,79.67,79.13,79.31,80696.0,63.3152,63.5145,63.084,63.2275,80696.0
2019-05-07 10:00:00,79.34,79.38,78.84,79.27,144495.0,63.2514,63.2833,62.8528,63.1956,144495.0
2019-05-07 10:30:00,79.29,79.43,79.11,79.33,60896.0,63.2116,63.3232,63.0681,63.2434,60896.0
2019-05-07 11:00:00,79.33,79.48,79.06,79.22,32319.0,63.2434,63.363,63.0282,63.1558,32319.0
2019-05-07 11:30:00,79.25,79.3,79.07,79.16,32549.0,63.1797,63.2195,63.0362,63.1079,32549.0
2019-05-07 12:00:00,79.13,79.27,78.99,79.27,133634.0,63.084,63.1956,62.9724,63.1956,133634.0
2019-05-07 12:30:00,79.26,79.29,79.03,79.03,20163.0,63.1876,63.2116,63.0043,63.0043,20163.0
2019-05-07 13:00:00,79.03,79.04,78.69,78.77,24692.0,63.0043,63.0123,62.7332,62.797,24692.0
2019-05-07 13:30:00,78.74,78.89,78.61,78.81,28003.0,62.7731,62.8927,62.6695,62.8289,28003.0
2019-05-07 14:00:00,78.81,79.09,78.78,78.9,42630.0,62.8289,63.0521,62.805,62.9006,42630.0
2019-05-07 14:30:00,78.91,79.17,78.75,79.08,117928.0,62.9086,63.1159,62.7811,63.0441,117928.0
2019-05-07 15:00:00,79.08,79.12,78.96,78.98,64869.0,63.0441,63.076,62.9485,62.9644,64869.0
2019-05-07 15:30:00,78.98,79.25,78.63,79.12,263900.0,62.9644,63.1797,62.6854,63.076,263900.0
2019-05-08 09:30:00,79.17,79.52,78.78,79.11,92070.0,63.1159,63.3949,62.805,63.0681,92070.0
2019-05-08 10:00:00,79.09,79.43,78.99,79.25,78174.0,63.0521,63.3232,62.9724,63.1797,78174.0
2019-05-08 10:30:00,79.27,79.49,79.14,79.49,80454.0,63.1956,63.371,63.092,63.371,80454.0
2019-05-08 11:00:00,79.55,79.62,79.29,79.43,31670.0,63.4188,63.4746,63.2116,63.3232,31670.0
2019-05-08 11:30:00,79.44,79.56,79.07,79.41,44268.0,63.3311,63.4268,63.0362,63.3072,44268.0
2019-05-08 12:00:00,79.43,79.5,79.31,79.5,30646.0,63.3232,63.379,63.2275,63.379,30646.0
2019-05-08 12:30:00,79.5,79.66,79.47,79.59,36993.0,63.379,63.5065,63.3551,63.4507,36993.0
2019-05-08 13:00:00,79.61,79.63,79.36,79.4,25364.0,63.4667,63.4826,63.2674,63.2993,25364.0
2019-05-08 13:30:00,79.4,79.4,79.25,79.29,26497.0,63.2993,63.2993,63.1797,63.2116,26497.0
2019-05-08 14:00:00,79.33,79.43,79.27,79.42,34673.0,63.2434,63.3232,63.1956,63.3152,34673.0
2019-05-08 14:30:00,79.41,79.56,79.41,79.5,26545.0,63.3072,63.4268,63.3072,63.379,26545.0
2019-05-08 15:00:00,79.51,79.68,79.49,79.63,42719.0,63.3869,63.5225,63.371,63.4826,42719.0
2019-05-08 15:30:00,79.64,79.77,79.4,79.42,252261.0,63.4906,63.5942,63.2993,63.3152,252261.0
2019-05-09 09:30:00,79.05,79.05,78.4,78.8,94667.0,63.0202,63.0202,62.502,62.8209,94667.0
2019-05-09 10:00:00,78.79,79.16,78.65,78.87,62526.0,62.813,63.1079,62.7013,62.8767,62526.0
2019-05-09 10:30:00,78.87,79.08,78.67,78.87,47520.0,62.8767,63.0441,62.7173,62.8767,47520.0
2019-05-09 11:00:00,78.9,79.04,78.66,78.75,58689.0,62.9006,63.0123,62.7093,62.7811,58689.0
2019-05-09 11:30:00,78.75,79.15,78.75,79.05,61108.0,62.7811,63.0999,62.7811,63.0202,61108.0
2019-05-09 12:00:00,79.06,79.25,78.99,79.23,51133.0,63.0282,63.1797,62.9724,63.1637,51133.0
2019-05-09 12:30:00,79.24,79.61,79.24,79.38,89328.0,63.1717,63.4667,63.1717,63.2833,89328.0
2019-05-09 13:00:00,79.38,79.58,79.38,79.45,34638.0,63.2833,63.4428,63.2833,63.3391,34638.0
2019-05-09 13:30:00,79.46,79.61,79.39,79.4,37053.0,63.3471,63.4667,63.2913,63.2993,37053.0
2019-05-09 14:00:00,79.42,79.48,79.26,79.44,39009.0,63.3152,63.363,63.1876,63.3311,39009.0
2019-05-09 14:30:00,79.44,79.61,79.31,79.33,42116.0,63.3311,63.4667,63.2275,63.2434,42116.0
2019-05-09 15:00:00,79.34,79.4,79.16,79.25,82964.0,63.2514,63.2993,63.1079,63.1797,82964.0
2019-05-09 15:30:00,79.25,79.43,79.12,79.26,399354.0,63.1797,63.3232,63.076,63.1876,399354.0
2019-05-10 09:30:00,79.28,79.45,79.0,79.21,63722.0,63.2036,63.3391,62.9804,63.1478,63722.0
2019-05-10 10:00:00,79.2,79.21,78.91,79.04,50594.0,63.1398,63.1478,62.9086,63.0123,50594.0
2019-05-10 10:30:00,79.02,79.07,78.6,78.93,81028.0,62.9963,63.0362,62.6615,62.9246,81028.0
2019-05-10 11:00:00,78.93,79.12,78.74,78.98,34744.0,62.9246,63.076,62.7731,62.9644,34744.0
2019-05-10 11:30:00,78.9,79.17,78.85,79.05,71706.0,62.9006,63.1159,62.8608,63.0202,71706.0
2019-05-10 12:00:00,79.05,79.42,79.05,79.38,80161.0,63.0202,63.3152,63.0202,63.2833,80161.0
2019-05-10 12:30:00,79.38,79.57,79.37,79.39,86611.0,63.2833,63.4348,63.2753,63.2913,86611.0
2019-05-10 13:00:00,79.34,79.52,79.23,79.41,43548.0,63.2514,63.3949,63.1637,63.3072,43548.0
2019-05-10 13:30:00,79.44,79.58,79.4,79.49,36179.0,63.3311,63.4428,63.2993,63.371,36179.0
2019-05-10 14:00:00,79.51,79.56,79.4,79.5,41528.0,63.3869,63.4268,63.2993,63.379,41528.0
2019-05-10 14:30:00,79.51,79.75,79.49,79.6,212195.0,63.3869,63.5783,63.371,63.4587,212195.0
2019-05-10 15:00:00,79.61,79.83,79.56,79.79,108518.0,63.4667,63.6421,63.4268,63.6102,108518.0
2019-05-10 15:30:00,79.79,79.79,79.45,79.55,256571.0,63.6102,63.6102,63.3391,63.4188,256571.0
2019-05-13 09:30:00,78.36,79.0,78.35,78.4,177406.0,62.4701,62.9804,62.4622,62.502,177406.0
2019-05-13 10:00:00,78.37,78.82,78.19,78.66,179927.0,62.4781,62.8369,62.3346,62.7093,179927.0
2019-05-13 10:30:00,78.64,78.74,78.25,78.28,42368.0,62.6934,62.7731,62.3825,62.4064,42368.0
2019-05-13 11:00:00,78.32,78.37,78.02,78.13,39838.0,62.4383,62.4781,62.1991,62.2868,39838.0
2019-05-13 11:30:00,78.13,78.54,78.13,78.45,90527.0,62.2868,62.6136,62.2868,62.5419,90527.0
2019-05-13 12:00:00,78.52,78.68,78.37,78.42,49734.0,62.5977,62.7253,62.4781,62.518,49734.0
2019-05-13 12:30:00,78.44,78.6,78.37,78.42,44021.0,62.5339,62.6615,62.4781,62.518,44021.0
2019-05-13 13:00:00,78.4,78.42,77.9,77.92,51665.0,62.502,62.518,62.1034,62.1194,51665.0
2019-05-13 13:30:00,77.97,78.42,77.97,78.41,42987.0,62.1592,62.518,62.1592,62.51,42987.0
2019-05-13 14:00:00,78.4,78.45,78.08,78.3,35833.0,62.502,62.5419,62.2469,62.4223,35833.0
2019-05-13 14:30:00,78.32,78.66,78.28,78.58,68456.0,62.4383,62.7093,62.4064,62.6455,68456.0
2019-05-13 15:00:00,78.59,78.67,78.27,78.29,171234.0,62.6535,62.7173,62.3984,62.4143,171234.0
2019-05-13 15:30:00,78.24,78.36,78.15,78.23,171989.0,62.3745,62.4701,62.3027,62.3665,171989.0
2019-05-14 09:30:00,78.7,79.08,78.25,79.01,86909.0,62.7412,63.0441,62.3825,62.9883,86909.0
2019-05-14 10:00:00,79.02,79.28,78.99,79.03,111175.0,62.9963,63.2036,62.9724,63.0043,111175.0
2019-05-14 10:30:00,79.04,79.09,78.9,78.93,79155.0,63.0123,63.0521,62.9006,62.9246,79155.0
2019-05-14 11:00:00,78.93,79.29,78.88,79.23,49257.0,62.9246,63.2116,62.8847,63.1637,49257.0
2019-05-14 11:30:00,79.24,79.43,79.21,79.3,57944.0,63.1717,63.3232,63.1478,63.2195,57944.0
2019-05-14 12:00:00,79.32,79.33,79.08,79.09,21788.0,63.2355,63.2434,63.0441,63.0521,21788.0
2019-05-14 12:30:00,79.09,79.27,78.99,79.16,31405.0,63.0521,63.1956,62.9724,63.1079,31405.0
2019-05-14 13:00:00,79.16,79.28,79.15,79.26,27887.0,63.1079,63.2036,63.0999,63.1876,27887.0
2019-05-14 13:30:00,79.26,79.27,79.15,79.22,17981.0,63.1876,63.1956,63.0999,63.1558,17981.0
2019-05-14 14:00:00,79.21,79.31,79.09,79.26,23021.0,63.1478,63.2275,63.0521,63.1876,23021.0
2019-05-14 14:30:00,79.27,79.27,79.01,79.11,16559.0,63.1956,63.1956,62.9883,63.0681,16559.0
2019-05-14 15:00:00,79.1,79.28,79.08,79.17,20808.0,63.0601,63.2036,63.0441,63.1159,20808.0
2019-05-14 15:30:00,79.16,79.16,78.63,78.71,157920.0,63.1079,63.1079,62.6854,62.7492,157920.0
2019-05-15 09:30:00,79.7,80.97,78.07,78.7,43159.0,63.5384,64.5509,62.239,62.7412,43159.0
2019-05-15 10:00:00,78.67,78.96,78.4,78.74,43459.0,62.7173,62.9485,62.502,62.7731,43459.0
2019-05-15 10:30:00,78.75,78.84,78.66,78.76,96225.0,62.7811,62.8528,62.7093,62.789,96225.0
2019-05-15 11:00:00,78.79,78.86,78.72,78.81,75669.0,62.813,62.8688,62.7571,62.8289,75669.0
2019-05-15 11:30:00,78.8,79.02,78.74,78.93,102949.0,62.8209,62.9963,62.7731,62.9246,102949.0
2019-05-15 12:00:00,78.94,78.99,78.75,78.75,55050.0,62.9325,62.9724,62.7811,62.7811,55050.0
2019-05-15 12:30:00,78.76,78.94,78.72,78.87,37431.0,62.789,62.9325,62.7571,62.8767,37431.0
2019-05-15 13:00:00,78.83,78.84,78.68,78.72,31742.0,62.8448,62.8528,62.7253,62.7571,31742.0
2019-05-15 13:30:00,78.71,79.13,78.71,79.13,32199.0,62.7492,63.084,62.7492,63.084,32199.0
2019-05-15 14:00:00,79.09,79.27,79.09,79.17,30302.0,63.0521,63.1956,63.0521,63.1159,30302.0
2019-05-15 14:30:00,79.18,79.2,78.97,78.97,36682.0,63.1239,63.1398,62.9565,62.9565,36682.0
2019-05-15 15:00:00,78.98,79.21,78.97,79.21,57347.0,62.9644,63.1478,62.9565,63.1478,57347.0
2019-05-15 15:30:00,79.21,79.27,79.05,79.15,203425.0,63.1478,63.1956,63.0202,63.0999,203425.0
2019-05-16 09:30:00,79.3,80.06,79.28,80.0,66518.0,63.2195,63.8254,63.2036,63.7776,66518.0
2019-05-16 10:00:00,79.95,79.98,79.64,79.79,85026.0,63.7377,63.7616,63.4906,63.6102,85026.0
2019-05-16 10:30:00,79.79,79.79,79.62,79.71,49655.0,63.6102,63.6102,63.4746,63.5464,49655.0
2019-05-16 11:00:00,79.74,79.78,79.46,79.47,39221.0,63.5703,63.6022,63.3471,63.3551,39221.0
2019-05-16 11:30:00,79.47,79.47,79.18,79.21,69134.0,63.3551,63.3551,63.1239,63.1478,69134.0
2019-05-16 12:00:00,79.18,79.23,79.03,79.11,51519.0,63.1239,63.1637,63.0043,63.0681,51519.0
2019-05-16 12:30:00,79.13,79.22,79.01,79.17,46428.0,63.084,63.1558,62.9883,63.1159,46428.0
2019-05-16 13:00:00,79.17,79.39,79.03,79.34,51194.0,63.1159,63.2913,63.0043,63.2514,51194.0
2019-05-16 13:30:00,79.34,79.38,79.27,79.28,48905.0,63.2514,63.2833,63.1956,63.2036,48905.0
2019-05-16 14:00:00,79.27,79.49,79.26,79.49,31832.0,63.1956,63.371,63.1876,63.371,31832.0
2019-05-16 14:30:00,79.48,79.51,79.32,79.36,38944.0,63.363,63.3869,63.2355,63.2674,38944.0
2019-05-16 15:00:00,79.36,79.39,79.17,79.25,79989.0,63.2674,63.2913,63.1159,63.1797,79989.0
2019-05-16 15:30:00,79.25,79.25,78.97,79.06,244706.0,63.1797,63.1797,62.9565,63.0282,244706.0
2019-05-17 09:30:00,78.29,79.16,78.05,78.91,81337.0,62.4143,63.1079,62.223,62.9086,81337.0
2019-05-17 10:00:00,78.91,79.28,78.81,79.23,49962.0,62.9086,63.2036,62.8289,63.1637,49962.0
2019-05-17 10:30:00,79.23,79.68,79.11,79.61,23261.0,63.1637,63.5225,63.0681,63.4667,23261.0
2019-05-17 11:00:00,79.61,79.86,79.55,79.84,40113.0,63.4667,63.666,63.4188,63.65,40113.0
2019-05-17 11:30:00,79.84,79.86,79.64,79.68,50067.0,63.65,63.666,63.4906,63.5225,50067.0
2019-05-17 12:00:00,79.67,79.71,79.5,79.69,20589.0,63.5145,63.5464,63.379,63.5304,20589.0
2019-05-17 12:30:00,79.68,79.78,79.62,79.78,26564.0,63.5225,63.6022,63.4746,63.6022,26564.0
2019-05-17 13:00:00,79.78,79.91,79.66,79.85,40021.0,63.6022,63.7058,63.5065,63.658,40021.0
2019-05-17 13:30:00,79.85,79.88,79.69,79.79,24175.0,63.658,63.6819,63.5304,63.6102,24175.0
2019-05-17 14:00:00,79.76,79.8,79.65,79.72,19944.0,63.5863,63.6181,63.4986,63.5544,19944.0
2019-05-17 14:30:00,79.75,79.83,79.62,79.64,28542.0,63.5783,63.6421,63.4746,63.4906,28542.0
2019-05-17 15:00:00,79.63,79.63,79.45,79.52,73048.0,63.4826,63.4826,63.3391,63.3949,73048.0
2019-05-17 15:30:00,79.49,79.59,79.38,79.51,249663.0,63.371,63.4507,63.2833,63.3869,249663.0
2019-05-20 09:30:00,79.2,79.43,78.91,79.26,40882.0,63.1398,63.3232,62.9086,63.1876,40882.0
2019-05-20 10:00:00,79.25,79.58,79.19,79.52,29271.0,63.1797,63.4428,63.1318,63.3949,29271.0
2019-05-20 10:30:00,79.53,79.8,79.52,79.56,28459.0,63.4029,63.6181,63.3949,63.4268,28459.0
2019-05-20 11:00:00,79.56,79.64,79.48,79.51,35360.0,63.4268,63.4906,63.363,63.3869,35360.0
2019-05-20 11:30:00,79.53,79.58,79.38,79.46,42842.0,63.4029,63.4428,63.2833,63.3471,42842.0
2019-05-20 12:00:00,79.47,79.59,79.45,79.49,11945.0,63.3551,63.4507,63.3391,63.371,11945.0
2019-05-20 12:30:00,79.5,79.53,79.39,79.44,18671.0,63.379,63.4029,63.2913,63.3311,18671.0
2019-05-20 13:00:00,79.41,79.52,79.4,79.47,18326.0,63.3072,63.3949,63.2993,63.3551,18326.0
2019-05-20 13:30:00,79.49,79.53,79.4,79.45,19451.0,63.371,63.4029,63.2993,63.3391,19451.0
2019-05-20 14:00:00,79.45,79.46,79.32,79.37,20204.0,63.3391,63.3471,63.2355,63.2753,20204.0
2019-05-20 14:30:00,79.38,79.43,79.21,79.27,24703.0,63.2833,63.3232,63.1478,63.1956,24703.0
2019-05-20 15:00:00,79.28,79.29,79.08,79.23,24448.0,63.2036,63.2116,63.0441,63.1637,24448.0
2019-05-20 15:30:00,79.2,79.41,79.16,79.28,116070.0,63.1398,63.3072,63.1079,63.2036,116070.0
2019-05-21 09:30:00,79.69,80.04,79.65,79.92,72034.0,63.5304,63.8095,63.4986,63.7138,72034.0
2019-05-21 10:00:00,79.92,79.92,79.31,79.33,74799.0,63.7138,63.7138,63.2275,63.2434,74799.0
2019-05-21 10:30:00,79.36,79.84,79.34,79.71,64736.0,63.2674,63.65,63.2514,63.5464,64736.0
2019-05-21 11:00:00,79.7,79.81,79.59,79.77,34033.0,63.5384,63.6261,63.4507,63.5942,34033.0
2019-05-21 11:30:00,79.78,79.92,79.75,79.88,33021.0,63.6022,63.7138,63.5783,63.6819,33021.0
2019-05-21 12:00:00,79.88,80.15,79.82,80.15,42375.0,63.6819,63.8972,63.6341,63.8972,42375.0
2019-05-21 12:30:00,80.17,80.24,80.09,80.24,33603.0,63.9131,63.9689,63.8493,63.9689,33603.0
2019-05-21 13:00:00,80.24,80.29,80.13,80.15,24788.0,63.9689,64.0088,63.8812,63.8972,24788.0
2019-05-21 13:30:00,80.15,80.2,80.07,80.1,19894.0,63.8972,63.937,63.8334,63.8573,19894.0
2019-05-21 14:00:00,80.09,80.32,80.03,80.3,47663.0,63.8493,64.0327,63.8015,64.0168,47663.0
2019-05-21 14:30:00,80.3,80.33,80.15,80.2,33458.0,64.0168,64.0407,63.8972,63.937,33458.0
2019-05-21 15:00:00,80.19,80.24,80.03,80.1,37921.0,63.9291,63.9689,63.8015,63.8573,37921.0
2019-05-21 15:30:00,80.11,80.18,80.02,80.08,108697.0,63.8653,63.9211,63.7935,63.8414,108697.0
2019-05-22 09:30:00,80.01,80.04,79.8,80.0,31646.0,63.7856,63.8095,63.6181,63.7776,31646.0
2019-05-22 10:00:00,79.95,80.04,79.69,79.96,38681.0,63.7377,63.8095,63.5304,63.7457,38681.0
2019-05-22 10:30:00,79.97,80.02,79.83,79.95,28290.0,63.7537,63.7935,63.6421,63.7377,28290.0
2019-05-22 11:00:00,79.96,79.96,79.74,79.86,35536.0,63.7457,63.7457,63.5703,63.666,35536.0
2019-05-22 11:30:00,79.87,79.94,79.83,79.93,50916.0,63.6739,63.7298,63.6421,63.7218,50916.0
2019-05-22 12:00:00,79.94,79.97,79.87,79.89,25927.0,63.7298,63.7537,63.6739,63.6899,25927.0
2019-05-22 12:30:00,79.9,79.93,79.77,79.88,49992.0,63.6979,63.7218,63.5942,63.6819,49992.0
2019-05-22 13:00:00,79.87,79.9,79.82,79.85,43728.0,63.6739,63.6979,63.6341,63.658,43728.0
2019-05-22 13:30:00,79.84,79.87,79.71,79.87,33864.0,63.65,63.6739,63.5464,63.6739,33864.0
2019-05-22 14:00:00,79.85,79.87,79.75,79.84,45622.0,63.658,63.6739,63.5783,63.65,45622.0
2019-05-22 14:30:00,79.84,79.92,79.84,79.89,38755.0,63.65,63.7138,63.65,63.6899,38755.0
2019-05-22 15:00:00,79.91,79.95,79.78,79.81,64862.0,63.7058,63.7377,63.6022,63.6261,64862.0
2019-05-22 15:30:00,79.8,79.89,79.72,79.78,164848.0,63.6181,63.6899,63.5544,63.6022,164848.0
2019-05-23 09:30:00,79.03,79.03,77.1,77.17,160604.0,63.0043,63.0043,61.4656,61.5215,160604.0
2019-05-23 10:00:00,77.17,77.74,76.99,77.71,186380.0,61.5215,61.9759,61.378,61.952,186380.0
2019-05-23 10:30:00,77.75,79.02,77.73,78.96,128683.0,61.9838,62.9963,61.9679,62.9485,128683.0
2019-05-23 11:00:00,78.97,79.0,78.58,78.87,106967.0,62.9565,62.9804,62.6455,62.8767,106967.0
2019-05-23 11:30:00,78.88,78.98,78.53,78.57,135338.0,62.8847,62.9644,62.6057,62.6376,135338.0
2019-05-23 12:00:00,78.58,78.67,78.34,78.59,126388.0,62.6455,62.7173,62.4542,62.6535,126388.0
2019-05-23 12:30:00,78.57,78.75,78.35,78.39,58713.0,62.6376,62.7811,62.4622,62.4941,58713.0
2019-05-23 13:00:00,78.37,78.47,78.25,78.42,82371.0,62.4781,62.5578,62.3825,62.518,82371.0
2019-05-23 13:30:00,78.4,78.43,78.13,78.25,56332.0,62.502,62.526,62.2868,62.3825,56332.0
2019-05-23 14:00:00,78.26,78.57,78.17,78.46,65722.0,62.3904,62.6376,62.3187,62.5499,65722.0
2019-05-23 14:30:00,78.47,78.69,78.41,78.65,83165.0,62.5578,62.7332,62.51,62.7013,83165.0
2019-05-23 15:00:00,78.64,78.97,78.52,78.93,79324.0,62.6934,62.9565,62.5977,62.9246,79324.0
2019-05-23 15:30:00,78.92,79.25,78.82,79.18,306352.0,62.9166,63.1797,62.8369,63.1239,306352.0
2019-05-24 09:30:00,79.73,79.92,79.5,79.58,103728.0,63.5623,63.7138,63.379,63.4428,103728.0
2019-05-24 10:00:00,79.59,79.69,79.37,79.62,59144.0,63.4507,63.5304,63.2753,63.4746,59144.0
2019-05-24 10:30:00,79.61,79.62,79.24,79.25,21066.0,63.4667,63.4746,63.1717,63.1797,21066.0
2019-05-24 11:00:00,79.28,79.3,79.17,79.27,19112.0,63.2036,63.2195,63.1159,63.1956,19112.0
2019-05-24 11:30:00,79.29,79.37,79.04,79.04,52582.0,63.2116,63.2753,63.0123,63.0123,52582.0
2019-05-24 12:00:00,79.05,79.19,78.95,79.01,41156.0,63.0202,63.1318,62.9405,62.9883,41156.0
2019-05-24 12:30:00,79.02,79.21,79.0,79.1,35791.0,62.9963,63.1478,62.9804,63.0601,35791.0
2019-05-24 13:00:00,79.13,79.23,79.03,79.07,32328.0,63.084,63.1637,63.0043,63.0362,32328.0
2019-05-24 13:30:00,79.08,79.15,78.97,78.98,29198.0,63.0441,63.0999,62.9565,62.9644,29198.0
2019-05-24 14:00:00,78.99,78.99,78.9,78.95,26906.0,62.9724,62.9724,62.9006,62.9405,26906.0
2019-05-24 14:30:00,78.95,78.97,78.77,78.79,39708.0,62.9405,62.9565,62.797,62.813,39708.0
2019-05-24 15:00:00,78.79,78.95,78.78,78.89,52503.0,62.813,62.9405,62.805,62.8927,52503.0
2019-05-24 15:30:00,78.89,79.01,78.78,78.82,156990.0,62.8927,62.9883,62.805,62.8369,156990.0
2019-05-28 09:30:00,78.9,79.31,78.85,79.0,39956.0,62.9006,63.2275,62.8608,62.9804,39956.0
2019-05-28 10:00:00,79.03,79.12,78.97,79.04,33660.0,63.0043,63.076,62.9565,63.0123,33660.0
2019-05-28 10:30:00,79.02,79.05,78.56,78.58,44551.0,62.9963,63.0202,62.6296,62.6455,44551.0
2019-05-28 11:00:00,78.56,78.73,78.48,78.53,52774.0,62.6296,62.7651,62.5658,62.6057,52774.0
2019-05-28 11:30:00,78.51,78.62,78.4,78.52,59967.0,62.5897,62.6774,62.502,62.5977,59967.0
2019-05-28 12:00:00,78.54,78.64,78.52,78.53,27611.0,62.6136,62.6934,62.5977,62.6057,27611.0
2019-05-28 12:30:00,78.54,78.58,78.45,78.46,36498.0,62.6136,62.6455,62.5419,62.5499,36498.0
2019-05-28 13:00:00,78.45,78.52,78.39,78.48,33617.0,62.5419,62.5977,62.4941,62.5658,33617.0
2019-05-28 13:30:00,78.48,78.7,78.48,78.56,30569.0,62.5658,62.7412,62.5658,62.6296,30569.0
2019-05-28 14:00:00,78.57,78.68,78.52,78.61,27433.0,62.6376,62.7253,62.5977,62.6695,27433.0
2019-05-28 14:30:00,78.58,78.69,78.57,78.67,73426.0,62.6455,62.7332,62.6376,62.7173,73426.0
2019-05-28 15:00:00,78.65,78.68,78.51,78.59,69161.0,62.7013,62.7253,62.5897,62.6535,69161.0
2019-05-28 15:30:00,78.59,78.66,78.21,78.34,448213.0,62.6535,62.7093,62.3506,62.4542,448213.0
2019-05-29 09:30:00,78.03,78.51,77.32,77.59,73363.0,62.2071,62.5897,61.641,61.8563,73363.0
2019-05-29 10:00:00,77.6,77.71,77.21,77.7,59704.0,61.8643,61.952,61.5533,61.944,59704.0
2019-05-29 10:30:00,77.7,77.77,77.49,77.52,46246.0,61.944,61.9998,61.7766,61.8005,46246.0
2019-05-29 11:00:00,77.56,77.69,77.34,77.45,94904.0,61.8324,61.936,61.657,61.7447,94904.0
2019-05-29 11:30:00,77.45,77.51,77.22,77.31,106845.0,61.7447,61.7925,61.5613,61.6331,106845.0
2019-05-29 12:00:00,77.31,77.62,77.27,77.62,92626.0,61.6331,61.8802,61.6012,61.8802,92626.0
2019-05-29 12:30:00,77.65,77.72,77.31,77.39,86373.0,61.9041,61.9599,61.6331,61.6968,86373.0
2019-05-29 13:00:00,77.38,77.58,77.33,77.4,137040.0,61.6889,61.8483,61.649,61.7048,137040.0
2019-05-29 13:30:00,77.42,77.47,77.24,77.28,62989.0,61.7208,61.7606,61.5773,61.6091,62989.0
2019-05-29 14:00:00,77.29,77.38,77.18,77.38,56838.0,61.6171,61.6889,61.5294,61.6889,56838.0
2019-05-29 14:30:00,77.39,77.39,77.07,77.2,60045.0,61.6968,61.6968,61.4417,61.5454,60045.0
2019-05-29 15:00:00,77.21,77.25,77.09,77.23,43100.0,61.5533,61.5852,61.4577,61.5693,43100.0
2019-05-29 15:30:00,77.23,77.6,77.21,77.49,220524.0,61.5693,61.8643,61.5533,61.7766,220524.0
2019-05-30 09:30:00,77.55,78.14,77.55,78.14,62481.0,61.8244,62.2948,61.8244,62.2948,62481.0
2019-05-30 10:00:00,78.09,78.17,77.92,78.17,49406.0,62.2549,62.3187,62.1194,62.3187,49406.0
2019-05-30 10:30:00,78.16,78.17,77.5,77.61,77461.0,62.3107,62.3187,61.7845,61.8722,77461.0
2019-05-30 11:00:00,77.6,78.02,77.51,77.99,51600.0,61.8643,62.1991,61.7925,62.1752,51600.0
2019-05-30 11:30:00,78.0,78.15,77.89,78.08,45708.0,62.1831,62.3027,62.0955,62.2469,45708.0
2019-05-30 12:00:00,78.08,78.11,77.98,78.09,46792.0,62.2469,62.2708,62.1672,62.2549,46792.0
2019-05-30 12:30:00,78.09,78.31,78.04,78.22,68923.0,62.2549,62.4303,62.215,62.3585,68923.0
2019-05-30 13:00:00,78.22,78.26,78.01,78.02,68260.0,62.3585,62.3904,62.1911,62.1991,68260.0
2019-05-30 13:30:00,78.04,78.05,77.81,77.86,25801.0,62.215,62.223,62.0317,62.0715,25801.0
2019-05-30 14:00:00,77.86,77.9,77.55,77.59,35402.0,62.0715,62.1034,61.8244,61.8563,35402.0
2019-05-30 14:30:00,77.59,77.61,77.39,77.61,71281.0,61.8563,61.8722,61.6968,61.8722,71281.0
2019-05-30 15:00:00,77.6,77.66,77.41,77.63,45186.0,61.8643,61.9121,61.7128,61.8882,45186.0
2019-05-30 15:30:00,77.63,77.79,77.52,77.53,177245.0,61.8882,62.0157,61.8005,61.8085,177245.0
2019-05-31 09:30:00,77.13,77.31,76.9,77.12,69976.0,61.4896,61.6331,61.3062,61.4816,69976.0
2019-05-31 10:00:00,77.1,77.24,76.9,76.98,78761.0,61.4656,61.5773,61.3062,61.37,78761.0
2019-05-31 10:30:00,76.96,77.31,76.96,77.3,53229.0,61.354,61.6331,61.354,61.6251,53229.0
2019-05-31 11:00:00,77.28,77.69,77.21,77.66,39669.0,61.6091,61.936,61.5533,61.9121,39669.0
2019-05-31 11:30:00,77.67,77.67,77.38,77.43,44313.0,61.9201,61.9201,61.6889,61.7287,44313.0
2019-05-31 12:00:00,77.43,77.5,77.35,77.42,33893.0,61.7287,61.7845,61.665,61.7208,33893.0
2019-05-31 12:30:00,77.4,77.42,77.22,77.3,36175.0,61.7048,61.7208,61.5613,61.6251,36175.0
2019-05-31 13:00:00,77.3,77.37,77.25,77.37,29816.0,61.6251,61.6809,61.5852,61.6809,29816.0
2019-05-31 13:30:00,77.38,77.56,77.36,77.55,31262.0,61.6889,61.8324,61.6729,61.8244,31262.0
2019-05-31 14:00:00,77.56,77.58,77.28,77.34,57071.0,61.8324,61.8483,61.6091,61.657,57071.0
2019-05-31 14:30:00,77.34,77.44,77.27,77.29,80540.0,61.657,61.7367,61.6012,61.6171,80540.0
2019-05-31 15:00:00,77.3,77.38,77.12,77.19,62915.0,61.6251,61.6889,61.4816,61.5374,62915.0
2019-05-31 15:30:00,77.18,77.37,77.09,77.36,246967.0,61.5294,61.6809,61.4577,61.6729,246967.0
2019-06-03 09:30:00,77.42,77.7,77.11,77.66,73301.0,61.7208,61.944,61.4736,61.9121,73301.0
2019-06-03 10:00:00,77.63,77.77,77.5,77.65,93191.0,61.8882,61.9998,61.7845,61.9041,93191.0
2019-06-03 10:30:00,77.67,77.99,77.65,77.71,56930.0,61.9201,62.1752,61.9041,61.952,56930.0
2019-06-03 11:00:00,77.67,77.72,77.26,77.31,84761.0,61.9201,61.9599,61.5932,61.6331,84761.0
2019-06-03 11:30:00,77.32,77.41,77.05,77.05,82125.0,61.641,61.7128,61.4258,61.4258,82125.0
2019-06-03 12:00:00,77.04,77.1,76.72,76.75,63007.0,61.4178,61.4656,61.1627,61.1866,63007.0
2019-06-03 12:30:00,76.76,77.11,76.75,77.08,129665.0,61.1946,61.4736,61.1866,61.4497,129665.0
2019-06-03 13:00:00,77.06,77.42,76.96,77.26,110405.0,61.4338,61.7208,61.354,61.5932,110405.0
2019-06-03 13:30:00,77.27,77.31,77.01,77.27,64094.0,61.6012,61.6331,61.3939,61.6012,64094.0
2019-06-03 14:00:00,77.26,77.35,77.13,77.2,62507.0,61.5932,61.665,61.4896,61.5454,62507.0
2019-06-03 14:30:00,77.24,77.28,76.87,76.95,60169.0,61.5773,61.6091,61.2823,61.3461,60169.0
2019-06-03 15:00:00,76.98,77.27,76.88,77.14,104931.0,61.37,61.6012,61.2903,61.4975,104931.0
2019-06-03 15:30:00,77.17,77.42,76.93,77.3,298893.0,61.5215,61.7208,61.3301,61.6251,298893.0
2019-06-04 09:30:00,78.38,78.52,77.23,77.32,166949.0,62.4861,62.5977,61.5693,61.641,166949.0
2019-06-04 10:00:00,77.25,77.71,76.99,77.56,140718.0,61.5852,61.952,61.378,61.8324,140718.0
2019-06-04 10:30:00,77.56,77.62,77.24,77.45,209987.0,61.8324,61.8802,61.5773,61.7447,209987.0
2019-06-04 11:00:00,77.43,77.74,77.35,77.66,131965.0,61.7287,61.9759,61.665,61.9121,131965.0
2019-06-04 11:30:00,77.67,77.82,77.53,77.67,100036.0,61.9201,62.0396,61.8085,61.9201,100036.0
2019-06-04 12:00:00,77.68,77.71,77.43,77.63,69082.0,61.928,61.952,61.7287,61.8882,69082.0
2019-06-04 12:30:00,77.63,77.73,77.37,77.69,84967.0,61.8882,61.9679,61.6809,61.936,84967.0
2019-06-04 13:00:00,77.69,77.71,77.48,77.57,84027.0,61.936,61.952,61.7686,61.8403,84027.0
2019-06-04 13:30:00,77.58,77.72,77.5,77.67,107934.0,61.8483,61.9599,61.7845,61.9201,107934.0
2019-06-04 14:00:00,77.67,77.92,77.67,77.92,49559.0,61.9201,62.1194,61.9201,62.1194,49559.0
2019-06-04 14:30:00,77.92,77.92,77.75,77.79,46017.0,62.1194,62.1194,61.9838,62.0157,46017.0
2019-06-04 15:00:00,77.8,78.12,77.78,78.09,59327.0,62.0237,62.2788,62.0078,62.2549,59327.0
2019-06-04 15:30:00,78.09,78.21,78.0,78.03,332772.0,62.2549,62.3506,62.1831,62.2071,332772.0
2019-06-05 09:30:00,78.48,78.69,77.96,78.14,123876.0,62.5658,62.7332,62.1513,62.2948,123876.0
2019-06-05 10:00:00,78.09,78.25,77.93,78.11,56309.0,62.2549,62.3825,62.1273,62.2708,56309.0
2019-06-05 10:30:00,78.1,78.21,78.06,78.13,51245.0,62.2629,62.3506,62.231,62.2868,51245.0
2019-06-05 11:00:00,78.16,78.23,78.05,78.16,87268.0,62.3107,62.3665,62.223,62.3107,87268.0
2019-06-05 11:30:00,78.18,78.26,78.07,78.24,54555.0,62.3266,62.3904,62.239,62.3745,54555.0
2019-06-05 12:00:00,78.24,78.29,78.18,78.25,68051.0,62.3745,62.4143,62.3266,62.3825,68051.0
2019-06-05 12:30:00,78.25,78.56,78.19,78.47,38651.0,62.3825,62.6296,62.3346,62.5578,38651.0
2019-06-05 13:00:00,78.47,78.55,78.44,78.52,40450.0,62.5578,62.6216,62.5339,62.5977,40450.0
2019-06-05 13:30:00,78.5,78.68,78.47,78.68,34845.0,62.5818,62.7253,62.5578,62.7253,34845.0
2019-06-05 14:00:00,78.67,78.7,78.4,78.41,72612.0,62.7173,62.7412,62.502,62.51,72612.0
2019-06-05 14:30:00,78.42,78.44,78.21,78.28,31713.0,62.518,62.5339,62.3506,62.4064,31713.0
2019-06-05 15:00:00,78.28,78.32,78.23,78.24,21600.0,62.4064,62.4383,62.3665,62.3745,21600.0
2019-06-05 15:30:00,78.23,78.46,78.11,78.27,179151.0,62.3665,62.5499,62.2708,62.3984,179151.0
2019-06-06 09:30:00,78.45,78.67,78.18,78.34,30920.0,62.5419,62.7173,62.3266,62.4542,30920.0
2019-06-06 10:00:00,78.3,78.46,77.94,78.05,41104.0,62.4223,62.5499,62.1353,62.223,41104.0
2019-06-06 10:30:00,78.07,78.19,77.94,78.0,165173.0,62.239,62.3346,62.1353,62.1831,165173.0
2019-06-06 11:00:00,77.98,78.12,77.86,78.08,32864.0,62.1672,62.2788,62.0715,62.2469,32864.0
2019-06-06 11:30:00,78.08,78.13,77.93,77.97,29145.0,62.2469,62.2868,62.1273,62.1592,29145.0
2019-06-06 12:00:00,77.96,78.15,77.93,78.1,61992.0,62.1513,62.3027,62.1273,62.2629,61992.0
2019-06-06 12:30:00,78.09,78.46,78.0,78.46,323073.0,62.2549,62.5499,62.1831,62.5499,323073.0
2019-06-06 13:00:00,78.46,78.58,78.38,78.55,28768.0,62.5499,62.6455,62.4861,62.6216,28768.0
2019-06-06 13:30:00,78.56,78.56,78.36,78.38,32866.0,62.6296,62.6296,62.4701,62.4861,32866.0
2019-06-06 14:00:00,78.4,78.45,78.3,78.33,27337.0,62.502,62.5419,62.4223,62.4462,27337.0
2019-06-06 14:30:00,78.33,78.47,78.28,78.36,44154.0,62.4462,62.5578,62.4064,62.4701,44154.0
2019-06-06 15:00:00,78.37,78.51,78.36,78.49,47358.0,62.4781,62.5897,62.4701,62.5738,47358.0
2019-06-06 15:30:00,78.48,78.74,78.46,78.54,365382.0,62.5658,62.7731,62.5499,62.6136,365382.0
2019-06-07 09:30:00,79.0,79.56,79.0,79.4,505235.0,62.9804,63.4268,62.9804,63.2993,505235.0
2019-06-07 10:00:00,79.4,79.83,79.39,79.54,79688.0,63.2993,63.6421,63.2913,63.4109,79688.0
2019-06-07 10:30:00,79.54,79.84,79.53,79.84,56062.0,63.4109,63.65,63.4029,63.65,56062.0
2019-06-07 11:00:00,79.83,79.83,79.55,79.73,50594.0,63.6421,63.6421,63.4188,63.5623,50594.0
2019-06-07 11:30:00,79.74,79.83,79.64,79.76,75001.0,63.5703,63.6421,63.4906,63.5863,75001.0
2019-06-07 12:00:00,79.75,79.88,79.61,79.84,58584.0,63.5783,63.6819,63.4667,63.65,58584.0
2019-06-07 12:30:00,79.84,79.88,79.68,79.88,53777.0,63.65,63.6819,63.5225,63.6819,53777.0
2019-06-07 13:00:00,79.87,79.93,79.65,79.65,46378.0,63.6739,63.7218,63.4986,63.4986,46378.0
2019-06-07 13:30:00,79.66,79.77,79.53,79.6,46520.0,63.5065,63.5942,63.4029,63.4587,46520.0
2019-06-07 14:00:00,79.61,79.65,79.48,79.59,84106.0,63.4667,63.4986,63.363,63.4507,84106.0
2019-06-07 14:30:00,79.58,79.66,79.39,79.39,61154.0,63.4428,63.5065,63.2913,63.2913,61154.0
2019-06-07 15:00:00,79.36,79.6,79.36,79.51,80451.0,63.2674,63.4587,63.2674,63.3869,80451.0
2019-06-07 15:30:00,79.5,79.51,79.23,79.23,275447.0,63.379,63.3869,63.1637,63.1637,275447.0
2019-06-10 09:30:00,79.71,80.16,79.54,79.9,171786.0,63.5464,63.9051,63.4109,63.6979,171786.0
2019-06-10 10:00:00,79.86,79.89,79.25,79.44,151446.0,63.666,63.6899,63.1797,63.3311,151446.0
2019-06-10 10:30:00,79.44,79.44,78.89,78.93,191348.0,63.3311,63.3311,62.8927,62.9246,191348.0
2019-06-10 11:00:00,78.95,78.99,78.6,78.6,206402.0,62.9405,62.9724,62.6615,62.6615,206402.0
2019-06-10 11:30:00,78.61,79.01,78.5,78.92,132328.0,62.6695,62.9883,62.5818,62.9166,132328.0
2019-06-10 12:00:00,78.93,78.97,78.73,78.75,68862.0,62.9246,62.9565,62.7651,62.7811,68862.0
2019-06-10 12:30:00,78.75,78.76,78.47,78.54,52166.0,62.7811,62.789,62.5578,62.6136,52166.0
2019-06-10 13:00:00,78.55,78.69,78.41,78.46,49376.0,62.6216,62.7332,62.51,62.5499,49376.0
2019-06-10 13:30:00,78.45,78.73,78.27,78.51,163019.0,62.5419,62.7651,62.3984,62.5897,163019.0
2019-06-10 14:00:00,78.51,78.56,78.22,78.24,89217.0,62.5897,62.6296,62.3585,62.3745,89217.0
2019-06-10 14:30:00,78.24,78.37,78.19,78.35,51120.0,62.3745,62.4781,62.3346,62.4622,51120.0
2019-06-10 15:00:00,78.35,78.66,78.34,78.51,142035.0,62.4622,62.7093,62.4542,62.5897,142035.0
2019-06-10 15:30:00,78.52,78.76,78.47,78.59,251149.0,62.5977,62.789,62.5578,62.6535,251149.0
2019-06-11 09:30:00,78.84,79.55,78.63,79.42,133055.0,62.8528,63.4188,62.6854,63.3152,133055.0
2019-06-11 10:00:00,79.44,79.52,79.29,79.41,44910.0,63.3311,63.3949,63.2116,63.3072,44910.0
2019-06-11 10:30:00,79.41,79.42,79.13,79.27,39987.0,63.3072,63.3152,63.084,63.1956,39987.0
2019-06-11 11:00:00,79.28,79.35,79.17,79.21,55482.0,63.2036,63.2594,63.1159,63.1478,55482.0
2019-06-11 11:30:00,79.2,79.32,79.15,79.23,51567.0,63.1398,63.2355,63.0999,63.1637,51567.0
2019-06-11 12:00:00,79.23,79.32,79.1,79.25,124877.0,63.1637,63.2355,63.0601,63.1797,124877.0
2019-06-11 12:30:00,79.24,79.5,79.15,79.2,58754.0,63.1717,63.379,63.0999,63.1398,58754.0
2019-06-11 13:00:00,79.19,79.43,79.18,79.39,38214.0,63.1318,63.3232,63.1239,63.2913,38214.0
2019-06-11 13:30:00,79.4,79.46,79.31,79.43,48901.0,63.2993,63.3471,63.2275,63.3232,48901.0
2019-06-11 14:00:00,79.43,79.55,79.36,79.38,66680.0,63.3232,63.4188,63.2674,63.2833,66680.0
2019-06-11 14:30:00,79.36,79.36,79.18,79.34,56496.0,63.2674,63.2674,63.1239,63.2514,56496.0
2019-06-11 15:00:00,79.33,79.37,79.17,79.29,85249.0,63.2434,63.2753,63.1159,63.2116,85249.0
2019-06-11 15:30:00,79.28,79.28,79.13,79.21,199978.0,63.2036,63.2036,63.084,63.1478,199978.0
2019-06-12 09:30:00,79.42,79.89,79.36,79.87,75574.0,63.3152,63.6899,63.2674,63.6739,75574.0
2019-06-12 10:00:00,79.89,80.21,79.76,79.99,83256.0,63.6899,63.945,63.5863,63.7696,83256.0
2019-06-12 10:30:00,80.0,80.11,79.86,79.91,75688.0,63.7776,63.8653,63.666,63.7058,75688.0
2019-06-12 11:00:00,79.9,79.93,79.79,79.92,53555.0,63.6979,63.7218,63.6102,63.7138,53555.0
2019-06-12 11:30:00,79.92,79.94,79.74,79.8,616843.0,63.7138,63.7298,63.5703,63.6181,616843.0
2019-06-12 12:00:00,79.8,79.96,79.79,79.93,80002.0,63.6181,63.7457,63.6102,63.7218,80002.0
2019-06-12 12:30:00,79.94,79.96,79.81,79.9,131073.0,63.7298,63.7457,63.6261,63.6979,131073.0
2019-06-12 13:00:00,79.91,79.94,79.82,79.88,110171.0,63.7058,63.7298,63.6341,63.6819,110171.0
2019-06-12 13:30:00,79.88,79.88,79.75,79.8,87579.0,63.6819,63.6819,63.5783,63.6181,87579.0
2019-06-12 14:00:00,79.8,79.91,79.76,79.79,114654.0,63.6181,63.7058,63.5863,63.6102,114654.0
2019-06-12 14:30:00,79.78,79.88,79.7,79.84,105381.0,63.6022,63.6819,63.5384,63.65,105381.0
2019-06-12 15:00:00,79.84,79.85,79.72,79.79,222719.0,63.65,63.658,63.5544,63.6102,222719.0
2019-06-12 15:30:00,79.79,79.82,79.66,79.8,347020.0,63.6102,63.6341,63.5065,63.6181,347020.0
2019-06-13 09:30:00,79.56,79.93,79.46,79.85,217074.0,63.941,64.2384,63.8606,64.1741,217074.0
2019-06-13 10:00:00,79.84,79.96,79.79,79.93,161890.0,64.166,64.2625,64.1258,64.2384,161890.0
2019-06-13 10:30:00,79.94,79.98,79.86,79.96,96081.0,64.2464,64.2785,64.1821,64.2625,96081.0
2019-06-13 11:00:00,79.97,79.99,79.72,79.97,69653.0,64.2705,64.2866,64.0696,64.2705,69653.0
2019-06-13 11:30:00,79.97,80.15,79.95,80.1,87504.0,64.2705,64.4152,64.2544,64.375,87504.0
2019-06-13 12:00:00,80.09,80.26,80.08,80.11,94204.0,64.3669,64.5036,64.3589,64.383,94204.0
2019-06-13 12:30:00,80.1,80.29,80.06,80.22,104621.0,64.375,64.5277,64.3428,64.4714,104621.0
2019-06-13 13:00:00,80.22,80.3,80.04,80.23,97236.0,64.4714,64.5357,64.3268,64.4795,97236.0
2019-06-13 13:30:00,80.23,80.26,80.12,80.21,77606.0,64.4795,64.5036,64.3911,64.4634,77606.0
2019-06-13 14:00:00,80.21,80.27,80.14,80.19,75473.0,64.4634,64.5116,64.4071,64.4473,75473.0
2019-06-13 14:30:00,80.2,80.36,80.19,80.22,93814.0,64.4554,64.5839,64.4473,64.4714,93814.0
2019-06-13 15:00:00,80.22,80.24,80.07,80.13,99369.0,64.4714,64.4875,64.3509,64.3991,99369.0
2019-06-13 15:30:00,80.12,80.34,80.11,80.19,580839.0,64.3911,64.5679,64.383,64.4473,580839.0
2019-06-14 09:30:00,80.27,80.31,79.77,79.98,105804.0,64.5116,64.5438,64.1098,64.2785,105804.0
2019-06-14 10:00:00,79.96,80.01,79.87,79.96,129688.0,64.2625,64.3027,64.1901,64.2625,129688.0
2019-06-14 10:30:00,79.96,79.98,79.75,79.92,46606.0,64.2625,64.2785,64.0937,64.2303,46606.0
2019-06-14 11:00:00,79.93,79.99,79.75,79.98,41236.0,64.2384,64.2866,64.0937,64.2785,41236.0
2019-06-14 11:30:00,79.99,79.99,79.81,79.86,141854.0,64.2866,64.2866,64.1419,64.1821,141854.0
2019-06-14 12:00:00,79.86,79.88,79.78,79.87,47267.0,64.1821,64.1982,64.1178,64.1901,47267.0
2019-06-14 12:30:00,79.88,79.91,79.75,79.84,44006.0,64.1982,64.2223,64.0937,64.166,44006.0
2019-06-14 13:00:00,79.85,79.87,79.8,79.8,73868.0,64.1741,64.1901,64.1339,64.1339,73868.0
2019-06-14 13:30:00,79.81,79.82,79.64,79.64,30843.0,64.1419,64.15,64.0053,64.0053,30843.0
2019-06-14 14:00:00,79.63,79.63,79.41,79.45,46631.0,63.9973,63.9973,63.8204,63.8526,46631.0
2019-06-14 14:30:00,79.45,79.61,79.44,79.6,64756.0,63.8526,63.9812,63.8446,63.9731,64756.0
2019-06-14 15:00:00,79.59,79.71,79.53,79.63,71334.0,63.9651,64.0615,63.9169,63.9973,71334.0
2019-06-14 15:30:00,79.63,79.76,79.3,79.35,219384.0,63.9973,64.1017,63.732,63.7722,219384.0
2019-06-17 09:30:00,79.34,79.88,79.19,79.2,87751.0,63.7642,64.1982,63.6436,63.6517,87751.0
2019-06-17 10:00:00,79.19,79.55,79.08,79.48,64138.0,63.6436,63.933,63.5552,63.8767,64138.0
2019-06-17 10:30:00,79.48,79.65,79.48,79.56,50828.0,63.8767,64.0133,63.8767,63.941,50828.0
2019-06-17 11:00:00,79.55,79.63,79.52,79.6,33066.0,63.933,63.9973,63.9088,63.9731,33066.0
2019-06-17 11:30:00,79.61,79.68,79.54,79.6,29766.0,63.9812,64.0374,63.9249,63.9731,29766.0
2019-06-17 12:00:00,79.59,79.67,79.55,79.62,36283.0,63.9651,64.0294,63.933,63.9892,36283.0
2019-06-17 12:30:00,79.61,79.83,79.59,79.83,36145.0,63.9812,64.158,63.9651,64.158,36145.0
2019-06-17 13:00:00,79.83,79.99,79.83,79.92,35030.0,64.158,64.2866,64.158,64.2303,35030.0
2019-06-17 13:30:00,79.92,80.17,79.9,80.17,42161.0,64.2303,64.4312,64.2142,64.4312,42161.0
2019-06-17 14:00:00,80.18,80.24,80.09,80.1,53544.0,64.4393,64.4875,64.3669,64.375,53544.0
2019-06-17 14:30:00,80.12,80.16,79.97,79.98,40255.0,64.3911,64.4232,64.2705,64.2785,40255.0
2019-06-17 15:00:00,79.98,80.12,79.95,80.06,61707.0,64.2785,64.3911,64.2544,64.3428,61707.0
2019-06-17 15:30:00,80.03,80.03,79.69,79.8,163034.0,64.3187,64.3187,64.0455,64.1339,163034.0
2019-06-18 09:30:00,80.26,80.84,80.11,80.58,70236.0,64.5036,64.9697,64.383,64.7608,70236.0
2019-06-18 10:00:00,80.6,80.92,80.55,80.89,85991.0,64.7768,65.034,64.7366,65.0099,85991.0
2019-06-18 10:30:00,80.88,80.93,80.66,80.72,53862.0,65.0019,65.042,64.825,64.8733,53862.0
2019-06-18 11:00:00,80.74,80.82,80.57,80.69,88185.0,64.8893,64.9536,64.7527,64.8492,88185.0
2019-06-18 11:30:00,80.71,80.82,80.49,80.61,63042.0,64.8652,64.9536,64.6884,64.7849,63042.0
2019-06-18 12:00:00,80.59,80.62,80.46,80.58,58075.0,64.7688,64.7929,64.6643,64.7608,58075.0
2019-06-18 12:30:00,80.57,80.6,80.47,80.53,32134.0,64.7527,64.7768,64.6723,64.7206,32134.0
2019-06-18 13:00:00,80.51,80.57,80.4,80.41,30889.0,64.7045,64.7527,64.6161,64.6241,30889.0
2019-06-18 13:30:00,80.43,80.53,80.4,80.52,30887.0,64.6402,64.7206,64.6161,64.7125,30887.0
2019-06-18 14:00:00,80.52,80.57,80.49,80.55,50900.0,64.7125,64.7527,64.6884,64.7366,50900.0
2019-06-18 14:30:00,80.55,80.57,80.43,80.44,42195.0,64.7366,64.7527,64.6402,64.6482,42195.0
2019-06-18 15:00:00,80.45,80.47,80.3,80.33,48105.0,64.6563,64.6723,64.5357,64.5598,48105.0
2019-06-18 15:30:00,80.32,80.38,80.05,80.15,237229.0,64.5518,64.6,64.3348,64.4152,237229.0
2019-06-19 09:30:00,80.57,80.98,80.57,80.84,87113.0,64.7527,65.0822,64.7527,64.9697,87113.0
2019-06-19 10:00:00,80.87,80.99,80.74,80.82,55607.0,64.9938,65.0903,64.8893,64.9536,55607.0
2019-06-19 10:30:00,80.82,80.87,80.6,80.7,122080.0,64.9536,64.9938,64.7768,64.8572,122080.0
2019-06-19 11:00:00,80.7,80.75,80.56,80.72,47940.0,64.8572,64.8974,64.7447,64.8733,47940.0
2019-06-19 11:30:00,80.71,80.76,80.53,80.56,33357.0,64.8652,64.9054,64.7206,64.7447,33357.0
2019-06-19 12:00:00,80.55,80.71,80.54,80.67,61598.0,64.7366,64.8652,64.7286,64.8331,61598.0
2019-06-19 12:30:00,80.67,80.74,80.61,80.68,34324.0,64.8331,64.8893,64.7849,64.8411,34324.0
2019-06-19 13:00:00,80.69,80.78,80.66,80.74,42614.0,64.8492,64.9215,64.825,64.8893,42614.0
2019-06-19 13:30:00,80.74,80.83,80.62,80.65,28596.0,64.8893,64.9617,64.7929,64.817,28596.0
2019-06-19 14:00:00,80.69,81.01,80.5,80.88,42759.0,64.8492,65.1063,64.6965,65.0019,42759.0
2019-06-19 14:30:00,80.9,81.08,80.8,80.9,39001.0,65.0179,65.1626,64.9376,65.0179,39001.0
2019-06-19 15:00:00,80.91,81.08,80.9,80.98,47033.0,65.026,65.1626,65.0179,65.0822,47033.0
2019-06-19 15:30:00,80.96,81.02,80.69,80.9,146841.0,65.0662,65.1144,64.8492,65.0179,146841.0
2019-06-20 09:30:00,81.4,81.56,79.17,79.69,115450.0,65.4198,65.5484,63.6276,64.0455,115450.0
2019-06-20 10:00:00,79.7,79.77,79.53,79.58,93493.0,64.0535,64.1098,63.9169,63.9571,93493.0
2019-06-20 10:30:00,79.61,79.77,79.55,79.65,68675.0,63.9812,64.1098,63.933,64.0133,68675.0
2019-06-20 11:00:00,79.68,80.16,79.66,80.05,45353.0,64.0374,64.4232,64.0214,64.3348,45353.0
2019-06-20 11:30:00,80.06,80.14,79.96,80.13,39612.0,64.3428,64.4071,64.2625,64.3991,39612.0
2019-06-20 12:00:00,80.13,80.17,79.87,80.03,40606.0,64.3991,64.4312,64.1901,64.3187,40606.0
2019-06-20 12:30:00,80.06,80.26,79.99,80.22,24649.0,64.3428,64.5036,64.2866,64.4714,24649.0
2019-06-20 13:00:00,80.23,80.35,80.18,80.32,24053.0,64.4795,64.5759,64.4393,64.5518,24053.0
2019-06-20 13:30:00,80.31,80.4,80.24,80.35,25616.0,64.5438,64.6161,64.4875,64.5759,25616.0
2019-06-20 14:00:00,80.35,80.53,80.32,80.5,45714.0,64.5759,64.7206,64.5518,64.6965,45714.0
2019-06-20 14:30:00,80.5,80.57,80.46,80.54,45142.0,64.6965,64.7527,64.6643,64.7286,45142.0
2019-06-20 15:00:00,80.54,80.57,80.42,80.51,48451.0,64.7286,64.7527,64.6322,64.7045,48451.0
2019-06-20 15:30:00,80.52,80.79,80.33,80.73,219202.0,64.7125,64.9295,64.5598,64.8813,219202.0
2019-06-21 09:30:00,80.62,80.76,80.04,80.42,245349.0,64.7929,64.9054,64.3268,64.6322,245349.0
2019-06-21 10:00:00,80.45,80.66,80.39,80.56,54314.0,64.6563,64.825,64.6081,64.7447,54314.0
2019-06-21 10:30:00,80.56,80.59,80.27,80.32,38808.0,64.7447,64.7688,64.5116,64.5518,38808.0
2019-06-21 11:00:00,80.31,81.05,80.29,81.03,96955.0,64.5438,65.1385,64.5277,65.1224,96955.0
2019-06-21 11:30:00,81.07,81.16,80.79,80.89,70797.0,65.1546,65.2269,64.9295,65.0099,70797.0
2019-06-21 12:00:00,80.89,80.97,80.77,80.94,40071.0,65.0099,65.0742,64.9135,65.0501,40071.0
2019-06-21 12:30:00,80.96,81.35,80.92,81.32,96958.0,65.0662,65.3796,65.034,65.3555,96958.0
2019-06-21 13:00:00,81.32,81.32,81.07,81.12,42726.0,65.3555,65.3555,65.1546,65.1947,42726.0
2019-06-21 13:30:00,81.14,81.4,81.12,81.33,39888.0,65.2108,65.4198,65.1947,65.3635,39888.0
2019-06-21 14:00:00,81.37,81.4,81.26,81.39,34307.0,65.3957,65.4198,65.3073,65.4117,34307.0
2019-06-21 14:30:00,81.37,81.48,81.33,81.33,80754.0,65.3957,65.4841,65.3635,65.3635,80754.0
2019-06-21 15:00:00,81.36,81.39,81.24,81.26,69722.0,65.3876,65.4117,65.2912,65.3073,69722.0
2019-06-21 15:30:00,81.27,81.43,81.15,81.38,394550.0,65.3153,65.4439,65.2189,65.4037,394550.0
2019-06-24 09:30:00,81.37,81.62,80.41,80.89,107640.0,65.3957,65.5966,64.6241,65.0099,107640.0
2019-06-24 10:00:00,80.94,81.23,80.73,81.23,52348.0,65.0501,65.2831,64.8813,65.2831,52348.0
2019-06-24 10:30:00,81.23,81.23,80.92,81.07,41879.0,65.2831,65.2831,65.034,65.1546,41879.0
2019-06-24 11:00:00,81.08,81.11,80.79,80.92,54414.0,65.1626,65.1867,64.9295,65.034,54414.0
2019-06-24 11:30:00,80.92,81.1,80.87,80.99,113333.0,65.034,65.1787,64.9938,65.0903,113333.0
2019-06-24 12:00:00,81.0,81.02,80.69,80.71,56762.0,65.0983,65.1144,64.8492,64.8652,56762.0
2019-06-24 12:30:00,80.72,80.96,80.65,80.92,70883.0,64.8733,65.0662,64.817,65.034,70883.0
2019-06-24 13:00:00,80.91,80.99,80.85,80.93,43316.0,65.026,65.0903,64.9777,65.042,43316.0
2019-06-24 13:30:00,80.92,81.15,80.91,81.14,31106.0,65.034,65.2189,65.026,65.2108,31106.0
2019-06-24 14:00:00,81.15,81.33,81.14,81.3,50513.0,65.2189,65.3635,65.2108,65.3394,50513.0
2019-06-24 14:30:00,81.3,81.32,81.08,81.09,48600.0,65.3394,65.3555,65.1626,65.1706,48600.0
2019-06-24 15:00:00,81.08,81.26,81.02,81.18,55739.0,65.1626,65.3073,65.1144,65.243,55739.0
2019-06-24 15:30:00,81.19,81.44,81.13,81.43,215075.0,65.251,65.4519,65.2028,65.4439,215075.0
2019-06-25 09:30:00,81.17,81.41,80.57,80.96,69691.0,65.2349,65.4278,64.7527,65.0662,69691.0
2019-06-25 10:00:00,80.92,80.99,80.73,80.96,43440.0,65.034,65.0903,64.8813,65.0662,43440.0
2019-06-25 10:30:00,80.97,81.07,80.86,81.06,53989.0,65.0742,65.1546,64.9858,65.1465,53989.0
2019-06-25 11:00:00,81.04,81.19,80.96,81.15,57104.0,65.1304,65.251,65.0662,65.2189,57104.0
2019-06-25 11:30:00,81.16,81.22,81.06,81.19,69309.0,65.2269,65.2751,65.1465,65.251,69309.0
2019-06-25 12:00:00,81.19,81.27,81.15,81.24,65336.0,65.251,65.3153,65.2189,65.2912,65336.0
2019-06-25 12:30:00,81.24,81.24,80.95,81.03,79942.0,65.2912,65.2912,65.0581,65.1224,79942.0
2019-06-25 13:00:00,81.03,81.11,80.9,81.09,72930.0,65.1224,65.1867,65.0179,65.1706,72930.0
2019-06-25 13:30:00,81.07,81.14,80.96,80.98,70000.0,65.1546,65.2108,65.0662,65.0822,70000.0
2019-06-25 14:00:00,80.99,80.99,80.81,80.83,58084.0,65.0903,65.0903,64.9456,64.9617,58084.0
2019-06-25 14:30:00,80.81,80.85,80.62,80.74,56212.0,64.9456,64.9777,64.7929,64.8893,56212.0
2019-06-25 15:00:00,80.75,80.86,80.71,80.81,90611.0,64.8974,64.9858,64.8652,64.9456,90611.0
2019-06-25 15:30:00,80.81,80.83,80.26,80.32,528762.0,64.9456,64.9617,64.5036,64.5518,528762.0
2019-06-26 09:30:00,80.42,81.21,80.32,81.21,92739.0,64.6322,65.2671,64.5518,65.2671,92739.0
2019-06-26 10:00:00,81.17,81.34,81.01,81.22,82222.0,65.2349,65.3716,65.1063,65.2751,82222.0
2019-06-26 10:30:00,81.22,81.34,81.01,81.03,65618.0,65.2751,65.3716,65.1063,65.1224,65618.0
2019-06-26 11:00:00,81.02,81.27,80.99,81.19,282214.0,65.1144,65.3153,65.0903,65.251,282214.0
2019-06-26 11:30:00,81.19,81.19,80.51,80.61,82247.0,65.251,65.251,64.7045,64.7849,82247.0
2019-06-26 12:00:00,80.63,80.74,80.46,80.73,37318.0,64.8009,64.8893,64.6643,64.8813,37318.0
2019-06-26 12:30:00,80.72,80.78,80.63,80.73,31812.0,64.8733,64.9215,64.8009,64.8813,31812.0
2019-06-26 13:00:00,80.72,80.72,80.45,80.51,28967.0,64.8733,64.8733,64.6563,64.7045,28967.0
2019-06-26 13:30:00,80.53,80.7,80.49,80.65,54229.0,64.7206,64.8572,64.6884,64.817,54229.0
2019-06-26 14:00:00,80.65,80.79,80.63,80.69,45622.0,64.817,64.9295,64.8009,64.8492,45622.0
2019-06-26 14:30:00,80.69,80.79,80.55,80.79,55211.0,64.8492,64.9295,64.7366,64.9295,55211.0
2019-06-26 15:00:00,80.8,81.01,80.8,81.0,92882.0,64.9376,65.1063,64.9376,65.0983,92882.0
2019-06-26 15:30:00,81.0,81.18,80.94,80.97,189142.0,65.0983,65.243,65.0501,65.0742,189142.0
2019-06-27 09:30:00,80.98,81.18,80.64,80.67,56823.0,65.0822,65.243,64.809,64.8331,56823.0
2019-06-27 10:00:00,80.69,80.85,80.57,80.73,31745.0,64.8492,64.9777,64.7527,64.8813,31745.0
2019-06-27 10:30:00,80.7,81.08,80.64,81.0,49995.0,64.8572,65.1626,64.809,65.0983,49995.0
2019-06-27 11:00:00,80.99,81.08,80.87,80.88,40634.0,65.0903,65.1626,64.9938,65.0019,40634.0
2019-06-27 11:30:00,80.89,80.89,80.61,80.69,22096.0,65.0099,65.0099,64.7849,64.8492,22096.0
2019-06-27 12:00:00,80.72,80.92,80.72,80.84,26550.0,64.8733,65.034,64.8733,64.9697,26550.0
2019-06-27 12:30:00,80.84,81.03,80.84,80.94,27304.0,64.9697,65.1224,64.9697,65.0501,27304.0
2019-06-27 13:00:00,80.93,81.08,80.89,81.01,24814.0,65.042,65.1626,65.0099,65.1063,24814.0
2019-06-27 13:30:00,81.0,81.17,80.82,80.86,32038.0,65.0983,65.2349,64.9536,64.9858,32038.0
2019-06-27 14:00:00,80.87,80.94,80.83,80.84,28780.0,64.9938,65.0501,64.9617,64.9697,28780.0
2019-06-27 14:30:00,80.88,80.91,80.71,80.72,29303.0,65.0019,65.026,64.8652,64.8733,29303.0
2019-06-27 15:00:00,80.72,80.89,80.72,80.86,43062.0,64.8733,65.0099,64.8733,64.9858,43062.0
2019-06-27 15:30:00,80.85,81.03,80.69,81.0,235550.0,64.9777,65.1224,64.8492,65.0983,235550.0
2019-06-28 09:30:00,81.19,81.85,80.99,81.64,123298.0,65.251,65.7814,65.0903,65.6127,123298.0
2019-06-28 10:00:00,81.61,81.72,81.53,81.59,48527.0,65.5885,65.677,65.5243,65.5725,48527.0
2019-06-28 10:30:00,81.63,81.76,81.58,81.67,24544.0,65.6046,65.7091,65.5644,65.6368,24544.0
2019-06-28 11:00:00,81.69,81.73,81.58,81.68,47117.0,65.6528,65.685,65.5644,65.6448,47117.0
2019-06-28 11:30:00,81.67,81.93,81.66,81.86,50852.0,65.6368,65.8457,65.6287,65.7895,50852.0
2019-06-28 12:00:00,81.88,82.08,81.77,81.92,45341.0,65.8055,65.9663,65.7171,65.8377,45341.0
2019-06-28 12:30:00,81.95,82.06,81.87,81.99,35153.0,65.8618,65.9502,65.7975,65.8939,35153.0
2019-06-28 13:00:00,82.0,82.0,81.81,81.94,27187.0,65.902,65.902,65.7493,65.8538,27187.0
2019-06-28 13:30:00,81.94,82.05,81.88,81.89,32600.0,65.8538,65.9422,65.8055,65.8136,32600.0
2019-06-28 14:00:00,81.91,82.05,81.86,81.92,57207.0,65.8297,65.9422,65.7895,65.8377,57207.0
2019-06-28 14:30:00,81.93,81.97,81.84,81.88,41084.0,65.8457,65.8779,65.7734,65.8055,41084.0
2019-06-28 15:00:00,81.86,81.93,81.83,81.86,55701.0,65.7895,65.8457,65.7654,65.7895,55701.0
2019-06-28 15:30:00,81.85,82.14,81.79,81.98,244869.0,65.7814,66.0145,65.7332,65.8859,244869.0
2019-07-01 09:30:00,82.74,83.19,82.45,83.08,160643.0,66.4967,66.8584,66.2636,66.77,160643.0
2019-07-01 10:00:00,83.09,83.18,82.66,82.72,25433.0,66.778,66.8503,66.4324,66.4806,25433.0
2019-07-01 10:30:00,82.72,83.11,82.6,83.11,32300.0,66.4806,66.7941,66.3842,66.7941,32300.0
2019-07-01 11:00:00,83.11,83.15,82.88,83.05,73234.0,66.7941,66.8262,66.6092,66.7458,73234.0
2019-07-01 11:30:00,83.06,83.13,82.78,82.8,126523.0,66.7539,66.8101,66.5289,66.5449,126523.0
2019-07-01 12:00:00,82.8,83.04,82.74,82.99,51840.0,66.5449,66.7378,66.4967,66.6976,51840.0
2019-07-01 12:30:00,82.99,83.13,82.96,83.01,36653.0,66.6976,66.8101,66.6735,66.7137,36653.0
2019-07-01 13:00:00,83.02,83.13,82.96,83.0,52689.0,66.7217,66.8101,66.6735,66.7057,52689.0
2019-07-01 13:30:00,82.99,83.12,82.92,83.09,45880.0,66.6976,66.8021,66.6414,66.778,45880.0
2019-07-01 14:00:00,83.08,83.15,82.96,83.05,66792.0,66.77,66.8262,66.6735,66.7458,66792.0
2019-07-01 14:30:00,83.04,83.22,83.03,83.12,53455.0,66.7378,66.8825,66.7298,66.8021,53455.0
2019-07-01 15:00:00,83.11,83.39,83.07,83.36,87965.0,66.7941,67.0191,66.7619,66.995,87965.0
2019-07-01 15:30:00,83.36,83.58,83.3,83.56,222528.0,66.995,67.1718,66.9468,67.1557,222528.0
2019-07-02 09:30:00,83.35,83.77,82.87,83.3,96993.0,66.987,67.3245,66.6012,66.9468,96993.0
2019-07-02 10:00:00,83.3,83.31,83.04,83.17,70654.0,66.9468,66.9548,66.7378,66.8423,70654.0
2019-07-02 10:30:00,83.15,83.4,83.15,83.23,57419.0,66.8262,67.0271,66.8262,66.8905,57419.0
2019-07-02 11:00:00,83.23,83.33,83.08,83.24,80392.0,66.8905,66.9709,66.77,66.8985,80392.0
2019-07-02 11:30:00,83.24,83.28,83.04,83.25,125191.0,66.8985,66.9307,66.7378,66.9066,125191.0
2019-07-02 12:00:00,83.24,83.33,83.16,83.24,42102.0,66.8985,66.9709,66.8343,66.8985,42102.0
2019-07-02 12:30:00,83.28,83.31,83.2,83.26,39304.0,66.9307,66.9548,66.8664,66.9146,39304.0
2019-07-02 13:00:00,83.26,83.34,83.2,83.27,32094.0,66.9146,66.9789,66.8664,66.9227,32094.0
2019-07-02 13:30:00,83.27,83.37,83.24,83.33,61448.0,66.9227,67.003,66.8985,66.9709,61448.0
2019-07-02 14:00:00,83.33,83.34,83.2,83.33,59793.0,66.9709,66.9789,66.8664,66.9709,59793.0
2019-07-02 14:30:00,83.33,83.36,83.23,83.23,39564.0,66.9709,66.995,66.8905,66.8905,39564.0
2019-07-02 15:00:00,83.25,83.44,83.24,83.39,41423.0,66.9066,67.0593,66.8985,67.0191,41423.0
2019-07-02 15:30:00,83.38,83.73,83.36,83.72,224619.0,67.0111,67.2924,66.995,67.2843,224619.0
2019-07-03 09:30:00,83.89,84.01,83.65,83.75,149932.0,67.4209,67.5174,67.2281,67.3084,149932.0
2019-07-03 10:00:00,83.74,84.53,83.72,84.5,85184.0,67.3004,67.9353,67.2843,67.9112,85184.0
2019-07-03 10:30:00,84.54,84.58,83.99,84.16,90838.0,67.9433,67.9755,67.5013,67.6379,90838.0
2019-07-03 11:00:00,84.16,84.34,84.15,84.31,50271.0,67.6379,67.7826,67.6299,67.7585,50271.0
2019-07-03 11:30:00,84.31,84.55,84.31,84.4,64292.0,67.7585,67.9514,67.7585,67.8308,64292.0
2019-07-03 12:00:00,84.4,84.59,84.38,84.55,78964.0,67.8308,67.9835,67.8147,67.9514,78964.0
2019-07-03 12:30:00,84.55,84.89,84.54,84.83,160239.0,67.9514,68.2246,67.9433,68.1764,160239.0
2019-07-05 09:30:00,84.37,84.48,83.45,83.69,57255.0,67.8067,67.8951,67.0673,67.2602,57255.0
2019-07-05 10:00:00,83.74,84.11,83.69,83.82,51860.0,67.3004,67.5978,67.2602,67.3647,51860.0
2019-07-05 10:30:00,83.85,83.98,83.7,83.81,46191.0,67.3888,67.4933,67.2682,67.3566,46191.0
2019-07-05 11:00:00,83.8,84.24,83.76,84.15,46874.0,67.3486,67.7022,67.3165,67.6299,46874.0
2019-07-05 11:30:00,84.18,84.33,84.12,84.32,24441.0,67.654,67.7746,67.6058,67.7665,24441.0
2019-07-05 12:00:00,84.32,84.58,84.32,84.42,26446.0,67.7665,67.9755,67.7665,67.8469,26446.0
2019-07-05 12:30:00,84.41,84.62,84.4,84.43,36240.0,67.8389,68.0076,67.8308,67.8549,36240.0
2019-07-05 13:00:00,84.43,84.53,84.39,84.49,27774.0,67.8549,67.9353,67.8228,67.9032,27774.0
2019-07-05 13:30:00,84.52,84.61,84.44,84.49,43727.0,67.9273,67.9996,67.863,67.9032,43727.0
2019-07-05 14:00:00,84.5,84.61,84.38,84.38,33834.0,67.9112,67.9996,67.8147,67.8147,33834.0
2019-07-05 14:30:00,84.36,84.55,84.36,84.47,38555.0,67.7987,67.9514,67.7987,67.8871,38555.0
2019-07-05 15:00:00,84.48,84.56,84.33,84.56,45120.0,67.8951,67.9594,67.7746,67.9594,45120.0
2019-07-05 15:30:00,84.57,84.77,84.49,84.74,166468.0,67.9674,68.1282,67.9032,68.1041,166468.0
2019-07-08 09:30:00,84.65,84.83,84.31,84.46,53567.0,68.0317,68.1764,67.7585,67.879,53567.0
2019-07-08 10:00:00,84.46,84.83,84.4,84.68,32267.0,67.879,68.1764,67.8308,68.0559,32267.0
2019-07-08 10:30:00,84.68,84.75,84.51,84.51,34120.0,68.0559,68.1121,67.9192,67.9192,34120.0
2019-07-08 11:00:00,84.52,84.6,84.39,84.42,39668.0,67.9273,67.9916,67.8228,67.8469,39668.0
2019-07-08 11:30:00,84.42,84.65,84.4,84.48,39967.0,67.8469,68.0317,67.8308,67.8951,39967.0
2019-07-08 12:00:00,84.48,84.57,84.11,84.17,52703.0,67.8951,67.9674,67.5978,67.646,52703.0
2019-07-08 12:30:00,84.16,84.28,84.14,84.28,24615.0,67.6379,67.7344,67.6219,67.7344,24615.0
2019-07-08 13:00:00,84.29,84.33,84.16,84.23,49638.0,67.7424,67.7746,67.6379,67.6942,49638.0
2019-07-08 13:30:00,84.24,84.25,84.11,84.23,33624.0,67.7022,67.7103,67.5978,67.6942,33624.0
2019-07-08 14:00:00,84.22,84.23,83.98,84.0,43299.0,67.6862,67.6942,67.4933,67.5093,43299.0
2019-07-08 14:30:00,84.01,84.15,83.96,84.13,40429.0,67.5174,67.6299,67.4772,67.6138,40429.0
2019-07-08 15:00:00,84.12,84.13,84.01,84.1,82467.0,67.6058,67.6138,67.5174,67.5897,82467.0
2019-07-08 15:30:00,84.09,84.32,84.03,84.22,264466.0,67.5817,67.7665,67.5335,67.6862,264466.0
2019-07-09 09:30:00,84.2,84.24,83.76,84.05,94507.0,67.6701,67.7022,67.3165,67.5495,94507.0
2019-07-09 10:00:00,84.06,84.41,84.03,84.16,61072.0,67.5576,67.8389,67.5335,67.6379,61072.0
2019-07-09 10:30:00,84.16,84.32,84.07,84.28,52348.0,67.6379,67.7665,67.5656,67.7344,52348.0
2019-07-09 11:00:00,84.27,84.48,84.19,84.19,60809.0,67.7263,67.8951,67.662,67.662,60809.0
2019-07-09 11:30:00,84.18,84.26,84.03,84.17,69959.0,67.654,67.7183,67.5335,67.646,69959.0
2019-07-09 12:00:00,84.16,84.23,84.07,84.12,53616.0,67.6379,67.6942,67.5656,67.6058,53616.0
2019-07-09 12:30:00,84.12,84.25,84.09,84.14,37064.0,67.6058,67.7103,67.5817,67.6219,37064.0
2019-07-09 13:00:00,84.15,84.18,83.96,83.96,75237.0,67.6299,67.654,67.4772,67.4772,75237.0
2019-07-09 13:30:00,83.96,83.99,83.79,83.97,51914.0,67.4772,67.5013,67.3406,67.4852,51914.0
2019-07-09 14:00:00,83.96,84.04,83.85,83.89,43277.0,67.4772,67.5415,67.3888,67.4209,43277.0
2019-07-09 14:30:00,83.89,84.0,83.87,84.0,44526.0,67.4209,67.5093,67.4049,67.5093,44526.0
2019-07-09 15:00:00,84.01,84.12,83.92,83.97,73075.0,67.5174,67.6058,67.4451,67.4852,73075.0
2019-07-09 15:30:00,83.97,84.31,83.94,84.27,306466.0,67.4852,67.7585,67.4611,67.7263,306466.0
2019-07-10 09:30:00,84.25,84.65,84.06,84.25,119192.0,67.7103,68.0317,67.5576,67.7103,119192.0
2019-07-10 10:00:00,84.25,84.27,83.75,83.76,40087.0,67.7103,67.7263,67.3084,67.3165,40087.0
2019-07-10 10:30:00,83.77,83.87,83.66,83.72,64630.0,67.3245,67.4049,67.2361,67.2843,64630.0
2019-07-10 11:00:00,83.72,83.81,83.57,83.65,46679.0,67.2843,67.3566,67.1638,67.2281,46679.0
2019-07-10 11:30:00,83.65,83.8,83.65,83.8,36973.0,67.2281,67.3486,67.2281,67.3486,36973.0
2019-07-10 12:00:00,83.79,84.0,83.79,83.99,37332.0,67.3406,67.5093,67.3406,67.5013,37332.0
2019-07-10 12:30:00,83.99,84.06,83.92,84.04,40627.0,67.5013,67.5576,67.4451,67.5415,40627.0
2019-07-10 13:00:00,84.05,84.14,84.03,84.03,31391.0,67.5495,67.6219,67.5335,67.5335,31391.0
2019-07-10 13:30:00,84.02,84.14,83.99,84.07,49325.0,67.5254,67.6219,67.5013,67.5656,49325.0
2019-07-10 14:00:00,84.06,84.14,83.93,83.94,34690.0,67.5576,67.6219,67.4531,67.4611,34690.0
2019-07-10 14:30:00,83.93,84.05,83.87,84.05,38194.0,67.4531,67.5495,67.4049,67.5495,38194.0
2019-07-10 15:00:00,84.03,84.09,83.91,83.95,55316.0,67.5335,67.5817,67.437,67.4692,55316.0
2019-07-10 15:30:00,83.95,83.98,83.72,83.78,260170.0,67.4692,67.4933,67.2843,67.3325,260170.0
2019-07-11 09:30:00,84.04,84.04,83.67,83.68,124075.0,67.5415,67.5415,67.2441,67.2522,124075.0
2019-07-11 10:00:00,83.69,83.8,83.39,83.42,93755.0,67.2602,67.3486,67.0191,67.0432,93755.0
2019-07-11 10:30:00,83.43,83.46,82.98,83.03,103532.0,67.0512,67.0754,66.6896,66.7298,103532.0
2019-07-11 11:00:00,83.02,83.17,82.95,83.03,62419.0,66.7217,66.8423,66.6655,66.7298,62419.0
2019-07-11 11:30:00,83.03,83.21,82.96,83.07,52283.0,66.7298,66.8744,66.6735,66.7619,52283.0
2019-07-11 12:00:00,83.06,83.41,83.04,83.36,62740.0,66.7539,67.0352,66.7378,66.995,62740.0
2019-07-11 12:30:00,83.35,83.52,83.22,83.4,68827.0,66.987,67.1236,66.8825,67.0271,68827.0
2019-07-11 13:00:00,83.4,83.45,83.27,83.32,39898.0,67.0271,67.0673,66.9227,66.9628,39898.0
2019-07-11 13:30:00,83.31,83.4,83.21,83.25,48701.0,66.9548,67.0271,66.8744,66.9066,48701.0
2019-07-11 14:00:00,83.25,83.47,83.18,83.44,95346.0,66.9066,67.0834,66.8503,67.0593,95346.0
2019-07-11 14:30:00,83.45,83.58,83.42,83.58,61407.0,67.0673,67.1718,67.0432,67.1718,61407.0
2019-07-11 15:00:00,83.57,83.61,83.34,83.38,116004.0,67.1638,67.1959,66.9789,67.0111,116004.0
2019-07-11 15:30:00,83.39,83.66,83.34,83.64,272984.0,67.0191,67.2361,66.9789,67.22,272984.0
2019-07-12 09:30:00,83.87,83.99,83.65,83.79,65024.0,67.4049,67.5013,67.2281,67.3406,65024.0
2019-07-12 10:00:00,83.8,83.99,83.76,83.98,45091.0,67.3486,67.5013,67.3165,67.4933,45091.0
2019-07-12 10:30:00,83.98,84.27,83.88,84.19,60565.0,67.4933,67.7263,67.4129,67.662,60565.0
2019-07-12 11:00:00,84.19,84.29,84.08,84.23,43944.0,67.662,67.7424,67.5736,67.6942,43944.0
2019-07-12 11:30:00,84.22,84.42,84.21,84.21,39256.0,67.6862,67.8469,67.6781,67.6781,39256.0
2019-07-12 12:00:00,84.22,84.4,84.19,84.39,29079.0,67.6862,67.8308,67.662,67.8228,29079.0
2019-07-12 12:30:00,84.39,84.39,84.13,84.3,32766.0,67.8228,67.8228,67.6138,67.7505,32766.0
2019-07-12 13:00:00,84.31,84.41,84.25,84.36,34365.0,67.7585,67.8389,67.7103,67.7987,34365.0
2019-07-12 13:30:00,84.36,84.48,84.34,84.41,38918.0,67.7987,67.8951,67.7826,67.8389,38918.0
2019-07-12 14:00:00,84.42,84.46,84.38,84.43,35500.0,67.8469,67.879,67.8147,67.8549,35500.0
2019-07-12 14:30:00,84.43,84.54,84.41,84.54,40611.0,67.8549,67.9433,67.8389,67.9433,40611.0
2019-07-12 15:00:00,84.53,84.69,84.5,84.59,69968.0,67.9353,68.0639,67.9112,67.9835,69968.0
2019-07-12 15:30:00,84.59,84.75,84.55,84.69,264658.0,67.9835,68.1121,67.9514,68.0639,264658.0
2019-07-15 09:30:00,83.94,84.53,83.39,84.42,181802.0,67.4611,67.9353,67.0191,67.8469,181802.0
2019-07-15 10:00:00,84.45,84.52,84.07,84.11,114175.0,67.871,67.9273,67.5656,67.5978,114175.0
2019-07-15 10:30:00,84.12,84.17,83.99,84.07,85923.0,67.6058,67.646,67.5013,67.5656,85923.0
2019-07-15 11:00:00,84.08,84.19,84.02,84.14,142888.0,67.5736,67.662,67.5254,67.6219,142888.0
2019-07-15 11:30:00,84.12,84.14,83.74,83.77,93481.0,67.6058,67.6219,67.3004,67.3245,93481.0
2019-07-15 12:00:00,83.77,83.83,83.67,83.69,107986.0,67.3245,67.3727,67.2441,67.2602,107986.0
2019-07-15 12:30:00,83.68,83.7,83.48,83.58,71451.0,67.2522,67.2682,67.0914,67.1718,71451.0
2019-07-15 13:00:00,83.57,83.7,83.54,83.67,68155.0,67.1638,67.2682,67.1397,67.2441,68155.0
2019-07-15 13:30:00,83.68,83.78,83.59,83.75,79481.0,67.2522,67.3325,67.1798,67.3084,79481.0
2019-07-15 14:00:00,83.75,84.06,83.73,83.89,112527.0,67.3084,67.5576,67.2924,67.4209,112527.0
2019-07-15 14:30:00,83.89,83.97,83.73,83.86,84431.0,67.4209,67.4852,67.2924,67.3968,84431.0
2019-07-15 15:00:00,83.87,83.93,83.8,83.87,107160.0,67.4049,67.4531,67.3486,67.4049,107160.0
2019-07-15 15:30:00,83.88,84.01,83.78,83.99,246849.0,67.4129,67.5174,67.3325,67.5013,246849.0
2019-07-16 09:30:00,84.07,84.73,84.0,84.66,122121.0,67.5656,68.096,67.5093,68.0398,122121.0
2019-07-16 10:00:00,84.66,85.05,84.51,84.81,227415.0,68.0398,68.3532,67.9192,68.1603,227415.0
2019-07-16 10:30:00,84.79,84.89,84.47,84.58,198790.0,68.1443,68.2246,67.8871,67.9755,198790.0
2019-07-16 11:00:00,84.57,84.6,84.33,84.35,87730.0,67.9674,67.9916,67.7746,67.7906,87730.0
2019-07-16 11:30:00,84.34,84.46,84.05,84.07,357888.0,67.7826,67.879,67.5495,67.5656,357888.0
2019-07-16 12:00:00,84.06,84.26,84.04,84.2,120156.0,67.5576,67.7183,67.5415,67.6701,120156.0
2019-07-16 12:30:00,84.21,84.33,84.07,84.15,96681.0,67.6781,67.7746,67.5656,67.6299,96681.0
2019-07-16 13:00:00,84.16,84.52,84.13,84.45,245360.0,67.6379,67.9273,67.6138,67.871,245360.0
2019-07-16 13:30:00,84.45,84.5,84.29,84.42,109655.0,67.871,67.9112,67.7424,67.8469,109655.0
2019-07-16 14:00:00,84.41,84.42,84.11,84.11,93092.0,67.8389,67.8469,67.5978,67.5978,93092.0
2019-07-16 14:30:00,84.11,84.45,84.1,84.38,157987.0,67.5978,67.871,67.5897,67.8147,157987.0
2019-07-16 15:00:00,84.38,84.46,84.14,84.14,196679.0,67.8147,67.879,67.6219,67.6219,196679.0
2019-07-16 15:30:00,84.14,84.26,84.03,84.06,384079.0,67.6219,67.7183,67.5335,67.5576,384079.0
2019-07-17 09:30:00,83.88,83.96,80.02,81.62,507660.0,67.4129,67.4772,64.3107,65.5966,507660.0
2019-07-17 10:00:00,81.64,82.02,80.98,81.23,253333.0,65.6127,65.9181,65.0822,65.2831,253333.0
2019-07-17 10:30:00,81.26,81.8,81.21,81.49,189330.0,65.3073,65.7412,65.2671,65.4921,189330.0
2019-07-17 11:00:00,81.53,81.91,81.51,81.6,70970.0,65.5243,65.8297,65.5082,65.5805,70970.0
2019-07-17 11:30:00,81.63,81.78,81.28,81.58,104175.0,65.6046,65.7252,65.3233,65.5644,104175.0
2019-07-17 12:00:00,81.56,81.65,81.43,81.61,77132.0,65.5484,65.6207,65.4439,65.5885,77132.0
2019-07-17 12:30:00,81.59,81.61,81.43,81.51,59380.0,65.5725,65.5885,65.4439,65.5082,59380.0
2019-07-17 13:00:00,81.53,81.71,81.41,81.61,82840.0,65.5243,65.6689,65.4278,65.5885,82840.0
2019-07-17 13:30:00,81.61,81.63,81.37,81.62,69657.0,65.5885,65.6046,65.3957,65.5966,69657.0
2019-07-17 14:00:00,81.61,81.64,81.42,81.48,71999.0,65.5885,65.6127,65.4358,65.4841,71999.0
2019-07-17 14:30:00,81.48,81.58,81.24,81.24,95171.0,65.4841,65.5644,65.2912,65.2912,95171.0
2019-07-17 15:00:00,81.24,81.58,81.24,81.35,144635.0,65.2912,65.5644,65.2912,65.3796,144635.0
2019-07-17 15:30:00,81.35,81.69,81.3,81.56,528433.0,65.3796,65.6528,65.3394,65.5484,528433.0
2019-07-18 09:30:00,80.98,81.35,80.25,80.65,147205.0,65.0822,65.3796,64.4955,64.817,147205.0
2019-07-18 10:00:00,80.62,81.0,80.59,80.96,184932.0,64.7929,65.0983,64.7688,65.0662,184932.0
2019-07-18 10:30:00,80.96,81.4,80.95,81.4,100966.0,65.0662,65.4198,65.0581,65.4198,100966.0
2019-07-18 11:00:00,81.41,81.59,81.25,81.54,91464.0,65.4278,65.5725,65.2992,65.5323,91464.0
2019-07-18 11:30:00,81.54,81.63,79.92,80.53,476151.0,65.5323,65.6046,64.2303,64.7206,476151.0
2019-07-18 12:00:00,80.54,81.25,80.46,81.13,131981.0,64.7286,65.2992,64.6643,65.2028,131981.0
2019-07-18 12:30:00,81.11,81.22,81.0,81.12,91179.0,65.1867,65.2751,65.0983,65.1947,91179.0
2019-07-18 13:00:00,81.11,81.15,80.87,81.05,115141.0,65.1867,65.2189,64.9938,65.1385,115141.0
2019-07-18 13:30:00,81.05,81.22,80.93,80.99,130483.0,65.1385,65.2751,65.042,65.0903,130483.0
2019-07-18 14:00:00,80.97,81.15,80.94,81.07,80836.0,65.0742,65.2189,65.0501,65.1546,80836.0
2019-07-18 14:30:00,81.07,81.52,80.97,81.5,121657.0,65.1546,65.5162,65.0742,65.5001,121657.0
2019-07-18 15:00:00,81.51,81.55,81.08,81.12,110716.0,65.5082,65.5403,65.1626,65.1947,110716.0
2019-07-18 15:30:00,81.11,81.37,81.07,81.35,311247.0,65.1867,65.3957,65.1546,65.3796,311247.0
2019-07-19 09:30:00,81.05,81.07,80.51,80.64,150587.0,65.1385,65.1546,64.7045,64.809,150587.0
2019-07-19 10:00:00,80.61,80.72,80.28,80.28,66949.0,64.7849,64.8733,64.5196,64.5196,66949.0
2019-07-19 10:30:00,80.3,80.36,79.8,79.89,174531.0,64.5357,64.5839,64.1339,64.2062,174531.0
2019-07-19 11:00:00,79.89,80.38,79.88,80.14,160604.0,64.2062,64.6,64.1982,64.4071,160604.0
2019-07-19 11:30:00,80.12,80.21,79.9,80.18,110066.0,64.3911,64.4634,64.2142,64.4393,110066.0
2019-07-19 12:00:00,80.17,80.35,80.16,80.34,170206.0,64.4312,64.5759,64.4232,64.5679,170206.0
2019-07-19 12:30:00,80.34,80.58,80.28,80.58,62651.0,64.5679,64.7608,64.5196,64.7608,62651.0
2019-07-19 13:00:00,80.61,80.64,80.49,80.62,47039.0,64.7849,64.809,64.6884,64.7929,47039.0
2019-07-19 13:30:00,80.61,80.71,80.56,80.65,54000.0,64.7849,64.8652,64.7447,64.817,54000.0
2019-07-19 14:00:00,80.65,80.77,80.25,80.3,64609.0,64.817,64.9135,64.4955,64.5357,64609.0
2019-07-19 14:30:00,80.32,80.34,80.02,80.07,65883.0,64.5518,64.5679,64.3107,64.3509,65883.0
2019-07-19 15:00:00,80.05,80.22,79.91,80.15,190880.0,64.3348,64.4714,64.2223,64.4152,190880.0
2019-07-19 15:30:00,80.15,80.28,79.75,79.76,541790.0,64.4152,64.5196,64.0937,64.1017,541790.0
2019-07-22 09:30:00,79.9,80.68,79.87,80.58,159715.0,64.2142,64.8411,64.1901,64.7608,159715.0
2019-07-22 10:00:00,80.58,80.92,80.54,80.76,105317.0,64.7608,65.034,64.7286,64.9054,105317.0
2019-07-22 10:30:00,80.77,80.79,80.29,80.45,73326.0,64.9135,64.9295,64.5277,64.6563,73326.0
2019-07-22 11:00:00,80.45,80.53,80.37,80.48,59365.0,64.6563,64.7206,64.592,64.6804,59365.0
2019-07-22 11:30:00,80.49,80.61,80.41,80.56,63855.0,64.6884,64.7849,64.6241,64.7447,63855.0
2019-07-22 12:00:00,80.57,80.63,80.4,80.59,77227.0,64.7527,64.8009,64.6161,64.7688,77227.0
2019-07-22 12:30:00,80.59,80.64,80.24,80.3,186701.0,64.7688,64.809,64.4875,64.5357,186701.0
2019-07-22 13:00:00,80.31,80.31,80.04,80.05,34578.0,64.5438,64.5438,64.3268,64.3348,34578.0
2019-07-22 13:30:00,80.02,80.12,80.0,80.1,36646.0,64.3107,64.3911,64.2946,64.375,36646.0
2019-07-22 14:00:00,80.1,80.15,79.99,80.02,42816.0,64.375,64.4152,64.2866,64.3107,42816.0
2019-07-22 14:30:00,80.02,80.11,80.0,80.07,34205.0,64.3107,64.383,64.2946,64.3509,34205.0
2019-07-22 15:00:00,80.06,80.18,80.03,80.16,64497.0,64.3428,64.4393,64.3187,64.4232,64497.0
2019-07-22 15:30:00,80.16,80.42,80.09,80.31,318805.0,64.4232,64.6322,64.3669,64.5438,318805.0
2019-07-23 09:30:00,80.03,80.18,79.29,79.69,173243.0,64.3187,64.4393,63.724,64.0455,173243.0
2019-07-23 10:00:00,79.65,79.8,79.2,79.24,65243.0,64.0133,64.1339,63.6517,63.6838,65243.0
2019-07-23 10:30:00,79.23,79.26,79.03,79.15,83175.0,63.6758,63.6999,63.515,63.6115,83175.0
2019-07-23 11:00:00,79.16,79.2,79.04,79.2,60148.0,63.6195,63.6517,63.5231,63.6517,60148.0
2019-07-23 11:30:00,79.2,79.23,79.13,79.21,80133.0,63.6517,63.6758,63.5954,63.6597,80133.0
2019-07-23 12:00:00,79.19,79.52,79.18,79.3,84821.0,63.6436,63.9088,63.6356,63.732,84821.0
2019-07-23 12:30:00,79.29,79.51,79.26,79.37,50104.0,63.724,63.9008,63.6999,63.7883,50104.0
2019-07-23 13:00:00,79.38,79.4,79.24,79.25,42884.0,63.7963,63.8124,63.6838,63.6919,42884.0
2019-07-23 13:30:00,79.25,79.38,79.18,79.26,71246.0,63.6919,63.7963,63.6356,63.6999,71246.0
2019-07-23 14:00:00,79.28,79.43,79.18,79.42,110549.0,63.716,63.8365,63.6356,63.8285,110549.0
2019-07-23 14:30:00,79.43,79.58,79.4,79.55,63661.0,63.8365,63.9571,63.8124,63.933,63661.0
2019-07-23 15:00:00,79.55,79.95,79.54,79.87,126635.0,63.933,64.2544,63.9249,64.1901,126635.0
2019-07-23 15:30:00,79.87,80.21,79.86,80.07,399200.0,64.1901,64.4634,64.1821,64.3509,399200.0
2019-07-24 09:30:00,80.33,80.41,79.67,79.73,90280.0,64.5598,64.6241,64.0294,64.0776,90280.0
2019-07-24 10:00:00,79.71,79.95,79.69,79.82,56841.0,64.0615,64.2544,64.0455,64.15,56841.0
2019-07-24 10:30:00,79.82,80.04,79.69,79.96,38280.0,64.15,64.3268,64.0455,64.2625,38280.0
2019-07-24 11:00:00,79.96,80.26,79.95,80.2,32142.0,64.2625,64.5036,64.2544,64.4554,32142.0
2019-07-24 11:30:00,80.19,80.27,80.08,80.15,32633.0,64.4473,64.5116,64.3589,64.4152,32633.0
2019-07-24 12:00:00,80.17,80.42,80.16,80.41,46482.0,64.4312,64.6322,64.4232,64.6241,46482.0
2019-07-24 12:30:00,80.41,80.47,80.3,80.41,66552.0,64.6241,64.6723,64.5357,64.6241,66552.0
2019-07-24 13:00:00,80.41,80.53,80.37,80.52,73260.0,64.6241,64.7206,64.592,64.7125,73260.0
2019-07-24 13:30:00,80.52,80.66,80.52,80.61,51738.0,64.7125,64.825,64.7125,64.7849,51738.0
2019-07-24 14:00:00,80.61,80.73,80.58,80.64,55754.0,64.7849,64.8813,64.7608,64.809,55754.0
2019-07-24 14:30:00,80.64,80.72,80.59,80.66,53129.0,64.809,64.8733,64.7688,64.825,53129.0
2019-07-24 15:00:00,80.66,80.8,80.6,80.76,64717.0,64.825,64.9376,64.7768,64.9054,64717.0
2019-07-24 15:30:00,80.76,80.91,80.66,80.7,276656.0,64.9054,65.026,64.825,64.8572,276656.0
2019-07-25 09:30:00,80.85,81.25,80.61,80.77,50415.0,64.9777,65.2992,64.7849,64.9135,50415.0
2019-07-25 10:00:00,80.81,81.08,80.78,81.02,28030.0,64.9456,65.1626,64.9215,65.1144,28030.0
2019-07-25 10:30:00,81.03,81.36,80.99,81.32,36084.0,65.1224,65.3876,65.0903,65.3555,36084.0
2019-07-25 11:00:00,81.33,81.44,81.14,81.22,28004.0,65.3635,65.4519,65.2108,65.2751,28004.0
2019-07-25 11:30:00,81.21,81.23,81.03,81.14,32230.0,65.2671,65.2831,65.1224,65.2108,32230.0
2019-07-25 12:00:00,81.13,81.35,81.08,81.27,25782.0,65.2028,65.3796,65.1626,65.3153,25782.0
2019-07-25 12:30:00,81.26,81.29,81.03,81.21,30886.0,65.3073,65.3314,65.1224,65.2671,30886.0
2019-07-25 13:00:00,81.2,81.37,81.12,81.37,23348.0,65.259,65.3957,65.1947,65.3957,23348.0
2019-07-25 13:30:00,81.38,81.45,81.32,81.35,27243.0,65.4037,65.46,65.3555,65.3796,27243.0
2019-07-25 14:00:00,81.35,81.61,81.34,81.6,40236.0,65.3796,65.5885,65.3716,65.5805,40236.0
2019-07-25 14:30:00,81.6,81.64,81.45,81.47,41530.0,65.5805,65.6127,65.46,65.476,41530.0
2019-07-25 15:00:00,81.47,81.6,81.37,81.58,49481.0,65.476,65.5805,65.3957,65.5644,49481.0
2019-07-25 15:30:00,81.58,81.68,81.48,81.53,189251.0,65.5644,65.6448,65.4841,65.5243,189251.0
2019-07-26 09:30:00,81.7,82.11,81.6,81.92,54331.0,65.6609,65.9904,65.5805,65.8377,54331.0
2019-07-26 10:00:00,81.9,81.96,81.75,81.78,42287.0,65.8216,65.8698,65.7011,65.7252,42287.0
2019-07-26 10:30:00,81.75,81.78,81.57,81.57,56974.0,65.7011,65.7252,65.5564,65.5564,56974.0
2019-07-26 11:00:00,81.59,81.71,81.55,81.66,29015.0,65.5725,65.6689,65.5403,65.6287,29015.0
2019-07-26 11:30:00,81.67,81.7,81.48,81.63,33620.0,65.6368,65.6609,65.4841,65.6046,33620.0
2019-07-26 12:00:00,81.65,81.8,81.59,81.8,61865.0,65.6207,65.7412,65.5725,65.7412,61865.0
2019-07-26 12:30:00,81.8,81.8,81.65,81.69,21902.0,65.7412,65.7412,65.6207,65.6528,21902.0
2019-07-26 13:00:00,81.68,81.71,81.62,81.67,17764.0,65.6448,65.6689,65.5966,65.6368,17764.0
2019-07-26 13:30:00,81.66,81.71,81.63,81.69,23210.0,65.6287,65.6689,65.6046,65.6528,23210.0
2019-07-26 14:00:00,81.68,81.69,81.6,81.65,22211.0,65.6448,65.6528,65.5805,65.6207,22211.0
2019-07-26 14:30:00,81.64,81.82,81.62,81.8,22432.0,65.6127,65.7573,65.5966,65.7412,22432.0
2019-07-26 15:00:00,81.81,81.86,81.72,81.77,36806.0,65.7493,65.7895,65.677,65.7171,36806.0
2019-07-26 15:30:00,81.77,81.85,81.69,81.69,157291.0,65.7171,65.7814,65.6528,65.6528,157291.0
2019-07-29 09:30:00,81.83,81.83,81.37,81.41,44949.0,65.7654,65.7654,65.3957,65.4278,44949.0
2019-07-29 10:00:00,81.4,81.43,81.1,81.36,65683.0,65.4198,65.4439,65.1787,65.3876,65683.0
2019-07-29 10:30:00,81.36,81.42,81.13,81.2,81544.0,65.3876,65.4358,65.2028,65.259,81544.0
2019-07-29 11:00:00,81.18,81.21,80.98,81.04,27433.0,65.243,65.2671,65.0822,65.1304,27433.0
2019-07-29 11:30:00,81.02,81.19,81.02,81.12,40069.0,65.1144,65.251,65.1144,65.1947,40069.0
2019-07-29 12:00:00,81.12,81.15,81.03,81.14,23323.0,65.1947,65.2189,65.1224,65.2108,23323.0
2019-07-29 12:30:00,81.15,81.38,81.14,81.38,26698.0,65.2189,65.4037,65.2108,65.4037,26698.0
2019-07-29 13:00:00,81.38,81.51,81.31,81.5,25914.0,65.4037,65.5082,65.3474,65.5001,25914.0
2019-07-29 13:30:00,81.48,81.56,81.48,81.55,18082.0,65.4841,65.5484,65.4841,65.5403,18082.0
2019-07-29 14:00:00,81.54,81.75,81.52,81.72,33529.0,65.5323,65.7011,65.5162,65.677,33529.0
2019-07-29 14:30:00,81.71,81.71,81.58,81.59,22299.0,65.6689,65.6689,65.5644,65.5725,22299.0
2019-07-29 15:00:00,81.59,81.73,81.59,81.72,39164.0,65.5725,65.685,65.5725,65.677,39164.0
2019-07-29 15:30:00,81.72,81.76,81.59,81.61,115686.0,65.677,65.7091,65.5725,65.5885,115686.0
2019-07-30 09:30:00,81.12,81.41,80.68,81.39,38975.0,65.1947,65.4278,64.8411,65.4117,38975.0
2019-07-30 10:00:00,81.34,81.53,81.32,81.44,24618.0,65.3716,65.5243,65.3555,65.4519,24618.0
2019-07-30 10:30:00,81.42,81.48,81.11,81.11,24449.0,65.4358,65.4841,65.1867,65.1867,24449.0
2019-07-30 11:00:00,81.12,81.17,81.05,81.09,29885.0,65.1947,65.2349,65.1385,65.1706,29885.0
2019-07-30 11:30:00,81.09,81.25,81.01,81.03,28547.0,65.1706,65.2992,65.1063,65.1224,28547.0
2019-07-30 12:00:00,81.02,81.25,80.82,81.25,43323.0,65.1144,65.2992,64.9536,65.2992,43323.0
2019-07-30 12:30:00,81.24,81.26,81.11,81.13,25233.0,65.2912,65.3073,65.1867,65.2028,25233.0
2019-07-30 13:00:00,81.13,81.25,81.1,81.21,27963.0,65.2028,65.2992,65.1787,65.2671,27963.0
2019-07-30 13:30:00,81.22,81.27,81.2,81.25,21402.0,65.2751,65.3153,65.259,65.2992,21402.0
2019-07-30 14:00:00,81.24,81.34,81.22,81.26,25084.0,65.2912,65.3716,65.2751,65.3073,25084.0
2019-07-30 14:30:00,81.25,81.26,81.1,81.12,37814.0,65.2992,65.3073,65.1787,65.1947,37814.0
2019-07-30 15:00:00,81.13,81.16,80.94,80.95,34521.0,65.2028,65.2269,65.0501,65.0581,34521.0
2019-07-30 15:30:00,80.95,81.13,80.94,81.09,99193.0,65.0581,65.2028,65.0501,65.1706,99193.0
2019-07-31 09:30:00,80.99,81.57,80.89,81.11,105309.0,65.0903,65.5564,65.0099,65.1867,105309.0
2019-07-31 10:00:00,81.14,81.19,80.73,80.78,44944.0,65.2108,65.251,64.8813,64.9215,44944.0
2019-07-31 10:30:00,80.76,80.78,80.38,80.75,56896.0,64.9054,64.9215,64.6,64.8974,56896.0
2019-07-31 11:00:00,80.73,80.78,80.66,80.69,22097.0,64.8813,64.9215,64.825,64.8492,22097.0
2019-07-31 11:30:00,80.7,81.04,80.67,80.96,28480.0,64.8572,65.1304,64.8331,65.0662,28480.0
2019-07-31 12:00:00,80.96,81.25,80.94,81.16,59398.0,65.0662,65.2992,65.0501,65.2269,59398.0
2019-07-31 12:30:00,81.16,81.18,80.98,81.13,20854.0,65.2269,65.243,65.0822,65.2028,20854.0
2019-07-31 13:00:00,81.13,81.13,80.93,80.93,21931.0,65.2028,65.2028,65.042,65.042,21931.0
2019-07-31 13:30:00,80.93,81.01,80.82,80.94,25869.0,65.042,65.1063,64.9536,65.0501,25869.0
2019-07-31 14:00:00,80.93,80.93,80.56,80.71,34120.0,65.042,65.042,64.7447,64.8652,34120.0
2019-07-31 14:30:00,80.72,80.82,79.66,80.15,75606.0,64.8733,64.9536,64.0214,64.4152,75606.0
2019-07-31 15:00:00,80.12,80.62,80.06,80.61,77072.0,64.3911,64.7929,64.3428,64.7849,77072.0
2019-07-31 15:30:00,80.59,80.65,80.2,80.2,208176.0,64.7688,64.817,64.4554,64.4554,208176.0
2019-08-01 09:30:00,80.3,80.62,80.19,80.25,112954.0,64.5357,64.7929,64.4473,64.4955,112954.0
2019-08-01 10:00:00,80.23,80.42,80.12,80.42,87743.0,64.4795,64.6322,64.3911,64.6322,87743.0
2019-08-01 10:30:00,80.42,80.89,80.41,80.84,44241.0,64.6322,65.0099,64.6241,64.9697,44241.0
2019-08-01 11:00:00,80.8,80.88,80.65,80.69,29732.0,64.9376,65.0019,64.817,64.8492,29732.0
2019-08-01 11:30:00,80.7,80.79,80.63,80.64,36403.0,64.8572,64.9295,64.8009,64.809,36403.0
2019-08-01 12:00:00,80.64,80.65,80.46,80.52,36961.0,64.809,64.817,64.6643,64.7125,36961.0
2019-08-01 12:30:00,80.54,80.63,80.51,80.55,29304.0,64.7286,64.8009,64.7045,64.7366,29304.0
2019-08-01 13:00:00,80.58,80.58,79.92,79.92,55795.0,64.7608,64.7608,64.2303,64.2303,55795.0
2019-08-01 13:30:00,79.89,80.12,79.43,79.76,68565.0,64.2062,64.3911,63.8365,64.1017,68565.0
2019-08-01 14:00:00,79.76,79.76,79.27,79.38,48491.0,64.1017,64.1017,63.7079,63.7963,48491.0
2019-08-01 14:30:00,79.38,79.42,78.88,79.23,51380.0,63.7963,63.8285,63.3945,63.6758,51380.0
2019-08-01 15:00:00,79.23,79.34,79.01,79.21,62973.0,63.6758,63.7642,63.499,63.6597,62973.0
2019-08-01 15:30:00,79.2,79.63,79.15,79.26,287557.0,63.6517,63.9973,63.6115,63.6999,287557.0
2019-08-02 09:30:00,78.77,78.95,78.47,78.54,67798.0,63.3061,63.4507,63.065,63.1212,67798.0
2019-08-02 10:00:00,78.52,78.72,78.38,78.68,106206.0,63.1052,63.2659,62.9927,63.2338,106206.0
2019-08-02 10:30:00,78.64,78.7,78.4,78.41,79140.0,63.2016,63.2498,63.0087,63.0168,79140.0
2019-08-02 11:00:00,78.42,78.89,78.32,78.75,63915.0,63.0248,63.4025,62.9444,63.29,63915.0
2019-08-02 11:30:00,78.76,78.81,78.55,78.68,59437.0,63.298,63.3382,63.1293,63.2338,59437.0
2019-08-02 12:00:00,78.7,78.91,78.62,78.75,44410.0,63.2498,63.4186,63.1855,63.29,44410.0
2019-08-02 12:30:00,78.75,78.75,78.35,78.38,26431.0,63.29,63.29,62.9685,62.9927,26431.0
2019-08-02 13:00:00,78.38,78.38,78.1,78.1,34002.0,62.9927,62.9927,62.7676,62.7676,34002.0
2019-08-02 13:30:00,78.08,78.31,78.06,78.29,42024.0,62.7515,62.9364,62.7355,62.9203,42024.0
2019-08-02 14:00:00,78.27,78.46,78.22,78.29,46115.0,62.9042,63.0569,62.8641,62.9203,46115.0
2019-08-02 14:30:00,78.28,78.54,78.18,78.44,49620.0,62.9123,63.1212,62.8319,63.0409,49620.0
2019-08-02 15:00:00,78.43,78.58,78.29,78.54,38814.0,63.0328,63.1534,62.9203,63.1212,38814.0
2019-08-02 15:30:00,78.51,78.82,78.37,78.57,287903.0,63.0971,63.3463,62.9846,63.1454,287903.0
2019-08-05 09:30:00,77.64,77.98,76.77,77.51,65452.0,62.3979,62.6712,61.6987,62.2934,65452.0
2019-08-05 10:00:00,77.48,77.62,77.09,77.16,46900.0,62.2693,62.3819,61.9559,62.0122,46900.0
2019-08-05 10:30:00,77.15,77.22,76.94,77.12,38699.0,62.0041,62.0604,61.8353,61.98,38699.0
2019-08-05 11:00:00,77.11,77.29,77.04,77.14,53519.0,61.972,62.1166,61.9157,61.9961,53519.0
2019-08-05 11:30:00,77.14,77.25,76.99,77.05,41866.0,61.9961,62.0845,61.8755,61.9238,41866.0
2019-08-05 12:00:00,77.03,77.09,76.81,76.82,51386.0,61.9077,61.9559,61.7309,61.7389,51386.0
2019-08-05 12:30:00,76.88,76.91,76.34,76.39,40051.0,61.7871,61.8112,61.3531,61.3933,40051.0
2019-08-05 13:00:00,76.38,76.69,76.37,76.42,81607.0,61.3853,61.6344,61.3772,61.4174,81607.0
2019-08-05 13:30:00,76.42,76.67,76.41,76.47,76181.0,61.4174,61.6184,61.4094,61.4576,76181.0
2019-08-05 14:00:00,76.45,76.69,76.42,76.63,59743.0,61.4415,61.6344,61.4174,61.5862,59743.0
2019-08-05 14:30:00,76.61,76.69,76.39,76.45,45808.0,61.5701,61.6344,61.3933,61.4415,45808.0
2019-08-05 15:00:00,76.45,76.82,76.13,76.64,66790.0,61.4415,61.7389,61.1844,61.5942,66790.0
2019-08-05 15:30:00,76.59,76.91,76.41,76.76,212683.0,61.5541,61.8112,61.4094,61.6907,212683.0
2019-08-06 09:30:00,77.09,77.62,76.95,77.14,84973.0,61.9559,62.3819,61.8434,61.9961,84973.0
2019-08-06 10:00:00,77.2,77.21,76.67,76.86,62864.0,62.0443,62.0523,61.6184,61.7711,62864.0
2019-08-06 10:30:00,76.84,77.06,76.83,76.92,37941.0,61.755,61.9318,61.7469,61.8193,37941.0
2019-08-06 11:00:00,76.91,76.93,76.41,76.5,40897.0,61.8112,61.8273,61.4094,61.4817,40897.0
2019-08-06 11:30:00,76.52,76.56,76.33,76.53,62741.0,61.4978,61.5299,61.3451,61.5058,62741.0
2019-08-06 12:00:00,76.55,76.64,76.34,76.42,46337.0,61.5219,61.5942,61.3531,61.4174,46337.0
2019-08-06 12:30:00,76.4,76.5,76.35,76.44,41765.0,61.4014,61.4817,61.3612,61.4335,41765.0
2019-08-06 13:00:00,76.44,76.75,76.44,76.71,45623.0,61.4335,61.6826,61.4335,61.6505,45623.0
2019-08-06 13:30:00,76.71,76.9,76.66,76.86,134370.0,61.6505,61.8032,61.6103,61.7711,134370.0
2019-08-06 14:00:00,76.85,77.23,76.74,77.18,61090.0,61.763,62.0684,61.6746,62.0282,61090.0
2019-08-06 14:30:00,77.17,77.35,76.98,77.07,43025.0,62.0202,62.1649,61.8675,61.9398,43025.0
2019-08-06 15:00:00,77.07,77.19,76.99,77.08,59791.0,61.9398,62.0363,61.8755,61.9479,59791.0
2019-08-06 15:30:00,77.07,77.23,77.02,77.1,180775.0,61.9398,62.0684,61.8996,61.9639,180775.0
2019-08-07 09:30:00,76.39,76.45,75.47,75.99,92629.0,61.3933,61.4415,60.6539,61.0718,92629.0
2019-08-07 10:00:00,75.95,76.25,75.75,75.88,103396.0,61.0397,61.2808,60.879,60.9834,103396.0
2019-08-07 10:30:00,75.85,76.3,75.83,76.29,123587.0,60.9593,61.321,60.9433,61.313,123587.0
2019-08-07 11:00:00,76.27,76.28,75.84,75.92,52464.0,61.2969,61.3049,60.9513,61.0156,52464.0
2019-08-07 11:30:00,75.92,75.96,75.75,75.76,63664.0,61.0156,61.0477,60.879,60.887,63664.0
2019-08-07 12:00:00,75.78,75.86,75.44,75.86,66295.0,60.9031,60.9674,60.6298,60.9674,66295.0
2019-08-07 12:30:00,75.83,75.95,75.74,75.77,70026.0,60.9433,61.0397,60.8709,60.895,70026.0
2019-08-07 13:00:00,75.77,75.89,75.73,75.83,55089.0,60.895,60.9915,60.8629,60.9433,55089.0
2019-08-07 13:30:00,75.84,76.18,75.84,76.04,75774.0,60.9513,61.2245,60.9513,61.112,75774.0
2019-08-07 14:00:00,76.06,76.19,75.99,76.14,55859.0,61.1281,61.2326,61.0718,61.1924,55859.0
2019-08-07 14:30:00,76.11,76.42,76.09,76.42,42361.0,61.1683,61.4174,61.1522,61.4174,42361.0
2019-08-07 15:00:00,76.43,76.68,76.28,76.64,67928.0,61.4255,61.6264,61.3049,61.5942,67928.0
2019-08-07 15:30:00,76.64,76.86,76.58,76.74,228474.0,61.5942,61.7711,61.546,61.6746,228474.0
2019-08-08 09:30:00,77.57,77.82,77.39,77.68,68535.0,62.3417,62.5426,62.197,62.4301,68535.0
2019-08-08 10:00:00,77.67,77.96,77.59,77.84,46366.0,62.422,62.6551,62.3577,62.5587,46366.0
2019-08-08 10:30:00,77.84,78.28,77.83,78.28,74592.0,62.5587,62.9123,62.5506,62.9123,74592.0
2019-08-08 11:00:00,78.26,78.6,78.04,78.58,162069.0,62.8962,63.1695,62.7194,63.1534,162069.0
2019-08-08 11:30:00,78.57,78.71,78.41,78.41,71848.0,63.1454,63.2579,63.0168,63.0168,71848.0
2019-08-08 12:00:00,78.44,78.8,78.36,78.7,67388.0,63.0409,63.3302,62.9766,63.2498,67388.0
2019-08-08 12:30:00,78.67,78.86,78.52,78.84,52015.0,63.2257,63.3784,63.1052,63.3623,52015.0
2019-08-08 13:00:00,78.85,78.85,78.49,78.49,24524.0,63.3704,63.3704,63.0811,63.0811,24524.0
2019-08-08 13:30:00,78.5,78.53,78.34,78.43,40244.0,63.0891,63.1132,62.9605,63.0328,40244.0
2019-08-08 14:00:00,78.45,78.61,78.4,78.44,32728.0,63.0489,63.1775,63.0087,63.0409,32728.0
2019-08-08 14:30:00,78.47,78.68,78.45,78.62,43265.0,63.065,63.2338,63.0489,63.1855,43265.0
2019-08-08 15:00:00,78.59,78.78,78.58,78.72,52107.0,63.1614,63.3141,63.1534,63.2659,52107.0
2019-08-08 15:30:00,78.71,79.05,78.71,78.83,295535.0,63.2579,63.5311,63.2579,63.3543,295535.0
2019-08-09 09:30:00,78.87,78.87,78.42,78.84,67155.0,63.3865,63.3865,63.0248,63.3623,67155.0
2019-08-09 10:00:00,78.84,79.26,78.76,78.96,74802.0,63.3623,63.6999,63.298,63.4588,74802.0
2019-08-09 10:30:00,78.95,79.21,78.85,79.17,51915.0,63.4507,63.6597,63.3704,63.6276,51915.0
2019-08-09 11:00:00,79.2,79.21,78.85,78.88,59543.0,63.6517,63.6597,63.3704,63.3945,59543.0
2019-08-09 11:30:00,78.87,78.92,78.21,78.21,60841.0,63.3865,63.4266,62.856,62.856,60841.0
2019-08-09 12:00:00,78.24,78.41,78.24,78.31,52413.0,62.8801,63.0168,62.8801,62.9364,52413.0
2019-08-09 12:30:00,78.31,78.76,78.29,78.55,50660.0,62.9364,63.298,62.9203,63.1293,50660.0
2019-08-09 13:00:00,78.56,78.86,78.51,78.8,21648.0,63.1373,63.3784,63.0971,63.3302,21648.0
2019-08-09 13:30:00,78.82,78.97,78.81,78.88,25148.0,63.3463,63.4668,63.3382,63.3945,25148.0
2019-08-09 14:00:00,78.88,78.98,78.86,78.96,23149.0,63.3945,63.4749,63.3784,63.4588,23149.0
2019-08-09 14:30:00,78.94,78.94,78.76,78.85,28172.0,63.4427,63.4427,63.298,63.3704,28172.0
2019-08-09 15:00:00,78.84,79.08,78.82,78.93,36831.0,63.3623,63.5552,63.3463,63.4347,36831.0
2019-08-09 15:30:00,78.92,79.01,78.53,78.56,171882.0,63.4266,63.499,63.1132,63.1373,171882.0
2019-08-12 09:30:00,78.24,78.71,77.81,78.4,76090.0,62.8801,63.2579,62.5346,63.0087,76090.0
2019-08-12 10:00:00,78.37,78.62,78.04,78.3,76615.0,62.9846,63.1855,62.7194,62.9284,76615.0
2019-08-12 10:30:00,78.35,78.45,78.22,78.31,36299.0,62.9685,63.0489,62.8641,62.9364,36299.0
2019-08-12 11:00:00,78.3,78.3,77.59,77.83,124856.0,62.9284,62.9284,62.3577,62.5506,124856.0
2019-08-12 11:30:00,77.83,77.96,77.64,77.84,52538.0,62.5506,62.6551,62.3979,62.5587,52538.0
2019-08-12 12:00:00,77.83,78.03,77.71,77.97,29343.0,62.5506,62.7114,62.4542,62.6631,29343.0
2019-08-12 12:30:00,77.97,78.02,77.82,77.87,32498.0,62.6631,62.7033,62.5426,62.5828,32498.0
2019-08-12 13:00:00,77.88,77.98,77.81,77.85,31108.0,62.5908,62.6712,62.5346,62.5667,31108.0
2019-08-12 13:30:00,77.84,77.89,77.74,77.81,28375.0,62.5587,62.5988,62.4783,62.5346,28375.0
2019-08-12 14:00:00,77.8,77.87,77.66,77.68,28819.0,62.5265,62.5828,62.414,62.4301,28819.0
2019-08-12 14:30:00,77.69,77.76,77.46,77.55,64963.0,62.4381,62.4944,62.2533,62.3256,64963.0
2019-08-12 15:00:00,77.55,77.67,77.51,77.66,28008.0,62.3256,62.422,62.2934,62.414,28008.0
2019-08-12 15:30:00,77.65,77.93,77.6,77.86,40659.0,62.406,62.631,62.3658,62.5747,40659.0
2019-08-13 09:30:00,77.62,79.01,77.4,78.95,90622.0,62.3819,63.499,62.205,63.4507,90622.0
2019-08-13 10:00:00,78.91,79.32,78.66,79.25,63381.0,63.4186,63.7481,63.2177,63.6919,63381.0
2019-08-13 10:30:00,79.23,79.31,78.86,78.89,37795.0,63.6758,63.7401,63.3784,63.4025,37795.0
2019-08-13 11:00:00,78.88,79.28,78.86,78.96,58256.0,63.3945,63.716,63.3784,63.4588,58256.0
2019-08-13 11:30:00,78.96,79.19,78.88,79.16,23878.0,63.4588,63.6436,63.3945,63.6195,23878.0
2019-08-13 12:00:00,79.19,79.44,79.16,79.29,30155.0,63.6436,63.8446,63.6195,63.724,30155.0
2019-08-13 12:30:00,79.31,79.32,79.16,79.19,35021.0,63.7401,63.7481,63.6195,63.6436,35021.0
2019-08-13 13:00:00,79.19,79.35,79.07,79.14,44077.0,63.6436,63.7722,63.5472,63.6034,44077.0
2019-08-13 13:30:00,79.11,79.14,78.92,79.05,37330.0,63.5793,63.6034,63.4266,63.5311,37330.0
2019-08-13 14:00:00,79.06,79.06,78.73,78.81,43581.0,63.5392,63.5392,63.2739,63.3382,43581.0
2019-08-13 14:30:00,78.82,78.97,78.82,78.86,34389.0,63.3463,63.4668,63.3463,63.3784,34389.0
2019-08-13 15:00:00,78.85,78.9,78.75,78.83,42086.0,63.3704,63.4106,63.29,63.3543,42086.0
2019-08-13 15:30:00,78.83,78.83,78.48,78.6,120422.0,63.3543,63.3543,63.073,63.1695,120422.0
2019-08-14 09:30:00,77.53,77.81,77.1,77.25,86028.0,62.3095,62.5346,61.9639,62.0845,86028.0
2019-08-14 10:00:00,77.16,77.16,76.63,76.89,59083.0,62.0122,62.0122,61.5862,61.7952,59083.0
2019-08-14 10:30:00,76.89,76.89,76.61,76.61,94661.0,61.7952,61.7952,61.5701,61.5701,94661.0
2019-08-14 11:00:00,76.55,76.65,76.46,76.54,41390.0,61.5219,61.6023,61.4496,61.5139,41390.0
2019-08-14 11:30:00,76.56,76.75,76.47,76.75,29480.0,61.5299,61.6826,61.4576,61.6826,29480.0
2019-08-14 12:00:00,76.7,76.71,76.49,76.61,42766.0,61.6425,61.6505,61.4737,61.5701,42766.0
2019-08-14 12:30:00,76.63,76.7,76.16,76.22,31690.0,61.5862,61.6425,61.2085,61.2567,31690.0
2019-08-14 13:00:00,76.19,76.59,76.12,76.47,32528.0,61.2326,61.5541,61.1763,61.4576,32528.0
2019-08-14 13:30:00,76.48,76.52,76.2,76.27,34148.0,61.4657,61.4978,61.2406,61.2969,34148.0
2019-08-14 14:00:00,76.24,76.24,76.0,76.0,20989.0,61.2728,61.2728,61.0799,61.0799,20989.0
2019-08-14 14:30:00,76.02,76.09,75.86,76.02,20692.0,61.096,61.1522,60.9674,61.096,20692.0
2019-08-14 15:00:00,76.03,76.34,75.87,76.07,43763.0,61.104,61.3531,60.9754,61.1361,43763.0
2019-08-14 15:30:00,76.0,76.16,75.82,75.95,142400.0,61.0799,61.2085,60.9352,61.0397,142400.0
2019-08-15 09:30:00,76.16,76.34,75.68,76.0,57190.0,61.2085,61.3531,60.8227,61.0799,57190.0
2019-08-15 10:00:00,75.98,76.47,75.92,76.03,60726.0,61.0638,61.4576,61.0156,61.104,60726.0
2019-08-15 10:30:00,75.99,76.35,75.9,76.13,32348.0,61.0718,61.3612,60.9995,61.1844,32348.0
2019-08-15 11:00:00,76.13,76.17,75.9,76.16,38047.0,61.1844,61.2165,60.9995,61.2085,38047.0
2019-08-15 11:30:00,76.2,76.47,76.16,76.43,27831.0,61.2406,61.4576,61.2085,61.4255,27831.0
2019-08-15 12:00:00,76.42,76.53,76.28,76.31,27783.0,61.4174,61.5058,61.3049,61.329,27783.0
2019-08-15 12:30:00,76.29,76.37,76.13,76.29,25899.0,61.313,61.3772,61.1844,61.313,25899.0
2019-08-15 13:00:00,76.29,76.38,76.02,76.04,26273.0,61.313,61.3853,61.096,61.112,26273.0
2019-08-15 13:30:00,76.03,76.09,75.5,75.57,56582.0,61.104,61.1522,60.678,60.7343,56582.0
2019-08-15 14:00:00,75.54,75.87,75.53,75.83,101783.0,60.7102,60.9754,60.7022,60.9433,101783.0
2019-08-15 14:30:00,75.85,75.85,75.64,75.78,50580.0,60.9593,60.9593,60.7906,60.9031,50580.0
2019-08-15 15:00:00,75.79,75.97,75.76,75.79,72470.0,60.9111,61.0558,60.887,60.9111,72470.0
2019-08-15 15:30:00,75.78,75.89,75.66,75.69,201526.0,60.9031,60.9915,60.8066,60.8307,201526.0
2019-08-16 09:30:00,76.18,76.34,75.98,76.23,107812.0,61.2245,61.3531,61.0638,61.2647,107812.0
2019-08-16 10:00:00,76.23,76.83,76.23,76.63,91367.0,61.2647,61.7469,61.2647,61.5862,91367.0
2019-08-16 10:30:00,76.64,77.07,76.63,77.05,157708.0,61.5942,61.9398,61.5862,61.9238,157708.0
2019-08-16 11:00:00,77.06,77.2,76.86,77.1,47194.0,61.9318,62.0443,61.7711,61.9639,47194.0
2019-08-16 11:30:00,77.09,77.3,77.06,77.21,29171.0,61.9559,62.1247,61.9318,62.0523,29171.0
2019-08-16 12:00:00,77.21,77.45,77.19,77.45,33352.0,62.0523,62.2452,62.0363,62.2452,33352.0
2019-08-16 12:30:00,77.45,77.45,77.3,77.32,26760.0,62.2452,62.2452,62.1247,62.1407,26760.0
2019-08-16 13:00:00,77.3,77.46,77.28,77.4,19915.0,62.1247,62.2533,62.1086,62.205,19915.0
2019-08-16 13:30:00,77.4,77.41,77.3,77.33,21166.0,62.205,62.2131,62.1247,62.1488,21166.0
2019-08-16 14:00:00,77.31,77.32,76.99,77.01,31173.0,62.1327,62.1407,61.8755,61.8916,31173.0
2019-08-16 14:30:00,77.02,77.16,77.0,77.05,23577.0,61.8996,62.0122,61.8836,61.9238,23577.0
2019-08-16 15:00:00,77.03,77.28,77.02,77.13,40074.0,61.9077,62.1086,61.8996,61.988,40074.0
2019-08-16 15:30:00,77.13,77.39,77.09,77.11,233266.0,61.988,62.197,61.9559,61.972,233266.0
2019-08-19 09:30:00,78.2,78.72,78.06,78.06,79524.0,62.848,63.2659,62.7355,62.7355,79524.0
2019-08-19 10:00:00,78.06,78.11,77.69,77.79,37109.0,62.7355,62.7757,62.4381,62.5185,37109.0
2019-08-19 10:30:00,77.8,77.92,77.69,77.79,65130.0,62.5265,62.623,62.4381,62.5185,65130.0
2019-08-19 11:00:00,77.79,77.96,77.78,77.88,26359.0,62.5185,62.6551,62.5104,62.5908,26359.0
2019-08-19 11:30:00,77.87,78.01,77.84,77.99,21758.0,62.5828,62.6953,62.5587,62.6792,21758.0
2019-08-19 12:00:00,77.95,78.16,77.95,78.0,25558.0,62.6471,62.8158,62.6471,62.6873,25558.0
2019-08-19 12:30:00,77.99,78.24,77.92,78.13,204854.0,62.6792,62.8801,62.623,62.7917,204854.0
2019-08-19 13:00:00,78.17,78.39,78.15,78.35,56539.0,62.8239,63.0007,62.8078,62.9685,56539.0
2019-08-19 13:30:00,78.34,78.42,78.32,78.32,14714.0,62.9605,63.0248,62.9444,62.9444,14714.0
2019-08-19 14:00:00,78.31,78.33,78.15,78.2,19079.0,62.9364,62.9525,62.8078,62.848,19079.0
2019-08-19 14:30:00,78.2,78.28,78.07,78.2,29367.0,62.848,62.9123,62.7435,62.848,29367.0
2019-08-19 15:00:00,78.2,78.31,78.15,78.3,73019.0,62.848,62.9364,62.8078,62.9284,73019.0
2019-08-19 15:30:00,78.3,78.31,78.08,78.08,287396.0,62.9284,62.9364,62.7515,62.7515,287396.0
2019-08-20 09:30:00,77.81,77.87,76.74,77.11,101458.0,62.5346,62.5828,61.6746,61.972,101458.0
2019-08-20 10:00:00,77.08,77.46,77.05,77.46,44415.0,61.9479,62.2533,61.9238,62.2533,44415.0
2019-08-20 10:30:00,77.44,77.86,77.39,77.86,35055.0,62.2372,62.5747,62.197,62.5747,35055.0
2019-08-20 11:00:00,77.84,78.07,77.84,77.92,84618.0,62.5587,62.7435,62.5587,62.623,84618.0
2019-08-20 11:30:00,77.93,77.93,77.61,77.64,57771.0,62.631,62.631,62.3738,62.3979,57771.0
2019-08-20 12:00:00,77.66,77.75,77.57,77.73,37223.0,62.414,62.4863,62.3417,62.4703,37223.0
2019-08-20 12:30:00,77.74,77.74,77.55,77.66,39509.0,62.4783,62.4783,62.3256,62.414,39509.0
2019-08-20 13:00:00,77.66,77.71,77.61,77.69,36536.0,62.414,62.4542,62.3738,62.4381,36536.0
2019-08-20 13:30:00,77.69,77.7,77.32,77.47,43827.0,62.4381,62.4461,62.1407,62.2613,43827.0
2019-08-20 14:00:00,77.48,77.51,77.33,77.49,49484.0,62.2693,62.2934,62.1488,62.2774,49484.0
2019-08-20 14:30:00,77.48,77.61,77.47,77.58,33646.0,62.2693,62.3738,62.2613,62.3497,33646.0
2019-08-20 15:00:00,77.6,77.6,77.42,77.56,42259.0,62.3658,62.3658,62.2211,62.3336,42259.0
2019-08-20 15:30:00,77.57,77.62,77.38,77.44,163182.0,62.3417,62.3819,62.189,62.2372,163182.0
2019-08-21 09:30:00,77.97,78.0,77.13,77.49,84355.0,62.6631,62.6873,61.988,62.2774,84355.0
2019-08-21 10:00:00,77.54,77.59,77.14,77.32,41340.0,62.3176,62.3577,61.9961,62.1407,41340.0
2019-08-21 10:30:00,77.29,77.38,77.17,77.22,55161.0,62.1166,62.189,62.0202,62.0604,55161.0
2019-08-21 11:00:00,77.21,77.28,77.17,77.26,62829.0,62.0523,62.1086,62.0202,62.0925,62829.0
2019-08-21 11:30:00,77.26,77.4,77.16,77.4,102158.0,62.0925,62.205,62.0122,62.205,102158.0
2019-08-21 12:00:00,77.4,77.46,77.31,77.43,19213.0,62.205,62.2533,62.1327,62.2292,19213.0
2019-08-21 12:30:00,77.42,77.59,77.38,77.57,20506.0,62.2211,62.3577,62.189,62.3417,20506.0
2019-08-21 13:00:00,77.57,77.69,77.54,77.59,49474.0,62.3417,62.4381,62.3176,62.3577,49474.0
2019-08-21 13:30:00,77.6,77.62,77.45,77.46,32679.0,62.3658,62.3819,62.2452,62.2533,32679.0
2019-08-21 14:00:00,77.46,77.52,77.34,77.51,23784.0,62.2533,62.3015,62.1568,62.2934,23784.0
2019-08-21 14:30:00,77.53,77.53,77.25,77.37,18478.0,62.3095,62.3095,62.0845,62.1809,18478.0
2019-08-21 15:00:00,77.38,77.48,77.31,77.44,36214.0,62.189,62.2693,62.1327,62.2372,36214.0
2019-08-21 15:30:00,77.42,77.51,77.27,77.3,161523.0,62.2211,62.2934,62.1006,62.1247,161523.0
2019-08-22 09:30:00,77.55,78.01,77.41,77.63,42711.0,62.3256,62.6953,62.2131,62.3899,42711.0
2019-08-22 10:00:00,77.65,77.66,77.37,77.48,23545.0,62.406,62.414,62.1809,62.2693,23545.0
2019-08-22 10:30:00,77.48,77.48,77.03,77.03,49812.0,62.2693,62.2693,61.9077,61.9077,49812.0
2019-08-22 11:00:00,77.05,77.46,77.05,77.24,31566.0,61.9238,62.2533,61.9238,62.0765,31566.0
2019-08-22 11:30:00,77.28,77.33,77.1,77.14,27712.0,62.1086,62.1488,61.9639,61.9961,27712.0
2019-08-22 12:00:00,77.14,77.52,77.14,77.4,31904.0,61.9961,62.3015,61.9961,62.205,31904.0
2019-08-22 12:30:00,77.39,77.49,77.35,77.4,31417.0,62.197,62.2774,62.1649,62.205,31417.0
2019-08-22 13:00:00,77.42,77.47,77.36,77.45,24783.0,62.2211,62.2613,62.1729,62.2452,24783.0
2019-08-22 13:30:00,77.45,77.68,77.43,77.45,31504.0,62.2452,62.4301,62.2292,62.2452,31504.0
2019-08-22 14:00:00,77.46,77.51,77.41,77.45,48759.0,62.2533,62.2934,62.2131,62.2452,48759.0
2019-08-22 14:30:00,77.45,77.58,77.44,77.55,28519.0,62.2452,62.3497,62.2372,62.3256,28519.0
2019-08-22 15:00:00,77.55,77.56,77.44,77.45,64530.0,62.3256,62.3336,62.2372,62.2452,64530.0
2019-08-22 15:30:00,77.48,77.59,77.34,77.37,139652.0,62.2693,62.3577,62.1568,62.1809,139652.0
2019-08-23 09:30:00,77.1,77.27,76.81,77.23,65843.0,61.9639,62.1006,61.7309,62.0684,65843.0
2019-08-23 10:00:00,77.2,77.52,77.04,77.28,30655.0,62.0443,62.3015,61.9157,62.1086,30655.0
2019-08-23 10:30:00,77.21,77.4,77.19,77.19,17105.0,62.0523,62.205,62.0363,62.0363,17105.0
2019-08-23 11:00:00,77.22,77.22,76.15,76.52,75770.0,62.0604,62.0604,61.2004,61.4978,75770.0
2019-08-23 11:30:00,76.51,76.57,76.02,76.07,32545.0,61.4898,61.538,61.096,61.1361,32545.0
2019-08-23 12:00:00,76.01,76.3,75.98,76.05,40607.0,61.0879,61.321,61.0638,61.1201,40607.0
2019-08-23 12:30:00,76.08,76.24,75.99,76.08,26989.0,61.1442,61.2728,61.0718,61.1442,26989.0
2019-08-23 13:00:00,76.05,76.22,75.83,75.92,37360.0,61.1201,61.2567,60.9433,61.0156,37360.0
2019-08-23 13:30:00,75.92,76.14,75.92,76.1,17189.0,61.0156,61.1924,61.0156,61.1603,17189.0
2019-08-23 14:00:00,76.06,76.11,75.96,76.04,36153.0,61.1281,61.1683,61.0477,61.112,36153.0
2019-08-23 14:30:00,76.04,76.15,75.87,75.99,45211.0,61.112,61.2004,60.9754,61.0718,45211.0
2019-08-23 15:00:00,75.98,76.04,75.71,75.72,47079.0,61.0638,61.112,60.8468,60.8549,47079.0
2019-08-23 15:30:00,75.72,75.72,75.09,75.4,219754.0,60.8549,60.8549,60.3485,60.5977,219754.0
2019-08-26 09:30:00,76.03,76.45,75.88,76.11,71310.0,61.104,61.4415,60.9834,61.1683,71310.0
2019-08-26 10:00:00,76.09,76.18,75.92,75.96,94992.0,61.1522,61.2245,61.0156,61.0477,94992.0
2019-08-26 10:30:00,75.96,76.26,75.9,76.1,46710.0,61.0477,61.2888,60.9995,61.1603,46710.0
2019-08-26 11:00:00,76.1,76.26,75.97,76.0,37803.0,61.1603,61.2888,61.0558,61.0799,37803.0
2019-08-26 11:30:00,75.99,76.04,75.85,75.92,17337.0,61.0718,61.112,60.9593,61.0156,17337.0
2019-08-26 12:00:00,75.92,76.32,75.91,76.28,31675.0,61.0156,61.3371,61.0076,61.3049,31675.0
2019-08-26 12:30:00,76.28,76.28,76.15,76.23,22833.0,61.3049,61.3049,61.2004,61.2647,22833.0
2019-08-26 13:00:00,76.24,76.27,76.08,76.16,23009.0,61.2728,61.2969,61.1442,61.2085,23009.0
2019-08-26 13:30:00,76.13,76.18,75.98,76.02,30463.0,61.1844,61.2245,61.0638,61.096,30463.0
2019-08-26 14:00:00,76.02,76.03,75.79,75.84,28815.0,61.096,61.104,60.9111,60.9513,28815.0
2019-08-26 14:30:00,75.82,75.94,75.78,75.92,61833.0,60.9352,61.0317,60.9031,61.0156,61833.0
2019-08-26 15:00:00,75.92,76.17,75.87,76.01,58329.0,61.0156,61.2165,60.9754,61.0879,58329.0
2019-08-26 15:30:00,76.03,76.16,75.93,76.11,170804.0,61.104,61.2085,61.0236,61.1683,170804.0
2019-08-27 09:30:00,76.68,76.71,76.33,76.33,30953.0,61.6264,61.6505,61.3451,61.3451,30953.0
2019-08-27 10:00:00,76.34,76.38,76.16,76.17,50004.0,61.3531,61.3853,61.2085,61.2165,50004.0
2019-08-27 10:30:00,76.16,76.26,75.57,75.6,92112.0,61.2085,61.2888,60.7343,60.7584,92112.0
2019-08-27 11:00:00,75.58,75.66,75.46,75.53,59445.0,60.7423,60.8066,60.6459,60.7022,59445.0
2019-08-27 11:30:00,75.53,75.63,75.47,75.5,65735.0,60.7022,60.7825,60.6539,60.678,65735.0
2019-08-27 12:00:00,75.49,75.53,75.3,75.43,35943.0,60.67,60.7022,60.5173,60.6218,35943.0
2019-08-27 12:30:00,75.43,75.44,75.04,75.09,36643.0,60.6218,60.6298,60.3084,60.3485,36643.0
2019-08-27 13:00:00,75.08,75.39,75.05,75.39,43659.0,60.3405,60.5896,60.3164,60.5896,43659.0
2019-08-27 13:30:00,75.4,75.6,75.32,75.5,32758.0,60.5977,60.7584,60.5334,60.678,32758.0
2019-08-27 14:00:00,75.51,75.57,75.35,75.42,25551.0,60.6861,60.7343,60.5575,60.6137,25551.0
2019-08-27 14:30:00,75.41,75.64,75.31,75.6,31091.0,60.6057,60.7906,60.5253,60.7584,31091.0
2019-08-27 15:00:00,75.61,75.74,75.45,75.46,50067.0,60.7664,60.8709,60.6379,60.6459,50067.0
2019-08-27 15:30:00,75.45,75.67,75.36,75.38,192242.0,60.6379,60.8147,60.5655,60.5816,192242.0
2019-08-28 09:30:00,75.12,75.2,74.63,75.04,76800.0,60.3726,60.4369,59.9788,60.3084,76800.0
2019-08-28 10:00:00,74.95,75.14,74.84,74.89,46026.0,60.236,60.3887,60.1476,60.1878,46026.0
2019-08-28 10:30:00,74.89,75.48,74.88,75.39,74507.0,60.1878,60.662,60.1798,60.5896,74507.0
2019-08-28 11:00:00,75.39,75.59,75.34,75.55,26706.0,60.5896,60.7504,60.5495,60.7182,26706.0
2019-08-28 11:30:00,75.57,75.75,75.49,75.65,24924.0,60.7343,60.879,60.67,60.7986,24924.0
2019-08-28 12:00:00,75.68,75.74,75.57,75.58,39087.0,60.8227,60.8709,60.7343,60.7423,39087.0
2019-08-28 12:30:00,75.59,75.73,75.58,75.68,28515.0,60.7504,60.8629,60.7423,60.8227,28515.0
2019-08-28 13:00:00,75.67,75.67,75.35,75.5,35684.0,60.8147,60.8147,60.5575,60.678,35684.0
2019-08-28 13:30:00,75.48,75.62,75.45,75.56,26608.0,60.662,60.7745,60.6379,60.7263,26608.0
2019-08-28 14:00:00,75.57,75.61,75.5,75.52,23063.0,60.7343,60.7664,60.678,60.6941,23063.0
2019-08-28 14:30:00,75.52,75.62,75.48,75.56,37100.0,60.6941,60.7745,60.662,60.7263,37100.0
2019-08-28 15:00:00,75.59,75.67,75.42,75.42,41107.0,60.7504,60.8147,60.6137,60.6137,41107.0
2019-08-28 15:30:00,75.41,75.62,75.39,75.59,150219.0,60.6057,60.7745,60.5896,60.7504,150219.0
2019-08-29 09:30:00,76.26,76.39,75.94,76.14,48523.0,61.2888,61.3933,61.0317,61.1924,48523.0
2019-08-29 10:00:00,76.13,76.15,75.77,76.1,56660.0,61.1844,61.2004,60.895,61.1603,56660.0
2019-08-29 10:30:00,76.08,76.2,75.86,76.2,71353.0,61.1442,61.2406,60.9674,61.2406,71353.0
2019-08-29 11:00:00,76.22,76.22,75.95,76.03,107217.0,61.2567,61.2567,61.0397,61.104,107217.0
2019-08-29 11:30:00,75.99,76.16,75.94,75.98,80380.0,61.0718,61.2085,61.0317,61.0638,80380.0
2019-08-29 12:00:00,75.99,76.1,75.83,75.94,73740.0,61.0718,61.1603,60.9433,61.0317,73740.0
2019-08-29 12:30:00,75.92,76.05,75.92,75.98,52028.0,61.0156,61.1201,61.0156,61.0638,52028.0
2019-08-29 13:00:00,75.97,76.06,75.88,75.91,49951.0,61.0558,61.1281,60.9834,61.0076,49951.0
2019-08-29 13:30:00,75.92,76.13,75.92,76.05,64464.0,61.0156,61.1844,61.0156,61.1201,64464.0
2019-08-29 14:00:00,76.06,76.16,76.02,76.09,77726.0,61.1281,61.2085,61.096,61.1522,77726.0
2019-08-29 14:30:00,76.09,76.11,75.92,75.93,52511.0,61.1522,61.1683,61.0156,61.0236,52511.0
2019-08-29 15:00:00,75.93,75.93,75.7,75.72,48670.0,61.0236,61.0236,60.8388,60.8549,48670.0
2019-08-29 15:30:00,75.71,75.77,75.48,75.58,180860.0,60.8468,60.895,60.662,60.7423,180860.0
2019-08-30 09:30:00,76.08,76.28,75.83,76.16,76159.0,61.1442,61.3049,60.9433,61.2085,76159.0
2019-08-30 10:00:00,76.12,76.33,75.92,75.94,45327.0,61.1763,61.3451,61.0156,61.0317,45327.0
2019-08-30 10:30:00,75.94,76.15,75.9,76.06,56084.0,61.0317,61.2004,60.9995,61.1281,56084.0
2019-08-30 11:00:00,76.04,76.11,75.78,75.88,39725.0,61.112,61.1683,60.9031,60.9834,39725.0
2019-08-30 11:30:00,75.9,76.07,75.87,75.98,50172.0,60.9995,61.1361,60.9754,61.0638,50172.0
2019-08-30 12:00:00,75.97,76.14,75.95,76.05,37201.0,61.0558,61.1924,61.0397,61.1201,37201.0
2019-08-30 12:30:00,76.04,76.04,75.89,75.98,31171.0,61.112,61.112,60.9915,61.0638,31171.0
2019-08-30 13:00:00,75.98,76.01,75.87,75.92,31845.0,61.0638,61.0879,60.9754,61.0156,31845.0
2019-08-30 13:30:00,75.92,75.97,75.8,75.81,34104.0,61.0156,61.0558,60.9191,60.9272,34104.0
2019-08-30 14:00:00,75.81,76.06,75.81,75.99,52061.0,60.9272,61.1281,60.9272,61.0718,52061.0
2019-08-30 14:30:00,75.98,76.04,75.8,75.99,105754.0,61.0638,61.112,60.9191,61.0718,105754.0
2019-08-30 15:00:00,75.97,76.0,75.77,75.86,119576.0,61.0558,61.0799,60.895,60.9674,119576.0
2019-08-30 15:30:00,75.86,76.22,75.85,76.04,391943.0,60.9674,61.2567,60.9593,61.112,391943.0
2019-09-03 09:30:00,75.47,75.92,74.98,75.72,119140.0,60.6539,61.0156,60.2601,60.8549,119140.0
2019-09-03 10:00:00,75.73,75.73,75.12,75.52,49562.0,60.8629,60.8629,60.3726,60.6941,49562.0
2019-09-03 10:30:00,75.66,75.99,75.53,75.9,37647.0,60.8066,61.0718,60.7022,60.9995,37647.0
2019-09-03 11:00:00,75.91,75.93,75.62,75.85,54090.0,61.0076,61.0236,60.7745,60.9593,54090.0
2019-09-03 11:30:00,75.87,75.95,75.71,75.72,28925.0,60.9754,61.0397,60.8468,60.8549,28925.0
2019-09-03 12:00:00,75.71,75.79,75.69,75.72,24098.0,60.8468,60.9111,60.8307,60.8549,24098.0
2019-09-03 12:30:00,75.72,75.78,75.34,75.36,80725.0,60.8549,60.9031,60.5495,60.5655,80725.0
2019-09-03 13:00:00,75.34,75.58,75.27,75.56,38005.0,60.5495,60.7423,60.4932,60.7263,38005.0
2019-09-03 13:30:00,75.56,75.58,75.43,75.57,37715.0,60.7263,60.7423,60.6218,60.7343,37715.0
2019-09-03 14:00:00,75.55,75.75,75.55,75.65,48385.0,60.7182,60.879,60.7182,60.7986,48385.0
2019-09-03 14:30:00,75.64,75.75,75.51,75.52,56214.0,60.7906,60.879,60.6861,60.6941,56214.0
2019-09-03 15:00:00,75.52,75.59,75.44,75.45,71697.0,60.6941,60.7504,60.6298,60.6379,71697.0
2019-09-03 15:30:00,75.46,75.52,75.28,75.29,309579.0,60.6459,60.6941,60.5012,60.5093,309579.0
2019-09-04 09:30:00,76.06,76.34,75.98,76.3,78346.0,61.1281,61.3531,61.0638,61.321,78346.0
2019-09-04 10:00:00,76.23,76.34,76.06,76.2,44058.0,61.2647,61.3531,61.1281,61.2406,44058.0
2019-09-04 10:30:00,76.19,76.5,76.17,76.48,39260.0,61.2326,61.4817,61.2165,61.4657,39260.0
2019-09-04 11:00:00,76.49,76.5,76.21,76.45,84664.0,61.4737,61.4817,61.2487,61.4415,84664.0
2019-09-04 11:30:00,76.45,76.56,76.44,76.45,31007.0,61.4415,61.5299,61.4335,61.4415,31007.0
2019-09-04 12:00:00,76.46,76.53,76.39,76.43,25270.0,61.4496,61.5058,61.3933,61.4255,25270.0
2019-09-04 12:30:00,76.44,76.46,76.37,76.42,23488.0,61.4335,61.4496,61.3772,61.4174,23488.0
2019-09-04 13:00:00,76.42,76.76,76.41,76.7,63183.0,61.4174,61.6907,61.4094,61.6425,63183.0
2019-09-04 13:30:00,76.72,76.79,76.61,76.61,35712.0,61.6585,61.7148,61.5701,61.5701,35712.0
2019-09-04 14:00:00,76.62,76.65,76.38,76.52,53564.0,61.5782,61.6023,61.3853,61.4978,53564.0
2019-09-04 14:30:00,76.53,76.71,76.52,76.6,39326.0,61.5058,61.6505,61.4978,61.5621,39326.0
2019-09-04 15:00:00,76.59,76.7,76.59,76.62,63792.0,61.5541,61.6425,61.5541,61.5782,63792.0
2019-09-04 15:30:00,76.63,76.81,76.54,76.63,195534.0,61.5862,61.7309,61.5139,61.5862,195534.0
2019-09-05 09:30:00,77.16,77.85,77.11,77.25,69511.0,62.0122,62.5667,61.972,62.0845,69511.0
2019-09-05 10:00:00,77.32,77.83,77.29,77.76,54653.0,62.1407,62.5506,62.1166,62.4944,54653.0
2019-09-05 10:30:00,77.76,78.09,77.64,78.09,68121.0,62.4944,62.7596,62.3979,62.7596,68121.0
2019-09-05 11:00:00,78.08,78.2,77.83,77.89,85165.0,62.7515,62.848,62.5506,62.5988,85165.0
2019-09-05 11:30:00,77.88,78.07,77.82,77.99,71739.0,62.5908,62.7435,62.5426,62.6792,71739.0
2019-09-05 12:00:00,78.0,78.35,78.0,78.09,104123.0,62.6873,62.9685,62.6873,62.7596,104123.0
2019-09-05 12:30:00,78.1,78.3,78.02,78.3,34578.0,62.7676,62.9284,62.7033,62.9284,34578.0
2019-09-05 13:00:00,78.3,78.31,78.12,78.28,46502.0,62.9284,62.9364,62.7837,62.9123,46502.0
2019-09-05 13:30:00,78.28,78.31,78.2,78.22,46987.0,62.9123,62.9364,62.848,62.8641,46987.0
2019-09-05 14:00:00,78.2,78.3,78.11,78.26,34447.0,62.848,62.9284,62.7757,62.8962,34447.0
2019-09-05 14:30:00,78.26,78.29,78.13,78.22,34188.0,62.8962,62.9203,62.7917,62.8641,34188.0
2019-09-05 15:00:00,78.2,78.28,78.13,78.16,48792.0,62.848,62.9123,62.7917,62.8158,48792.0
2019-09-05 15:30:00,78.15,78.22,77.86,77.92,183340.0,62.8078,62.8641,62.5747,62.623,183340.0
2019-09-06 09:30:00,78.22,78.81,78.2,78.52,90660.0,62.8641,63.3382,62.848,63.1052,90660.0
2019-09-06 10:00:00,78.56,78.61,78.36,78.38,86678.0,63.1373,63.1775,62.9766,62.9927,86678.0
2019-09-06 10:30:00,78.39,78.42,78.04,78.09,37016.0,63.0007,63.0248,62.7194,62.7596,37016.0
2019-09-06 11:00:00,78.13,78.14,77.91,77.98,33917.0,62.7917,62.7998,62.6149,62.6712,33917.0
2019-09-06 11:30:00,77.96,78.13,77.89,78.12,25134.0,62.6551,62.7917,62.5988,62.7837,25134.0
2019-09-06 12:00:00,78.11,78.23,78.0,78.01,79729.0,62.7757,62.8721,62.6873,62.6953,79729.0
2019-09-06 12:30:00,78.0,78.07,77.87,77.91,100029.0,62.6873,62.7435,62.5828,62.6149,100029.0
2019-09-06 13:00:00,77.91,78.01,77.72,77.72,58634.0,62.6149,62.6953,62.4622,62.4622,58634.0
2019-09-06 13:30:00,77.72,77.79,77.63,77.7,35627.0,62.4622,62.5185,62.3899,62.4461,35627.0
2019-09-06 14:00:00,77.68,77.75,77.59,77.7,24198.0,62.4301,62.4863,62.3577,62.4461,24198.0
2019-09-06 14:30:00,77.72,77.74,77.66,77.7,27292.0,62.4622,62.4783,62.414,62.4461,27292.0
2019-09-06 15:00:00,77.7,77.81,77.67,77.81,36966.0,62.4461,62.5346,62.422,62.5346,36966.0
2019-09-06 15:30:00,77.81,77.86,77.51,77.55,198940.0,62.5346,62.5747,62.2934,62.3256,198940.0
2019-09-09 09:30:00,77.98,77.98,77.54,77.8,64157.0,62.6712,62.6712,62.3176,62.5265,64157.0
2019-09-09 10:00:00,77.81,78.17,77.78,78.14,28874.0,62.5346,62.8239,62.5104,62.7998,28874.0
2019-09-09 10:30:00,78.14,78.4,78.1,78.36,55683.0,62.7998,63.0087,62.7676,62.9766,55683.0
2019-09-09 11:00:00,78.36,78.6,78.33,78.51,49539.0,62.9766,63.1695,62.9525,63.0971,49539.0
2019-09-09 11:30:00,78.48,78.51,78.36,78.41,19071.0,63.073,63.0971,62.9766,63.0168,19071.0
2019-09-09 12:00:00,78.42,78.45,78.25,78.3,25285.0,63.0248,63.0489,62.8882,62.9284,25285.0
2019-09-09 12:30:00,78.29,78.41,78.18,78.4,24251.0,62.9203,63.0168,62.8319,63.0087,24251.0
2019-09-09 13:00:00,78.36,78.4,78.27,78.3,35431.0,62.9766,63.0087,62.9042,62.9284,35431.0
2019-09-09 13:30:00,78.29,78.32,78.17,78.29,46555.0,62.9203,62.9444,62.8239,62.9203,46555.0
2019-09-09 14:00:00,78.28,78.36,78.23,78.31,30521.0,62.9123,62.9766,62.8721,62.9364,30521.0
2019-09-09 14:30:00,78.3,78.37,78.2,78.22,34874.0,62.9284,62.9846,62.848,62.8641,34874.0
2019-09-09 15:00:00,78.2,78.34,78.16,78.29,41234.0,62.848,62.9605,62.8158,62.9203,41234.0
2019-09-09 15:30:00,78.29,78.49,78.24,78.46,143323.0,62.9203,63.0811,62.8801,63.0569,143323.0
2019-09-10 09:30:00,78.53,80.16,78.14,79.98,219610.0,63.1132,64.4232,62.7998,64.2785,219610.0
2019-09-10 10:00:00,79.95,80.74,79.88,80.49,269820.0,64.2544,64.8893,64.1982,64.6884,269820.0
2019-09-10 10:30:00,80.52,80.6,80.05,80.22,147626.0,64.7125,64.7768,64.3348,64.4714,147626.0
2019-09-10 11:00:00,80.21,80.67,80.21,80.42,253499.0,64.4634,64.8331,64.4634,64.6322,253499.0
2019-09-10 11:30:00,80.4,80.7,80.21,80.61,66336.0,64.6161,64.8572,64.4634,64.7849,66336.0
2019-09-10 12:00:00,80.61,80.94,80.5,80.86,56709.0,64.7849,65.0501,64.6965,64.9858,56709.0
2019-09-10 12:30:00,80.85,80.99,80.84,80.93,50091.0,64.9777,65.0903,64.9697,65.042,50091.0
2019-09-10 13:00:00,80.94,81.0,80.72,80.98,96438.0,65.0501,65.0983,64.8733,65.0822,96438.0
2019-09-10 13:30:00,80.99,81.13,80.99,81.05,58392.0,65.0903,65.2028,65.0903,65.1385,58392.0
2019-09-10 14:00:00,81.06,81.4,81.0,81.4,76880.0,65.1465,65.4198,65.0983,65.4198,76880.0
2019-09-10 14:30:00,81.39,81.56,81.35,81.55,94806.0,65.4117,65.5484,65.3796,65.5403,94806.0
2019-09-10 15:00:00,81.55,81.8,81.52,81.67,161141.0,65.5403,65.7412,65.5162,65.6368,161141.0
2019-09-10 15:30:00,81.67,82.04,81.6,82.04,487649.0,65.6368,65.9341,65.5805,65.9341,487649.0
2019-09-11 09:30:00,82.27,82.53,81.53,82.37,160351.0,66.119,66.3279,65.5243,66.1993,160351.0
2019-09-11 10:00:00,82.33,82.58,82.15,82.4,111919.0,66.1672,66.3681,66.0225,66.2235,111919.0
2019-09-11 10:30:00,82.43,82.63,82.25,82.39,100737.0,66.2476,66.4083,66.1029,66.2154,100737.0
2019-09-11 11:00:00,82.37,82.37,81.66,81.66,102226.0,66.1993,66.1993,65.6287,65.6287,102226.0
2019-09-11 11:30:00,81.74,81.92,81.01,81.04,103753.0,65.693,65.8377,65.1063,65.1304,103753.0
2019-09-11 12:00:00,81.04,81.13,80.73,80.78,81878.0,65.1304,65.2028,64.8813,64.9215,81878.0
2019-09-11 12:30:00,80.77,81.01,80.73,80.79,81265.0,64.9135,65.1063,64.8813,64.9295,81265.0
2019-09-11 13:00:00,80.8,81.13,80.8,81.12,55983.0,64.9376,65.2028,64.9376,65.1947,55983.0
2019-09-11 13:30:00,81.12,81.6,81.11,81.56,39217.0,65.1947,65.5805,65.1867,65.5484,39217.0
2019-09-11 14:00:00,81.57,81.69,81.49,81.68,39873.0,65.5564,65.6528,65.4921,65.6448,39873.0
2019-09-11 14:30:00,81.66,81.77,81.52,81.64,47509.0,65.6287,65.7171,65.5162,65.6127,47509.0
2019-09-11 15:00:00,81.67,81.76,81.58,81.6,54073.0,65.6368,65.7091,65.5644,65.5805,54073.0
2019-09-11 15:30:00,81.62,82.0,81.6,81.99,197633.0,65.5966,65.902,65.5805,65.8939,197633.0
2019-09-12 09:30:00,82.01,82.05,80.69,80.92,128297.0,65.91,65.9422,64.8492,65.034,128297.0
2019-09-12 10:00:00,80.91,81.17,80.65,80.98,73526.0,65.026,65.2349,64.817,65.0822,73526.0
2019-09-12 10:30:00,80.99,81.0,80.4,80.4,51564.0,65.0903,65.0983,64.6161,64.6161,51564.0
2019-09-12 11:00:00,80.37,80.58,80.22,80.54,91369.0,64.592,64.7608,64.4714,64.7286,91369.0
2019-09-12 11:30:00,80.55,81.02,80.53,80.98,196972.0,64.7366,65.1144,64.7206,65.0822,196972.0
2019-09-12 12:00:00,80.99,81.12,80.89,81.09,30341.0,65.0903,65.1947,65.0099,65.1706,30341.0
2019-09-12 12:30:00,81.07,81.09,80.97,81.05,36046.0,65.1546,65.1706,65.0742,65.1385,36046.0
2019-09-12 13:00:00,81.05,81.21,81.01,81.06,38071.0,65.1385,65.2671,65.1063,65.1465,38071.0
2019-09-12 13:30:00,81.06,81.3,81.06,81.27,36184.0,65.1465,65.3394,65.1465,65.3153,36184.0
2019-09-12 14:00:00,81.28,81.4,81.2,81.31,53744.0,65.3233,65.4198,65.259,65.3474,53744.0
2019-09-12 14:30:00,81.31,81.44,81.23,81.34,55349.0,65.3474,65.4519,65.2831,65.3716,55349.0
2019-09-12 15:00:00,81.34,81.37,81.05,81.05,126777.0,65.3716,65.3957,65.1385,65.1385,126777.0
2019-09-12 15:30:00,81.06,81.16,80.7,80.82,243111.0,65.1465,65.2269,64.8572,64.9536,243111.0
2019-09-13 09:30:00,80.97,81.71,80.96,81.33,60108.0,65.0742,65.6689,65.0662,65.3635,60108.0
2019-09-13 10:00:00,81.31,81.41,81.01,81.38,24456.0,65.3474,65.4278,65.1063,65.4037,24456.0
2019-09-13 10:30:00,81.39,81.52,81.35,81.46,43483.0,65.4117,65.5162,65.3796,65.468,43483.0
2019-09-13 11:00:00,81.45,81.88,81.4,81.8,76102.0,65.46,65.8055,65.4198,65.7412,76102.0
2019-09-13 11:30:00,81.8,81.93,81.27,81.27,45799.0,65.7412,65.8457,65.3153,65.3153,45799.0
2019-09-13 12:00:00,81.29,81.45,81.28,81.34,28397.0,65.3314,65.46,65.3233,65.3716,28397.0
2019-09-13 12:30:00,81.33,81.51,81.32,81.47,30814.0,65.3635,65.5082,65.3555,65.476,30814.0
2019-09-13 13:00:00,81.46,81.52,81.38,81.43,44123.0,65.468,65.5162,65.4037,65.4439,44123.0
2019-09-13 13:30:00,81.43,81.47,81.37,81.38,40579.0,65.4439,65.476,65.3957,65.4037,40579.0
2019-09-13 14:00:00,81.38,81.45,79.16,80.39,673098.0,65.4037,65.46,63.6195,64.6081,673098.0
2019-09-13 14:30:00,80.42,80.96,80.21,80.33,153698.0,64.6322,65.0662,64.4634,64.5598,153698.0
2019-09-13 15:00:00,80.32,80.32,79.96,80.06,85565.0,64.5518,64.5518,64.2625,64.3428,85565.0
2019-09-13 15:30:00,80.06,80.35,79.92,80.14,299135.0,64.3428,64.5759,64.2303,64.4071,299135.0
2019-09-16 09:30:00,79.58,79.76,79.26,79.59,60492.0,63.9571,64.1017,63.6999,63.9651,60492.0
2019-09-16 10:00:00,79.55,79.61,79.36,79.45,63462.0,63.933,63.9812,63.7803,63.8526,63462.0
2019-09-16 10:30:00,79.44,79.51,79.1,79.18,35854.0,63.8446,63.9008,63.5713,63.6356,35854.0
2019-09-16 11:00:00,79.2,79.22,78.91,78.93,28906.0,63.6517,63.6677,63.4186,63.4347,28906.0
2019-09-16 11:30:00,78.93,79.02,78.9,78.93,27612.0,63.4347,63.507,63.4106,63.4347,27612.0
2019-09-16 12:00:00,78.93,79.02,78.92,79.0,14730.0,63.4347,63.507,63.4266,63.4909,14730.0
2019-09-16 12:30:00,79.02,79.02,78.94,79.0,42962.0,63.507,63.507,63.4427,63.4909,42962.0
2019-09-16 13:00:00,78.99,79.23,78.96,79.18,27987.0,63.4829,63.6758,63.4588,63.6356,27987.0
2019-09-16 13:30:00,79.19,79.21,79.07,79.11,23151.0,63.6436,63.6597,63.5472,63.5793,23151.0
2019-09-16 14:00:00,79.11,79.17,79.05,79.12,37004.0,63.5793,63.6276,63.5311,63.5874,37004.0
2019-09-16 14:30:00,79.13,79.13,78.91,78.99,74559.0,63.5954,63.5954,63.4186,63.4829,74559.0
2019-09-16 15:00:00,79.0,79.1,78.95,79.08,61426.0,63.4909,63.5713,63.4507,63.5552,61426.0
2019-09-16 15:30:00,79.07,79.09,78.95,78.97,201839.0,63.5472,63.5633,63.4507,63.4668,201839.0
2019-09-17 09:30:00,78.86,78.86,78.09,78.39,70257.0,63.3784,63.3784,62.7596,63.0007,70257.0
2019-09-17 10:00:00,78.37,78.46,77.98,78.39,76609.0,62.9846,63.0569,62.6712,63.0007,76609.0
2019-09-17 10:30:00,78.41,78.44,78.17,78.28,37042.0,63.0168,63.0409,62.8239,62.9123,37042.0
2019-09-17 11:00:00,78.29,78.59,78.29,78.41,46052.0,62.9203,63.1614,62.9203,63.0168,46052.0
2019-09-17 11:30:00,78.39,78.6,78.38,78.53,35648.0,63.0007,63.1695,62.9927,63.1132,35648.0
2019-09-17 12:00:00,78.53,78.63,78.44,78.58,42769.0,63.1132,63.1936,63.0409,63.1534,42769.0
2019-09-17 12:30:00,78.58,78.78,78.58,78.66,54133.0,63.1534,63.3141,63.1534,63.2177,54133.0
2019-09-17 13:00:00,78.67,78.78,78.63,78.73,41922.0,63.2257,63.3141,63.1936,63.2739,41922.0
2019-09-17 13:30:00,78.73,78.8,78.69,78.7,42499.0,63.2739,63.3302,63.2418,63.2498,42499.0
2019-09-17 14:00:00,78.71,78.86,78.7,78.77,37946.0,63.2579,63.3784,63.2498,63.3061,37946.0
2019-09-17 14:30:00,78.78,79.09,78.75,79.05,42596.0,63.3141,63.5633,63.29,63.5311,42596.0
2019-09-17 15:00:00,79.04,79.22,79.04,79.21,62602.0,63.5231,63.6677,63.5231,63.6597,62602.0
2019-09-17 15:30:00,79.2,79.33,79.17,79.19,155248.0,63.6517,63.7561,63.6276,63.6436,155248.0
2019-09-18 09:30:00,79.17,79.25,78.91,79.12,39005.0,63.6276,63.6919,63.4186,63.5874,39005.0
2019-09-18 10:00:00,79.14,79.37,79.07,79.24,72720.0,63.6034,63.7883,63.5472,63.6838,72720.0
2019-09-18 10:30:00,79.25,79.26,78.94,78.97,43001.0,63.6919,63.6999,63.4427,63.4668,43001.0
2019-09-18 11:00:00,78.97,78.99,78.74,78.74,36826.0,63.4668,63.4829,63.282,63.282,36826.0
2019-09-18 11:30:00,78.75,78.77,78.56,78.69,39200.0,63.29,63.3061,63.1373,63.2418,39200.0
2019-09-18 12:00:00,78.68,79.05,78.6,78.99,46236.0,63.2338,63.5311,63.1695,63.4829,46236.0
2019-09-18 12:30:00,79.0,79.25,78.97,79.24,29256.0,63.4909,63.6919,63.4668,63.6838,29256.0
2019-09-18 13:00:00,79.23,79.26,79.16,79.19,57122.0,63.6758,63.6999,63.6195,63.6436,57122.0
2019-09-18 13:30:00,79.19,79.56,79.18,79.42,63182.0,63.6436,63.941,63.6356,63.8285,63182.0
2019-09-18 14:00:00,79.39,79.44,78.8,78.81,48024.0,63.8044,63.8446,63.3302,63.3382,48024.0
2019-09-18 14:30:00,78.79,78.85,78.6,78.81,82079.0,63.3222,63.3704,63.1695,63.3382,82079.0
2019-09-18 15:00:00,78.81,79.2,78.8,79.18,42016.0,63.3382,63.6517,63.3302,63.6356,42016.0
2019-09-18 15:30:00,79.2,79.28,79.18,79.22,438465.0,63.6517,63.716,63.6356,63.6677,438465.0
2019-09-19 09:30:00,79.02,79.02,78.53,78.67,44200.0,64.0329,64.0329,63.6358,63.7492,44200.0
2019-09-19 10:00:00,78.67,78.67,78.36,78.49,34187.0,63.7492,63.7492,63.498,63.6034,34187.0
2019-09-19 10:30:00,78.5,78.56,78.41,78.41,24988.0,63.6115,63.6601,63.5386,63.5386,24988.0
2019-09-19 11:00:00,78.41,78.75,78.4,78.62,47082.0,63.5386,63.8141,63.5305,63.7087,47082.0
2019-09-19 11:30:00,78.58,78.81,78.58,78.8,55452.0,63.6763,63.8627,63.6763,63.8546,55452.0
2019-09-19 12:00:00,78.81,78.86,78.5,78.51,30067.0,63.8627,63.9032,63.6115,63.6196,30067.0
2019-09-19 12:30:00,78.5,78.63,78.5,78.51,16741.0,63.6115,63.7168,63.6115,63.6196,16741.0
2019-09-19 13:00:00,78.51,78.51,78.27,78.28,41875.0,63.6196,63.6196,63.4251,63.4332,41875.0
2019-09-19 13:30:00,78.26,78.53,78.19,78.39,41500.0,63.417,63.6358,63.3603,63.5223,41500.0
2019-09-19 14:00:00,78.39,78.43,78.3,78.43,20117.0,63.5223,63.5548,63.4494,63.5548,20117.0
2019-09-19 14:30:00,78.39,78.47,78.37,78.43,36098.0,63.5223,63.5872,63.5061,63.5548,36098.0
2019-09-19 15:00:00,78.43,78.59,78.41,78.53,49186.0,63.5548,63.6844,63.5386,63.6358,49186.0
2019-09-19 15:30:00,78.52,78.59,78.36,78.49,150651.0,63.6277,63.6844,63.498,63.6034,150651.0
2019-09-20 09:30:00,78.62,78.65,77.67,77.84,299510.0,63.7087,63.733,62.9389,63.0767,299510.0
2019-09-20 10:00:00,77.84,78.05,77.84,77.96,71859.0,63.0767,63.2468,63.0767,63.1739,71859.0
2019-09-20 10:30:00,77.97,77.99,77.76,77.92,27970.0,63.182,63.1982,63.0118,63.1415,27970.0
2019-09-20 11:00:00,77.92,78.0,77.81,77.96,64780.0,63.1415,63.2063,63.0524,63.1739,64780.0
2019-09-20 11:30:00,77.95,78.02,77.91,78.01,64383.0,63.1658,63.2225,63.1334,63.2144,64383.0
2019-09-20 12:00:00,78.02,78.02,77.91,77.95,36097.0,63.2225,63.2225,63.1334,63.1658,36097.0
2019-09-20 12:30:00,77.95,78.02,77.92,77.99,101195.0,63.1658,63.2225,63.1415,63.1982,101195.0
2019-09-20 13:00:00,77.99,78.0,77.47,77.84,67687.0,63.1982,63.2063,62.7768,63.0767,67687.0
2019-09-20 13:30:00,77.83,77.98,77.8,77.97,42290.0,63.0686,63.1901,63.0442,63.182,42290.0
2019-09-20 14:00:00,77.98,77.98,77.84,77.84,43608.0,63.1901,63.1901,63.0767,63.0767,43608.0
2019-09-20 14:30:00,77.84,77.93,77.82,77.87,36924.0,63.0767,63.1496,63.0605,63.101,36924.0
2019-09-20 15:00:00,77.86,78.0,77.83,77.84,148054.0,63.0929,63.2063,63.0686,63.0767,148054.0
2019-09-20 15:30:00,77.83,78.0,77.77,77.91,228450.0,63.0686,63.2063,63.0199,63.1334,228450.0
2019-09-23 09:30:00,77.78,78.08,77.53,77.95,53836.0,63.028,63.2711,62.8255,63.1658,53836.0
2019-09-23 10:00:00,77.94,77.97,77.64,77.68,65289.0,63.1577,63.182,62.9146,62.947,65289.0
2019-09-23 10:30:00,77.69,77.7,77.53,77.67,61372.0,62.9551,62.9632,62.8255,62.9389,61372.0
2019-09-23 11:00:00,77.67,77.72,77.61,77.66,52391.0,62.9389,62.9794,62.8903,62.9308,52391.0
2019-09-23 11:30:00,77.67,77.72,77.63,77.68,73034.0,62.9389,62.9794,62.9065,62.947,73034.0
2019-09-23 12:00:00,77.67,77.73,77.65,77.7,91226.0,62.9389,62.9875,62.9227,62.9632,91226.0
2019-09-23 12:30:00,77.71,77.72,77.67,77.7,104122.0,62.9713,62.9794,62.9389,62.9632,104122.0
2019-09-23 13:00:00,77.71,77.72,77.69,77.71,53593.0,62.9713,62.9794,62.9551,62.9713,53593.0
2019-09-23 13:30:00,77.71,77.74,77.7,77.73,44544.0,62.9713,62.9956,62.9632,62.9875,44544.0
2019-09-23 14:00:00,77.73,77.74,77.68,77.72,31919.0,62.9875,62.9956,62.947,62.9794,31919.0
2019-09-23 14:30:00,77.7,77.73,77.67,77.72,50608.0,62.9632,62.9875,62.9389,62.9794,50608.0
2019-09-23 15:00:00,77.72,77.74,77.7,77.73,82247.0,62.9794,62.9956,62.9632,62.9875,82247.0
2019-09-23 15:30:00,77.73,77.78,77.68,77.73,214746.0,62.9875,63.028,62.947,62.9875,214746.0
2019-09-24 09:30:00,78.1,78.48,77.74,78.24,155433.0,63.2874,63.5953,62.9956,63.4008,155433.0
2019-09-24 10:00:00,78.25,78.46,78.1,78.46,62452.0,63.4089,63.5791,63.2874,63.5791,62452.0
2019-09-24 10:30:00,78.48,78.98,78.45,78.94,63912.0,63.5953,64.0004,63.571,63.968,63912.0
2019-09-24 11:00:00,78.95,79.19,78.65,79.17,96022.0,63.9761,64.1706,63.733,64.1544,96022.0
2019-09-24 11:30:00,79.17,79.23,78.86,79.01,74881.0,64.1544,64.203,63.9032,64.0248,74881.0
2019-09-24 12:00:00,78.97,79.18,78.78,78.81,41057.0,63.9923,64.1625,63.8384,63.8627,41057.0
2019-09-24 12:30:00,78.88,78.97,78.33,78.35,41563.0,63.9194,63.9923,63.4737,63.4899,41563.0
2019-09-24 13:00:00,78.34,78.43,78.2,78.2,76007.0,63.4818,63.5548,63.3684,63.3684,76007.0
2019-09-24 13:30:00,78.21,78.31,78.12,78.15,58151.0,63.3765,63.4575,63.3036,63.3279,58151.0
2019-09-24 14:00:00,78.14,78.7,78.01,78.7,59999.0,63.3198,63.7736,63.2144,63.7736,59999.0
2019-09-24 14:30:00,78.71,78.78,78.55,78.59,53122.0,63.7817,63.8384,63.652,63.6844,53122.0
2019-09-24 15:00:00,78.58,78.87,78.48,78.48,80487.0,63.6763,63.9113,63.5953,63.5953,80487.0
2019-09-24 15:30:00,78.48,78.85,78.38,78.71,229779.0,63.5953,63.8951,63.5142,63.7817,229779.0
2019-09-25 09:30:00,78.68,79.04,78.61,78.64,50249.0,63.7573,64.0491,63.7006,63.7249,50249.0
2019-09-25 10:00:00,78.59,78.59,78.23,78.31,34838.0,63.6844,63.6844,63.3927,63.4575,34838.0
2019-09-25 10:30:00,78.28,78.77,78.28,78.68,41266.0,63.4332,63.8303,63.4332,63.7573,41266.0
2019-09-25 11:00:00,78.68,78.92,78.68,78.83,24206.0,63.7573,63.9518,63.7573,63.8789,24206.0
2019-09-25 11:30:00,78.81,79.21,78.78,79.05,86689.0,63.8627,64.1868,63.8384,64.0572,86689.0
2019-09-25 12:00:00,79.05,79.12,78.95,78.98,40147.0,64.0572,64.1139,63.9761,64.0004,40147.0
2019-09-25 12:30:00,78.97,78.98,78.84,78.85,27610.0,63.9923,64.0004,63.887,63.8951,27610.0
2019-09-25 13:00:00,78.87,79.06,78.86,78.95,35383.0,63.9113,64.0653,63.9032,63.9761,35383.0
2019-09-25 13:30:00,78.93,78.96,78.85,78.89,32285.0,63.9599,63.9842,63.8951,63.9275,32285.0
2019-09-25 14:00:00,78.87,78.95,78.53,78.54,44907.0,63.9113,63.9761,63.6358,63.6439,44907.0
2019-09-25 14:30:00,78.55,78.72,78.45,78.72,58632.0,63.652,63.7898,63.571,63.7898,58632.0
2019-09-25 15:00:00,78.71,78.83,78.66,78.75,52363.0,63.7817,63.8789,63.7411,63.8141,52363.0
2019-09-25 15:30:00,78.74,78.78,78.5,78.52,170827.0,63.806,63.8384,63.6115,63.6277,170827.0
2019-09-26 09:30:00,78.44,78.89,77.84,78.2,54966.0,63.5629,63.9275,63.0767,63.3684,54966.0
2019-09-26 10:00:00,78.24,78.3,77.62,77.69,79969.0,63.4008,63.4494,62.8984,62.9551,79969.0
2019-09-26 10:30:00,77.66,77.7,77.22,77.38,70550.0,62.9308,62.9632,62.5743,62.7039,70550.0
2019-09-26 11:00:00,77.38,77.4,76.87,77.02,62977.0,62.7039,62.7201,62.2906,62.4122,62977.0
2019-09-26 11:30:00,77.03,77.12,76.78,76.88,33653.0,62.4203,62.4932,62.2177,62.2987,33653.0
2019-09-26 12:00:00,76.89,77.06,76.7,77.03,62057.0,62.3068,62.4446,62.1529,62.4203,62057.0
2019-09-26 12:30:00,77.01,77.13,76.88,77.03,89178.0,62.4041,62.5013,62.2987,62.4203,89178.0
2019-09-26 13:00:00,77.03,77.04,76.78,76.78,73901.0,62.4203,62.4284,62.2177,62.2177,73901.0
2019-09-26 13:30:00,76.77,76.88,76.68,76.88,57471.0,62.2096,62.2987,62.1367,62.2987,57471.0
2019-09-26 14:00:00,76.88,77.09,76.86,77.01,161022.0,62.2987,62.4689,62.2825,62.4041,161022.0
2019-09-26 14:30:00,77.01,77.1,76.91,76.92,56390.0,62.4041,62.477,62.323,62.3312,56390.0
2019-09-26 15:00:00,76.93,77.16,76.86,77.15,103208.0,62.3393,62.5256,62.2825,62.5175,103208.0
2019-09-26 15:30:00,77.14,77.22,76.86,76.88,280655.0,62.5094,62.5743,62.2825,62.2987,280655.0
2019-09-27 09:30:00,77.12,77.47,76.98,77.18,63452.0,62.4932,62.7768,62.3798,62.5418,63452.0
2019-09-27 10:00:00,77.26,77.49,77.09,77.27,21659.0,62.6067,62.793,62.4689,62.6148,21659.0
2019-09-27 10:30:00,77.31,77.36,77.2,77.29,28000.0,62.6472,62.6877,62.558,62.631,28000.0
2019-09-27 11:00:00,77.27,77.31,77.18,77.27,44312.0,62.6148,62.6472,62.5418,62.6148,44312.0
2019-09-27 11:30:00,77.27,77.62,77.02,77.46,46020.0,62.6148,62.8984,62.4122,62.7687,46020.0
2019-09-27 12:00:00,77.44,77.54,77.36,77.53,32566.0,62.7525,62.8336,62.6877,62.8255,32566.0
2019-09-27 12:30:00,77.53,77.68,77.41,77.41,45044.0,62.8255,62.947,62.7282,62.7282,45044.0
2019-09-27 13:00:00,77.41,77.75,77.31,77.73,38939.0,62.7282,63.0037,62.6472,62.9875,38939.0
2019-09-27 13:30:00,77.7,77.82,77.61,77.8,30135.0,62.9632,63.0605,62.8903,63.0442,30135.0
2019-09-27 14:00:00,77.8,77.8,77.61,77.65,25177.0,63.0442,63.0442,62.8903,62.9227,25177.0
2019-09-27 14:30:00,77.65,77.65,77.23,77.41,112063.0,62.9227,62.9227,62.5824,62.7282,112063.0
2019-09-27 15:00:00,77.4,77.47,77.3,77.39,60876.0,62.7201,62.7768,62.6391,62.712,60876.0
2019-09-27 15:30:00,77.4,77.8,77.4,77.78,147764.0,62.7201,63.0442,62.7201,63.028,147764.0
2019-09-30 09:30:00,77.89,79.11,77.89,78.42,67283.0,63.1172,64.1058,63.1172,63.5467,67283.0
2019-09-30 10:00:00,78.42,78.74,78.42,78.54,49086.0,63.5467,63.806,63.5467,63.6439,49086.0
2019-09-30 10:30:00,78.53,78.75,78.51,78.63,37794.0,63.6358,63.8141,63.6196,63.7168,37794.0
2019-09-30 11:00:00,78.64,78.82,78.56,78.82,28691.0,63.7249,63.8708,63.6601,63.8708,28691.0
2019-09-30 11:30:00,78.81,78.82,78.61,78.63,77590.0,63.8627,63.8708,63.7006,63.7168,77590.0
2019-09-30 12:00:00,78.65,78.81,78.65,78.67,31454.0,63.733,63.8627,63.733,63.7492,31454.0
2019-09-30 12:30:00,78.69,78.81,78.6,78.77,21928.0,63.7655,63.8627,63.6925,63.8303,21928.0
2019-09-30 13:00:00,78.77,78.86,78.63,78.65,54174.0,63.8303,63.9032,63.7168,63.733,54174.0
2019-09-30 13:30:00,78.66,78.67,78.36,78.36,32275.0,63.7411,63.7492,63.498,63.498,32275.0
2019-09-30 14:00:00,78.35,78.49,78.34,78.41,31543.0,63.4899,63.6034,63.4818,63.5386,31543.0
2019-09-30 14:30:00,78.41,78.52,78.39,78.48,51383.0,63.5386,63.6277,63.5223,63.5953,51383.0
2019-09-30 15:00:00,78.48,78.51,78.43,78.47,45396.0,63.5953,63.6196,63.5548,63.5872,45396.0
2019-09-30 15:30:00,78.48,78.49,78.22,78.26,166886.0,63.5953,63.6034,63.3846,63.417,166886.0
2019-10-01 09:30:00,78.75,79.55,78.41,79.52,138481.0,63.8141,64.4623,63.5386,64.438,138481.0
2019-10-01 10:00:00,79.45,79.47,78.78,79.0,84968.0,64.3813,64.3975,63.8384,64.0167,84968.0
2019-10-01 10:30:00,79.0,79.01,78.75,78.76,91639.0,64.0167,64.0248,63.8141,63.8222,91639.0
2019-10-01 11:00:00,78.78,78.82,78.52,78.79,66498.0,63.8384,63.8708,63.6277,63.8465,66498.0
2019-10-01 11:30:00,78.77,78.86,78.54,78.61,38981.0,63.8303,63.9032,63.6439,63.7006,38981.0
2019-10-01 12:00:00,78.59,78.62,78.28,78.31,26721.0,63.6844,63.7087,63.4332,63.4575,26721.0
2019-10-01 12:30:00,78.31,78.38,78.19,78.2,30362.0,63.4575,63.5142,63.3603,63.3684,30362.0
2019-10-01 13:00:00,78.2,78.35,78.16,78.27,33628.0,63.3684,63.4899,63.336,63.4251,33628.0
2019-10-01 13:30:00,78.24,78.39,78.24,78.34,35677.0,63.4008,63.5223,63.4008,63.4818,35677.0
2019-10-01 14:00:00,78.35,78.54,78.31,78.54,29288.0,63.4899,63.6439,63.4575,63.6439,29288.0
2019-10-01 14:30:00,78.55,78.67,78.52,78.56,28641.0,63.652,63.7492,63.6277,63.6601,28641.0
2019-10-01 15:00:00,78.57,78.63,78.36,78.42,37372.0,63.6682,63.7168,63.498,63.5467,37372.0
2019-10-01 15:30:00,78.42,78.42,78.07,78.12,164108.0,63.5467,63.5467,63.263,63.3036,164108.0
2019-10-02 09:30:00,77.43,77.43,76.28,76.83,93623.0,62.7444,62.7444,61.8125,62.2582,93623.0
2019-10-02 10:00:00,76.81,77.43,76.73,77.27,63714.0,62.242,62.7444,62.1772,62.6148,63714.0
2019-10-02 10:30:00,77.26,77.39,77.17,77.2,87466.0,62.6067,62.712,62.5337,62.558,87466.0
2019-10-02 11:00:00,77.21,77.35,76.74,76.76,63374.0,62.5662,62.6796,62.1853,62.2015,63374.0
2019-10-02 11:30:00,76.76,77.13,76.62,77.09,53512.0,62.2015,62.5013,62.0881,62.4689,53512.0
2019-10-02 12:00:00,77.08,77.09,76.76,76.84,31370.0,62.4608,62.4689,62.2015,62.2663,31370.0
2019-10-02 12:30:00,76.84,76.9,76.73,76.88,86199.0,62.2663,62.3149,62.1772,62.2987,86199.0
2019-10-02 13:00:00,76.85,77.24,76.81,77.18,125067.0,62.2744,62.5905,62.242,62.5418,125067.0
2019-10-02 13:30:00,77.2,77.25,76.96,76.96,36578.0,62.558,62.5986,62.3636,62.3636,36578.0
2019-10-02 14:00:00,76.95,77.22,76.94,77.21,48771.0,62.3555,62.5743,62.3474,62.5662,48771.0
2019-10-02 14:30:00,77.2,77.46,77.19,77.34,64260.0,62.558,62.7687,62.5499,62.6715,64260.0
2019-10-02 15:00:00,77.35,77.62,77.3,77.5,166355.0,62.6796,62.8984,62.6391,62.8011,166355.0
2019-10-02 15:30:00,77.5,77.59,77.15,77.2,359712.0,62.8011,62.8741,62.5175,62.558,359712.0
2019-10-03 09:30:00,77.07,77.19,76.77,77.02,72727.0,62.4527,62.5499,62.2096,62.4122,72727.0
2019-10-03 10:00:00,77.01,77.01,75.99,76.43,121505.0,62.4041,62.4041,61.5775,61.9341,121505.0
2019-10-03 10:30:00,76.41,76.72,76.19,76.32,74504.0,61.9179,62.1691,61.7396,61.845,74504.0
2019-10-03 11:00:00,76.29,76.77,76.28,76.48,67281.0,61.8206,62.2096,61.8125,61.9746,67281.0
2019-10-03 11:30:00,76.5,76.54,76.1,76.26,119102.0,61.9908,62.0232,61.6667,61.7963,119102.0
2019-10-03 12:00:00,76.26,76.58,76.22,76.52,69659.0,61.7963,62.0556,61.7639,62.007,69659.0
2019-10-03 12:30:00,76.53,76.65,76.47,76.6,18767.0,62.0151,62.1124,61.9665,62.0718,18767.0
2019-10-03 13:00:00,76.61,76.68,75.91,75.91,189240.0,62.0799,62.1367,61.5127,61.5127,189240.0
2019-10-03 13:30:00,75.91,76.34,75.88,76.23,233686.0,61.5127,61.8612,61.4884,61.772,233686.0
2019-10-03 14:00:00,76.24,76.24,76.06,76.11,67422.0,61.7801,61.7801,61.6343,61.6748,67422.0
2019-10-03 14:30:00,76.12,76.2,76.07,76.09,45802.0,61.6829,61.7477,61.6424,61.6586,45802.0
2019-10-03 15:00:00,76.11,76.12,75.75,75.89,85529.0,61.6748,61.6829,61.3831,61.4965,85529.0
2019-10-03 15:30:00,75.9,76.0,75.67,75.98,327821.0,61.5046,61.5856,61.3182,61.5694,327821.0
2019-10-04 09:30:00,76.74,77.17,76.65,77.06,80422.0,62.1853,62.5337,62.1124,62.4446,80422.0
2019-10-04 10:00:00,77.06,77.55,77.04,77.43,60363.0,62.4446,62.8417,62.4284,62.7444,60363.0
2019-10-04 10:30:00,77.43,77.43,77.19,77.19,43612.0,62.7444,62.7444,62.5499,62.5499,43612.0
2019-10-04 11:00:00,77.18,77.45,77.15,77.45,41153.0,62.5418,62.7606,62.5175,62.7606,41153.0
2019-10-04 11:30:00,77.45,77.56,77.44,77.48,33664.0,62.7606,62.8498,62.7525,62.7849,33664.0
2019-10-04 12:00:00,77.49,77.68,77.47,77.62,42874.0,62.793,62.947,62.7768,62.8984,42874.0
2019-10-04 12:30:00,77.61,77.63,77.23,77.27,67398.0,62.8903,62.9065,62.5824,62.6148,67398.0
2019-10-04 13:00:00,77.26,77.26,76.98,77.12,41702.0,62.6067,62.6067,62.3798,62.4932,41702.0
2019-10-04 13:30:00,77.11,77.21,76.95,76.98,28266.0,62.4851,62.5662,62.3555,62.3798,28266.0
2019-10-04 14:00:00,77.01,77.09,76.92,76.93,38244.0,62.4041,62.4689,62.3312,62.3393,38244.0
2019-10-04 14:30:00,76.93,77.01,76.88,76.94,60975.0,62.3393,62.4041,62.2987,62.3474,60975.0
2019-10-04 15:00:00,76.94,76.98,76.9,76.92,117820.0,62.3474,62.3798,62.3149,62.3312,117820.0
2019-10-04 15:30:00,76.93,77.04,76.88,77.02,210362.0,62.3393,62.4284,62.2987,62.4122,210362.0
2019-10-07 09:30:00,77.09,77.62,76.94,77.62,87744.0,62.4689,62.8984,62.3474,62.8984,87744.0
2019-10-07 10:00:00,77.62,77.69,77.4,77.66,37626.0,62.8984,62.9551,62.7201,62.9308,37626.0
2019-10-07 10:30:00,77.65,77.83,77.61,77.81,54169.0,62.9227,63.0686,62.8903,63.0524,54169.0
2019-10-07 11:00:00,77.81,78.0,77.79,77.96,45536.0,63.0524,63.2063,63.0361,63.1739,45536.0
2019-10-07 11:30:00,77.96,77.96,77.51,77.7,76791.0,63.1739,63.1739,62.8093,62.9632,76791.0
2019-10-07 12:00:00,77.69,77.77,77.57,77.59,35835.0,62.9551,63.0199,62.8579,62.8741,35835.0
2019-10-07 12:30:00,77.59,77.66,77.53,77.59,26011.0,62.8741,62.9308,62.8255,62.8741,26011.0
2019-10-07 13:00:00,77.58,77.64,77.49,77.5,23761.0,62.866,62.9146,62.793,62.8011,23761.0
2019-10-07 13:30:00,77.5,77.79,77.49,77.6,38022.0,62.8011,63.0361,62.793,62.8822,38022.0
2019-10-07 14:00:00,77.58,77.58,77.27,77.27,32120.0,62.866,62.866,62.6148,62.6148,32120.0
2019-10-07 14:30:00,77.26,77.31,77.13,77.31,58437.0,62.6067,62.6472,62.5013,62.6472,58437.0
2019-10-07 15:00:00,77.29,77.37,77.18,77.33,66587.0,62.631,62.6958,62.5418,62.6634,66587.0
2019-10-07 15:30:00,77.33,77.35,77.0,77.02,221124.0,62.6634,62.6796,62.396,62.4122,221124.0
2019-10-08 09:30:00,76.47,76.5,75.73,75.9,59229.0,61.9665,61.9908,61.3669,61.5046,59229.0
2019-10-08 10:00:00,75.9,75.99,75.64,75.66,123258.0,61.5046,61.5775,61.2939,61.3101,123258.0
2019-10-08 10:30:00,75.7,76.0,75.57,75.98,101592.0,61.3425,61.5856,61.2372,61.5694,101592.0
2019-10-08 11:00:00,75.97,76.03,75.52,75.52,200720.0,61.5613,61.61,61.1967,61.1967,200720.0
2019-10-08 11:30:00,75.52,75.55,75.13,75.18,39524.0,61.1967,61.221,60.8806,60.9212,39524.0
2019-10-08 12:00:00,75.2,75.42,75.07,75.31,62667.0,60.9374,61.1156,60.832,61.0265,62667.0
2019-10-08 12:30:00,75.31,75.48,75.18,75.2,34766.0,61.0265,61.1643,60.9212,60.9374,34766.0
2019-10-08 13:00:00,75.2,75.38,75.16,75.36,85222.0,60.9374,61.0832,60.905,61.067,85222.0
2019-10-08 13:30:00,75.37,75.43,75.28,75.34,72048.0,61.0751,61.1238,61.0022,61.0508,72048.0
2019-10-08 14:00:00,75.36,75.43,75.3,75.33,117685.0,61.067,61.1238,61.0184,61.0427,117685.0
2019-10-08 14:30:00,75.37,75.75,75.32,75.32,41086.0,61.0751,61.3831,61.0346,61.0346,41086.0
2019-10-08 15:00:00,75.36,75.48,75.19,75.38,42616.0,61.067,61.1643,60.9293,61.0832,42616.0
2019-10-08 15:30:00,75.38,75.45,74.89,74.96,384600.0,61.0832,61.14,60.6862,60.7429,384600.0
2019-10-09 09:30:00,75.21,75.86,74.99,75.2,267347.0,60.9455,61.4722,60.7672,60.9374,267347.0
2019-10-09 10:00:00,75.2,75.62,75.19,75.62,76341.0,60.9374,61.2777,60.9293,61.2777,76341.0
2019-10-09 10:30:00,75.63,75.71,75.56,75.58,61332.0,61.2858,61.3506,61.2291,61.2453,61332.0
2019-10-09 11:00:00,75.58,75.6,75.28,75.34,59607.0,61.2453,61.2615,61.0022,61.0508,59607.0
2019-10-09 11:30:00,75.33,75.56,75.32,75.44,49520.0,61.0427,61.2291,61.0346,61.1319,49520.0
2019-10-09 12:00:00,75.45,75.49,75.39,75.45,29550.0,61.14,61.1724,61.0913,61.14,29550.0
2019-10-09 12:30:00,75.47,75.5,75.26,75.32,38009.0,61.1562,61.1805,60.986,61.0346,38009.0
2019-10-09 13:00:00,75.32,75.44,75.05,75.15,33069.0,61.0346,61.1319,60.8158,60.8969,33069.0
2019-10-09 13:30:00,75.12,75.17,75.02,75.09,49795.0,60.8725,60.9131,60.7915,60.8482,49795.0
2019-10-09 14:00:00,75.08,75.1,74.93,74.93,38246.0,60.8401,60.8563,60.7186,60.7186,38246.0
2019-10-09 14:30:00,74.92,75.11,74.89,75.03,34778.0,60.7105,60.8644,60.6862,60.7996,34778.0
2019-10-09 15:00:00,75.01,75.09,74.93,75.01,100466.0,60.7834,60.8482,60.7186,60.7834,100466.0
2019-10-09 15:30:00,75.01,75.1,74.74,74.81,209680.0,60.7834,60.8563,60.5646,60.6213,209680.0
2019-10-10 09:30:00,74.7,75.41,74.68,75.34,89932.0,60.5322,61.1075,60.516,61.0508,89932.0
2019-10-10 10:00:00,75.37,75.75,75.08,75.53,133106.0,61.0751,61.3831,60.8401,61.2048,133106.0
2019-10-10 10:30:00,75.55,75.68,75.44,75.68,60431.0,61.221,61.3263,61.1319,61.3263,60431.0
2019-10-10 11:00:00,75.69,75.92,75.66,75.87,48994.0,61.3344,61.5208,61.3101,61.4803,48994.0
2019-10-10 11:30:00,75.87,75.93,73.51,74.09,665528.0,61.4803,61.5289,59.5679,60.0379,665528.0
2019-10-10 12:00:00,74.13,74.49,73.79,73.79,264089.0,60.0703,60.362,59.7948,59.7948,264089.0
2019-10-10 12:30:00,73.82,74.13,73.75,73.79,107833.0,59.8191,60.0703,59.7624,59.7948,107833.0
2019-10-10 13:00:00,73.8,73.81,73.31,73.45,237226.0,59.8029,59.811,59.4058,59.5193,237226.0
2019-10-10 13:30:00,73.44,73.72,73.37,73.47,112175.0,59.5112,59.7381,59.4545,59.5355,112175.0
2019-10-10 14:00:00,73.45,73.52,72.64,72.69,212134.0,59.5193,59.576,58.8629,58.9034,212134.0
2019-10-10 14:30:00,72.69,72.81,72.54,72.72,152460.0,58.9034,59.0007,58.7819,58.9277,152460.0
2019-10-10 15:00:00,72.73,73.28,72.7,73.23,202961.0,58.9358,59.3815,58.9115,59.341,202961.0
2019-10-10 15:30:00,73.23,73.42,73.12,73.19,377417.0,59.341,59.495,59.2519,59.3086,377417.0
2019-10-11 09:30:00,73.52,74.63,73.27,74.56,196665.0,59.576,60.4755,59.3734,60.4188,196665.0
2019-10-11 10:00:00,74.6,74.74,74.2,74.41,254533.0,60.4512,60.5646,60.127,60.2972,254533.0
2019-10-11 10:30:00,74.39,74.65,74.29,74.57,64146.0,60.281,60.4917,60.2,60.4269,64146.0
2019-10-11 11:00:00,74.57,74.72,74.49,74.54,74751.0,60.4269,60.5484,60.362,60.4025,74751.0
2019-10-11 11:30:00,74.52,74.71,74.42,74.61,95217.0,60.3863,60.5403,60.3053,60.4593,95217.0
2019-10-11 12:00:00,74.62,74.97,74.53,74.97,66568.0,60.4674,60.751,60.3944,60.751,66568.0
2019-10-11 12:30:00,74.95,74.99,74.65,74.86,73800.0,60.7348,60.7672,60.4917,60.6619,73800.0
2019-10-11 13:00:00,74.85,75.03,74.65,74.86,55961.0,60.6538,60.7996,60.4917,60.6619,55961.0
2019-10-11 13:30:00,74.83,75.02,74.81,74.94,51045.0,60.6375,60.7915,60.6213,60.7267,51045.0
2019-10-11 14:00:00,74.94,75.29,74.82,75.27,106096.0,60.7267,61.0103,60.6294,60.9941,106096.0
2019-10-11 14:30:00,75.27,75.31,74.96,75.01,123569.0,60.9941,61.0265,60.7429,60.7834,123569.0
2019-10-11 15:00:00,75.0,75.02,74.87,74.93,92438.0,60.7753,60.7915,60.67,60.7186,92438.0
2019-10-11 15:30:00,74.94,75.02,74.56,74.62,333094.0,60.7267,60.7915,60.4188,60.4674,333094.0
2019-10-14 09:30:00,74.77,75.31,74.68,75.14,157519.0,60.5889,61.0265,60.516,60.8888,157519.0
2019-10-14 10:00:00,75.13,75.24,74.8,74.93,184690.0,60.8806,60.9698,60.6132,60.7186,184690.0
2019-10-14 10:30:00,74.95,75.2,74.77,75.19,154081.0,60.7348,60.9374,60.5889,60.9293,154081.0
2019-10-14 11:00:00,75.19,75.78,75.18,75.77,164286.0,60.9293,61.4074,60.9212,61.3993,164286.0
2019-10-14 11:30:00,75.77,75.93,75.49,75.55,201742.0,61.3993,61.5289,61.1724,61.221,201742.0
2019-10-14 12:00:00,75.52,75.6,75.33,75.34,70805.0,61.1967,61.2615,61.0427,61.0508,70805.0
2019-10-14 12:30:00,75.34,75.64,75.32,75.64,58669.0,61.0508,61.2939,61.0346,61.2939,58669.0
2019-10-14 13:00:00,75.64,75.72,75.52,75.62,83514.0,61.2939,61.3587,61.1967,61.2777,83514.0
2019-10-14 13:30:00,75.63,75.74,75.61,75.74,87747.0,61.2858,61.375,61.2696,61.375,87747.0
2019-10-14 14:00:00,75.74,75.77,75.46,75.51,95781.0,61.375,61.3993,61.1481,61.1886,95781.0
2019-10-14 14:30:00,75.5,75.51,75.21,75.27,74565.0,61.1805,61.1886,60.9455,60.9941,74565.0
2019-10-14 15:00:00,75.27,75.45,75.23,75.37,100711.0,60.9941,61.14,60.9617,61.0751,100711.0
2019-10-14 15:30:00,75.37,75.39,75.1,75.19,458293.0,61.0751,61.0913,60.8563,60.9293,458293.0
2019-10-15 09:30:00,74.69,75.61,74.0,74.64,477436.0,60.5241,61.2696,59.965,60.4836,477436.0
2019-10-15 10:00:00,74.68,75.78,74.6,75.7,699505.0,60.516,61.4074,60.4512,61.3425,699505.0
2019-10-15 10:30:00,75.69,76.0,75.39,75.72,223223.0,61.3344,61.5856,61.0913,61.3587,223223.0
2019-10-15 11:00:00,75.72,76.05,75.72,75.88,125357.0,61.3587,61.6262,61.3587,61.4884,125357.0
2019-10-15 11:30:00,75.87,75.9,75.38,75.45,118758.0,61.4803,61.5046,61.0832,61.14,118758.0
2019-10-15 12:00:00,75.46,75.55,75.37,75.43,48963.0,61.1481,61.221,61.0751,61.1238,48963.0
2019-10-15 12:30:00,75.45,75.56,75.41,75.44,56773.0,61.14,61.2291,61.1075,61.1319,56773.0
2019-10-15 13:00:00,75.45,75.56,75.33,75.48,41504.0,61.14,61.2291,61.0427,61.1643,41504.0
2019-10-15 13:30:00,75.5,75.74,75.5,75.61,57211.0,61.1805,61.375,61.1805,61.2696,57211.0
2019-10-15 14:00:00,75.63,76.04,75.63,75.94,57853.0,61.2858,61.6181,61.2858,61.537,57853.0
2019-10-15 14:30:00,75.94,76.12,75.88,76.0,113402.0,61.537,61.6829,61.4884,61.5856,113402.0
2019-10-15 15:00:00,75.99,76.0,75.6,75.74,136749.0,61.5775,61.5856,61.2615,61.375,136749.0
2019-10-15 15:30:00,75.74,75.85,75.57,75.67,277939.0,61.375,61.4641,61.2372,61.3182,277939.0
2019-10-16 09:30:00,75.43,75.95,74.3,75.66,180986.0,61.1238,61.5451,60.2081,61.3101,180986.0
2019-10-16 10:00:00,75.62,75.65,75.41,75.53,96101.0,61.2777,61.302,61.1075,61.2048,96101.0
2019-10-16 10:30:00,75.53,75.53,74.55,74.71,81799.0,61.2048,61.2048,60.4107,60.5403,81799.0
2019-10-16 11:00:00,74.72,75.36,74.71,75.15,70222.0,60.5484,61.067,60.5403,60.8969,70222.0
2019-10-16 11:30:00,75.16,75.21,75.01,75.08,95462.0,60.905,60.9455,60.7834,60.8401,95462.0
2019-10-16 12:00:00,75.09,75.32,75.08,75.25,53095.0,60.8482,61.0346,60.8401,60.9779,53095.0
2019-10-16 12:30:00,75.25,75.29,75.09,75.2,46564.0,60.9779,61.0103,60.8482,60.9374,46564.0
2019-10-16 13:00:00,75.19,75.21,75.04,75.14,35405.0,60.9293,60.9455,60.8077,60.8888,35405.0
2019-10-16 13:30:00,75.14,75.21,75.07,75.11,28761.0,60.8888,60.9455,60.832,60.8644,28761.0
2019-10-16 14:00:00,75.11,75.3,75.09,75.25,38725.0,60.8644,61.0184,60.8482,60.9779,38725.0
2019-10-16 14:30:00,75.25,75.37,75.2,75.35,50802.0,60.9779,61.0751,60.9374,61.0589,50802.0
2019-10-16 15:00:00,75.35,75.64,75.33,75.61,71112.0,61.0589,61.2939,61.0427,61.2696,71112.0
2019-10-16 15:30:00,75.62,75.65,75.31,75.51,274592.0,61.2777,61.302,61.0265,61.1886,274592.0
2019-10-17 09:30:00,76.08,76.11,75.15,75.88,89994.0,61.6505,61.6748,60.8969,61.4884,89994.0
2019-10-17 10:00:00,75.79,75.93,75.62,75.67,46587.0,61.4155,61.5289,61.2777,61.3182,46587.0
2019-10-17 10:30:00,75.69,75.94,75.6,75.71,40202.0,61.3344,61.537,61.2615,61.3506,40202.0
2019-10-17 11:00:00,75.69,76.06,75.57,76.06,30852.0,61.3344,61.6343,61.2372,61.6343,30852.0
2019-10-17 11:30:00,76.08,76.08,75.81,75.9,37293.0,61.6505,61.6505,61.4317,61.5046,37293.0
2019-10-17 12:00:00,75.91,75.91,75.77,75.81,23066.0,61.5127,61.5127,61.3993,61.4317,23066.0
2019-10-17 12:30:00,75.8,76.01,75.75,76.01,29207.0,61.4236,61.5937,61.3831,61.5937,29207.0
2019-10-17 13:00:00,76.03,76.17,76.0,76.1,22971.0,61.61,61.7234,61.5856,61.6667,22971.0
2019-10-17 13:30:00,76.11,76.2,76.1,76.17,25025.0,61.6748,61.7477,61.6667,61.7234,25025.0
2019-10-17 14:00:00,76.18,76.24,76.08,76.17,38526.0,61.7315,61.7801,61.6505,61.7234,38526.0
2019-10-17 14:30:00,76.17,76.32,76.15,76.16,48748.0,61.7234,61.845,61.7072,61.7153,48748.0
2019-10-17 15:00:00,76.17,76.23,75.96,75.97,57333.0,61.7234,61.772,61.5532,61.5613,57333.0
2019-10-17 15:30:00,75.96,76.06,75.9,76.03,153971.0,61.5532,61.6343,61.5046,61.61,153971.0
2019-10-18 09:30:00,75.57,75.78,74.91,75.6,183182.0,61.2372,61.4074,60.7024,61.2615,183182.0
2019-10-18 10:00:00,75.61,75.61,75.31,75.47,77195.0,61.2696,61.2696,61.0265,61.1562,77195.0
2019-10-18 10:30:00,75.48,75.58,75.4,75.43,49580.0,61.1643,61.2453,61.0994,61.1238,49580.0
2019-10-18 11:00:00,75.42,75.42,75.08,75.19,95938.0,61.1156,61.1156,60.8401,60.9293,95938.0
2019-10-18 11:30:00,75.2,75.26,75.11,75.21,61631.0,60.9374,60.986,60.8644,60.9455,61631.0
2019-10-18 12:00:00,75.2,75.24,75.06,75.11,32695.0,60.9374,60.9698,60.8239,60.8644,32695.0
2019-10-18 12:30:00,75.1,75.28,75.06,75.2,69212.0,60.8563,61.0022,60.8239,60.9374,69212.0
2019-10-18 13:00:00,75.22,75.39,75.2,75.38,40127.0,60.9536,61.0913,60.9374,61.0832,40127.0
2019-10-18 13:30:00,75.38,75.51,75.37,75.49,38390.0,61.0832,61.1886,61.0751,61.1724,38390.0
2019-10-18 14:00:00,75.5,75.54,75.39,75.53,45552.0,61.1805,61.2129,61.0913,61.2048,45552.0
2019-10-18 14:30:00,75.53,75.53,75.42,75.45,46835.0,61.2048,61.2048,61.1156,61.14,46835.0
2019-10-18 15:00:00,75.46,75.48,75.4,75.42,70890.0,61.1481,61.1643,61.0994,61.1156,70890.0
2019-10-18 15:30:00,75.41,75.53,75.36,75.36,261765.0,61.1075,61.2048,61.067,61.067,261765.0
2019-10-21 09:30:00,75.55,75.8,75.44,75.69,49610.0,61.221,61.4236,61.1319,61.3344,49610.0
2019-10-21 10:00:00,75.72,75.73,75.21,75.27,26385.0,61.3587,61.3669,60.9455,60.9941,26385.0
2019-10-21 10:30:00,75.27,75.37,75.17,75.2,50586.0,60.9941,61.0751,60.9131,60.9374,50586.0
2019-10-21 11:00:00,75.22,75.39,75.21,75.36,31819.0,60.9536,61.0913,60.9455,61.067,31819.0
2019-10-21 11:30:00,75.37,75.44,75.26,75.41,29173.0,61.0751,61.1319,60.986,61.1075,29173.0
2019-10-21 12:00:00,75.4,75.56,75.34,75.55,37019.0,61.0994,61.2291,61.0508,61.221,37019.0
2019-10-21 12:30:00,75.55,75.61,75.47,75.55,25102.0,61.221,61.2696,61.1562,61.221,25102.0
2019-10-21 13:00:00,75.52,75.55,75.46,75.48,17530.0,61.1967,61.221,61.1481,61.1643,17530.0
2019-10-21 13:30:00,75.48,75.49,75.29,75.41,22983.0,61.1643,61.1724,61.0103,61.1075,22983.0
2019-10-21 14:00:00,75.41,75.53,75.41,75.45,30101.0,61.1075,61.2048,61.1075,61.14,30101.0
2019-10-21 14:30:00,75.47,75.59,75.45,75.53,31052.0,61.1562,61.2534,61.14,61.2048,31052.0
2019-10-21 15:00:00,75.54,75.54,75.36,75.4,37723.0,61.2129,61.2129,61.067,61.0994,37723.0
2019-10-21 15:30:00,75.41,75.42,75.28,75.39,145763.0,61.1075,61.1156,61.0022,61.0913,145763.0
2019-10-22 09:30:00,75.38,75.95,75.15,75.8,111466.0,61.0832,61.5451,60.8969,61.4236,111466.0
2019-10-22 10:00:00,75.82,75.82,75.45,75.6,119060.0,61.4398,61.4398,61.14,61.2615,119060.0
2019-10-22 10:30:00,75.59,75.66,75.39,75.55,42483.0,61.2534,61.3101,61.0913,61.221,42483.0
2019-10-22 11:00:00,75.55,75.84,75.51,75.84,72348.0,61.221,61.456,61.1886,61.456,72348.0
2019-10-22 11:30:00,75.82,76.22,75.73,76.11,69513.0,61.4398,61.7639,61.3669,61.6748,69513.0
2019-10-22 12:00:00,76.09,76.46,76.08,76.45,66304.0,61.6586,61.9584,61.6505,61.9503,66304.0
2019-10-22 12:30:00,76.45,76.61,76.38,76.4,37780.0,61.9503,62.0799,61.8936,61.9098,37780.0
2019-10-22 13:00:00,76.38,76.51,76.35,76.5,33795.0,61.8936,61.9989,61.8693,61.9908,33795.0
2019-10-22 13:30:00,76.49,76.7,76.48,76.52,50956.0,61.9827,62.1529,61.9746,62.007,50956.0
2019-10-22 14:00:00,76.54,76.77,76.5,76.55,61347.0,62.0232,62.2096,61.9908,62.0313,61347.0
2019-10-22 14:30:00,76.55,76.57,76.23,76.32,57980.0,62.0313,62.0475,61.772,61.845,57980.0
2019-10-22 15:00:00,76.33,76.52,76.26,76.5,131782.0,61.8531,62.007,61.7963,61.9908,131782.0
2019-10-22 15:30:00,76.51,76.64,76.45,76.49,360017.0,61.9989,62.1043,61.9503,61.9827,360017.0
2019-10-23 09:30:00,76.52,76.91,76.43,76.89,86165.0,62.007,62.323,61.9341,62.3068,86165.0
2019-10-23 10:00:00,76.91,77.01,76.8,76.93,80905.0,62.323,62.4041,62.2339,62.3393,80905.0
2019-10-23 10:30:00,76.95,76.99,76.66,76.67,67963.0,62.3555,62.3879,62.1205,62.1286,67963.0
2019-10-23 11:00:00,76.69,76.82,76.65,76.8,95705.0,62.1448,62.2501,62.1124,62.2339,95705.0
2019-10-23 11:30:00,76.81,76.85,76.67,76.77,73228.0,62.242,62.2744,62.1286,62.2096,73228.0
2019-10-23 12:00:00,76.77,76.83,76.69,76.71,51884.0,62.2096,62.2582,62.1448,62.161,51884.0
2019-10-23 12:30:00,76.71,76.92,76.7,76.86,45977.0,62.161,62.3312,62.1529,62.2825,45977.0
2019-10-23 13:00:00,76.87,76.99,76.7,76.71,39853.0,62.2906,62.3879,62.1529,62.161,39853.0
2019-10-23 13:30:00,76.72,76.73,76.46,76.55,49629.0,62.1691,62.1772,61.9584,62.0313,49629.0
2019-10-23 14:00:00,76.55,76.58,76.41,76.42,54735.0,62.0313,62.0556,61.9179,61.926,54735.0
2019-10-23 14:30:00,76.41,76.44,76.29,76.34,80563.0,61.9179,61.9422,61.8206,61.8612,80563.0
2019-10-23 15:00:00,76.35,76.6,76.34,76.59,52122.0,61.8693,62.0718,61.8612,62.0637,52122.0
2019-10-23 15:30:00,76.59,76.79,76.54,76.72,151699.0,62.0637,62.2258,62.0232,62.1691,151699.0
2019-10-24 09:30:00,76.77,76.87,76.1,76.17,59919.0,62.2096,62.2906,61.6667,61.7234,59919.0
2019-10-24 10:00:00,76.18,76.18,75.53,75.68,185868.0,61.7315,61.7315,61.2048,61.3263,185868.0
2019-10-24 10:30:00,75.67,75.67,75.19,75.26,83516.0,61.3182,61.3182,60.9293,60.986,83516.0
2019-10-24 11:00:00,75.25,75.26,74.92,74.95,76205.0,60.9779,60.986,60.7105,60.7348,76205.0
2019-10-24 11:30:00,74.95,75.31,74.94,75.23,49692.0,60.7348,61.0265,60.7267,60.9617,49692.0
2019-10-24 12:00:00,75.25,75.45,75.19,75.42,111506.0,60.9779,61.14,60.9293,61.1156,111506.0
2019-10-24 12:30:00,75.46,75.69,75.42,75.62,34952.0,61.1481,61.3344,61.1156,61.2777,34952.0
2019-10-24 13:00:00,75.63,75.81,75.54,75.61,76049.0,61.2858,61.4317,61.2129,61.2696,76049.0
2019-10-24 13:30:00,75.61,75.92,75.6,75.92,47961.0,61.2696,61.5208,61.2615,61.5208,47961.0
2019-10-24 14:00:00,75.92,76.06,75.88,76.05,52237.0,61.5208,61.6343,61.4884,61.6262,52237.0
2019-10-24 14:30:00,76.05,76.19,75.96,76.12,52830.0,61.6262,61.7396,61.5532,61.6829,52830.0
2019-10-24 15:00:00,76.13,76.37,76.1,76.35,90569.0,61.691,61.8855,61.6667,61.8693,90569.0
2019-10-24 15:30:00,76.36,76.62,76.28,76.49,263796.0,61.8774,62.0881,61.8125,61.9827,263796.0
2019-10-25 09:30:00,76.61,76.92,76.37,76.81,67262.0,62.0799,62.3312,61.8855,62.242,67262.0
2019-10-25 10:00:00,76.76,76.93,76.51,76.52,64163.0,62.2015,62.3393,61.9989,62.007,64163.0
2019-10-25 10:30:00,76.54,76.92,76.49,76.88,93580.0,62.0232,62.3312,61.9827,62.2987,93580.0
2019-10-25 11:00:00,76.88,77.44,76.83,77.43,141031.0,62.2987,62.7525,62.2582,62.7444,141031.0
2019-10-25 11:30:00,77.44,77.45,77.03,77.1,42674.0,62.7525,62.7606,62.4203,62.477,42674.0
2019-10-25 12:00:00,77.13,77.29,77.13,77.26,18691.0,62.5013,62.631,62.5013,62.6067,18691.0
2019-10-25 12:30:00,77.27,77.31,77.04,77.08,27531.0,62.6148,62.6472,62.4284,62.4608,27531.0
2019-10-25 13:00:00,77.1,77.13,77.01,77.03,16742.0,62.477,62.5013,62.4041,62.4203,16742.0
2019-10-25 13:30:00,77.03,77.09,76.81,76.81,35431.0,62.4203,62.4689,62.242,62.242,35431.0
2019-10-25 14:00:00,76.81,76.85,76.68,76.83,31579.0,62.242,62.2744,62.1367,62.2582,31579.0
2019-10-25 14:30:00,76.81,76.96,76.71,76.94,21790.0,62.242,62.3636,62.161,62.3474,21790.0
2019-10-25 15:00:00,76.93,76.99,76.88,76.95,33269.0,62.3393,62.3879,62.2987,62.3555,33269.0
2019-10-25 15:30:00,76.93,77.02,76.77,76.81,137353.0,62.3393,62.4122,62.2096,62.242,137353.0
2019-10-28 09:30:00,76.99,77.46,76.85,77.23,65420.0,62.3879,62.7687,62.2744,62.5824,65420.0
2019-10-28 10:00:00,77.23,77.53,77.16,77.35,56867.0,62.5824,62.8255,62.5256,62.6796,56867.0
2019-10-28 10:30:00,77.39,77.72,77.14,77.16,72101.0,62.712,62.9794,62.5094,62.5256,72101.0
2019-10-28 11:00:00,77.15,77.23,77.07,77.16,22195.0,62.5175,62.5824,62.4527,62.5256,22195.0
2019-10-28 11:30:00,77.22,77.23,77.0,77.01,32351.0,62.5743,62.5824,62.396,62.4041,32351.0
2019-10-28 12:00:00,77.03,77.06,76.93,76.96,46064.0,62.4203,62.4446,62.3393,62.3636,46064.0
2019-10-28 12:30:00,76.95,77.01,76.95,76.97,31270.0,62.3555,62.4041,62.3555,62.3717,31270.0
2019-10-28 13:00:00,76.98,77.34,76.96,77.31,36635.0,62.3798,62.6715,62.3636,62.6472,36635.0
2019-10-28 13:30:00,77.3,77.31,77.06,77.14,24947.0,62.6391,62.6472,62.4446,62.5094,24947.0
2019-10-28 14:00:00,77.16,77.28,77.13,77.28,42926.0,62.5256,62.6229,62.5013,62.6229,42926.0
2019-10-28 14:30:00,77.28,77.3,77.16,77.23,36456.0,62.6229,62.6391,62.5256,62.5824,36456.0
2019-10-28 15:00:00,77.23,77.35,77.15,77.21,49378.0,62.5824,62.6796,62.5175,62.5662,49378.0
2019-10-28 15:30:00,77.2,77.22,76.96,76.96,163335.0,62.558,62.5743,62.3636,62.3636,163335.0
2019-10-29 09:30:00,77.11,77.6,76.85,77.45,87382.0,62.4851,62.8822,62.2744,62.7606,87382.0
2019-10-29 10:00:00,77.5,77.7,77.4,77.41,55207.0,62.8011,62.9632,62.7201,62.7282,55207.0
2019-10-29 10:30:00,77.42,77.5,77.21,77.26,46984.0,62.7363,62.8011,62.5662,62.6067,46984.0
2019-10-29 11:00:00,77.29,77.34,77.11,77.24,155960.0,62.631,62.6715,62.4851,62.5905,155960.0
2019-10-29 11:30:00,77.23,77.3,77.08,77.16,81304.0,62.5824,62.6391,62.4608,62.5256,81304.0
2019-10-29 12:00:00,77.15,77.24,77.07,77.21,36025.0,62.5175,62.5905,62.4527,62.5662,36025.0
2019-10-29 12:30:00,77.24,77.31,77.21,77.27,20962.0,62.5905,62.6472,62.5662,62.6148,20962.0
2019-10-29 13:00:00,77.28,77.28,77.2,77.25,12527.0,62.6229,62.6229,62.558,62.5986,12527.0
2019-10-29 13:30:00,77.25,77.26,77.11,77.11,82402.0,62.5986,62.6067,62.4851,62.4851,82402.0
2019-10-29 14:00:00,77.11,77.18,77.02,77.18,29910.0,62.4851,62.5418,62.4122,62.5418,29910.0
2019-10-29 14:30:00,77.18,77.21,77.07,77.16,37962.0,62.5418,62.5662,62.4527,62.5256,37962.0
2019-10-29 15:00:00,77.16,77.21,77.04,77.14,34979.0,62.5256,62.5662,62.4284,62.5094,34979.0
2019-10-29 15:30:00,77.15,77.21,77.08,77.2,105144.0,62.5175,62.5662,62.4608,62.558,105144.0
2019-10-30 09:30:00,76.96,77.1,76.75,76.9,38625.0,62.3636,62.477,62.1934,62.3149,38625.0
2019-10-30 10:00:00,76.88,76.9,76.64,76.81,21178.0,62.2987,62.3149,62.1043,62.242,21178.0
2019-10-30 10:30:00,76.8,76.91,76.7,76.9,24935.0,62.2339,62.323,62.1529,62.3149,24935.0
2019-10-30 11:00:00,76.88,76.99,76.81,76.82,52637.0,62.2987,62.3879,62.242,62.2501,52637.0
2019-10-30 11:30:00,76.83,76.85,76.48,76.53,31039.0,62.2582,62.2744,61.9746,62.0151,31039.0
2019-10-30 12:00:00,76.53,76.54,76.26,76.52,35646.0,62.0151,62.0232,61.7963,62.007,35646.0
2019-10-30 12:30:00,76.52,76.84,76.45,76.82,59595.0,62.007,62.2663,61.9503,62.2501,59595.0
2019-10-30 13:00:00,76.82,77.09,76.81,77.0,35825.0,62.2501,62.4689,62.242,62.396,35825.0
2019-10-30 13:30:00,77.01,77.02,76.86,76.88,17830.0,62.4041,62.4122,62.2825,62.2987,17830.0
2019-10-30 14:00:00,76.91,77.15,76.88,77.08,33284.0,62.323,62.5175,62.2987,62.4608,33284.0
2019-10-30 14:30:00,77.07,77.18,76.88,77.1,30891.0,62.4527,62.5418,62.2987,62.477,30891.0
2019-10-30 15:00:00,77.11,77.26,77.07,77.15,44100.0,62.4851,62.6067,62.4527,62.5175,44100.0
2019-10-30 15:30:00,77.15,77.38,77.02,77.37,247153.0,62.5175,62.7039,62.4122,62.6958,247153.0
2019-10-31 09:30:00,77.43,77.51,76.71,76.77,51249.0,62.7444,62.8093,62.161,62.2096,51249.0
2019-10-31 10:00:00,76.7,76.75,76.13,76.35,32293.0,62.1529,62.1934,61.691,61.8693,32293.0
2019-10-31 10:30:00,76.4,76.78,76.3,76.78,32046.0,61.9098,62.2177,61.8287,62.2177,32046.0
2019-10-31 11:00:00,76.77,76.77,76.44,76.53,34448.0,62.2096,62.2096,61.9422,62.0151,34448.0
2019-10-31 11:30:00,76.49,76.77,76.46,76.73,34464.0,61.9827,62.2096,61.9584,62.1772,34464.0
2019-10-31 12:00:00,76.72,76.89,76.57,76.86,36717.0,62.1691,62.3068,62.0475,62.2825,36717.0
2019-10-31 12:30:00,76.85,76.85,76.68,76.85,33677.0,62.2744,62.2744,62.1367,62.2744,33677.0
2019-10-31 13:00:00,76.83,77.05,76.77,76.9,30471.0,62.2582,62.4365,62.2096,62.3149,30471.0
2019-10-31 13:30:00,76.91,76.99,76.8,76.85,29569.0,62.323,62.3879,62.2339,62.2744,29569.0
2019-10-31 14:00:00,76.83,77.09,76.79,77.09,35298.0,62.2582,62.4689,62.2258,62.4689,35298.0
2019-10-31 14:30:00,77.08,77.08,76.82,76.89,87400.0,62.4608,62.4608,62.2501,62.3068,87400.0
2019-10-31 15:00:00,76.89,77.05,76.84,76.92,65709.0,62.3068,62.4365,62.2663,62.3312,65709.0
2019-10-31 15:30:00,76.92,77.21,76.89,77.19,192611.0,62.3312,62.5662,62.3068,62.5499,192611.0
2019-11-01 09:30:00,77.42,77.48,76.89,77.17,112979.0,62.7363,62.7849,62.3068,62.5337,112979.0
2019-11-01 10:00:00,77.16,77.63,76.98,77.42,32631.0,62.5256,62.9065,62.3798,62.7363,32631.0
2019-11-01 10:30:00,77.43,77.53,77.07,77.12,49056.0,62.7444,62.8255,62.4527,62.4932,49056.0
2019-11-01 11:00:00,77.15,77.23,77.02,77.17,43103.0,62.5175,62.5824,62.4122,62.5337,43103.0
2019-11-01 11:30:00,77.17,77.4,77.1,77.27,36209.0,62.5337,62.7201,62.477,62.6148,36209.0
2019-11-01 12:00:00,77.26,77.49,77.25,77.4,149490.0,62.6067,62.793,62.5986,62.7201,149490.0
2019-11-01 12:30:00,77.39,77.5,77.25,77.27,55568.0,62.712,62.8011,62.5986,62.6148,55568.0
2019-11-01 13:00:00,77.27,77.29,76.91,76.91,55061.0,62.6148,62.631,62.323,62.323,55061.0
2019-11-01 13:30:00,76.91,77.08,76.85,76.96,32701.0,62.323,62.4608,62.2744,62.3636,32701.0
2019-11-01 14:00:00,76.96,77.08,76.94,76.98,50648.0,62.3636,62.4608,62.3474,62.3798,50648.0
2019-11-01 14:30:00,77.0,77.01,76.88,77.01,39226.0,62.396,62.4041,62.2987,62.4041,39226.0
2019-11-01 15:00:00,77.01,77.06,76.94,77.04,45682.0,62.4041,62.4446,62.3474,62.4284,45682.0
2019-11-01 15:30:00,77.05,77.08,76.8,77.05,171406.0,62.4365,62.4608,62.2339,62.4365,171406.0
2019-11-04 09:30:00,77.2,77.3,76.73,77.2,63900.0,62.558,62.6391,62.1772,62.558,63900.0
2019-11-04 10:00:00,77.2,77.46,77.03,77.03,47701.0,62.558,62.7687,62.4203,62.4203,47701.0
2019-11-04 10:30:00,77.02,77.11,76.89,77.02,44917.0,62.4122,62.4851,62.3068,62.4122,44917.0
2019-11-04 11:00:00,77.02,77.03,76.82,76.97,38890.0,62.4122,62.4203,62.2501,62.3717,38890.0
2019-11-04 11:30:00,76.97,77.04,76.68,76.71,48145.0,62.3717,62.4284,62.1367,62.161,48145.0
2019-11-04 12:00:00,76.71,76.72,76.46,76.56,66822.0,62.161,62.1691,61.9584,62.0394,66822.0
2019-11-04 12:30:00,76.55,76.68,76.51,76.61,36519.0,62.0313,62.1367,61.9989,62.0799,36519.0
2019-11-04 13:00:00,76.6,76.65,76.42,76.5,38428.0,62.0718,62.1124,61.926,61.9908,38428.0
2019-11-04 13:30:00,76.51,76.67,76.46,76.66,33166.0,61.9989,62.1286,61.9584,62.1205,33166.0
2019-11-04 14:00:00,76.67,76.86,76.66,76.86,30458.0,62.1286,62.2825,62.1205,62.2825,30458.0
2019-11-04 14:30:00,76.86,76.88,76.62,76.69,36123.0,62.2825,62.2987,62.0881,62.1448,36123.0
2019-11-04 15:00:00,76.68,76.68,76.51,76.62,65549.0,62.1367,62.1367,61.9989,62.0881,65549.0
2019-11-04 15:30:00,76.63,76.8,76.59,76.72,178134.0,62.0962,62.2339,62.0637,62.1691,178134.0
2019-11-05 09:30:00,77.11,77.57,76.82,77.47,100096.0,62.4851,62.8579,62.2501,62.7768,100096.0
2019-11-05 10:00:00,77.45,77.89,77.44,77.85,110542.0,62.7606,63.1172,62.7525,63.0848,110542.0
2019-11-05 10:30:00,77.86,77.94,77.71,77.78,52773.0,63.0929,63.1577,62.9713,63.028,52773.0
2019-11-05 11:00:00,77.81,78.6,77.74,78.45,64087.0,63.0524,63.6925,62.9956,63.571,64087.0
2019-11-05 11:30:00,78.45,78.47,78.21,78.42,59269.0,63.571,63.5872,63.3765,63.5467,59269.0
2019-11-05 12:00:00,78.43,78.6,78.35,78.45,75559.0,63.5548,63.6925,63.4899,63.571,75559.0
2019-11-05 12:30:00,78.42,78.51,78.3,78.47,45577.0,63.5467,63.6196,63.4494,63.5872,45577.0
2019-11-05 13:00:00,78.46,78.47,78.1,78.43,92925.0,63.5791,63.5872,63.2874,63.5548,92925.0
2019-11-05 13:30:00,78.42,78.63,78.37,78.61,64334.0,63.5467,63.7168,63.5061,63.7006,64334.0
2019-11-05 14:00:00,78.6,78.99,78.5,78.9,71793.0,63.6925,64.0086,63.6115,63.9356,71793.0
2019-11-05 14:30:00,78.86,78.97,78.83,78.92,50685.0,63.9032,63.9923,63.8789,63.9518,50685.0
2019-11-05 15:00:00,78.92,78.93,78.63,78.67,83731.0,63.9518,63.9599,63.7168,63.7492,83731.0
2019-11-05 15:30:00,78.67,79.04,78.65,79.0,283324.0,63.7492,64.0491,63.733,64.0167,283324.0
2019-11-06 09:30:00,79.03,79.11,78.42,78.87,73107.0,64.041,64.1058,63.5467,63.9113,73107.0
2019-11-06 10:00:00,78.88,78.93,78.65,78.73,116964.0,63.9194,63.9599,63.733,63.7979,116964.0
2019-11-06 10:30:00,78.75,78.9,78.61,78.9,39232.0,63.8141,63.9356,63.7006,63.9356,39232.0
2019-11-06 11:00:00,78.93,79.09,78.75,78.84,65320.0,63.9599,64.0896,63.8141,63.887,65320.0
2019-11-06 11:30:00,78.82,78.86,78.55,78.62,41742.0,63.8708,63.9032,63.652,63.7087,41742.0
2019-11-06 12:00:00,78.62,78.74,78.62,78.7,35445.0,63.7087,63.806,63.7087,63.7736,35445.0
2019-11-06 12:30:00,78.69,78.87,78.63,78.7,72340.0,63.7655,63.9113,63.7168,63.7736,72340.0
2019-11-06 13:00:00,78.7,78.72,78.56,78.69,30706.0,63.7736,63.7898,63.6601,63.7655,30706.0
2019-11-06 13:30:00,78.69,78.73,78.61,78.71,28871.0,63.7655,63.7979,63.7006,63.7817,28871.0
2019-11-06 14:00:00,78.73,78.74,78.55,78.62,26227.0,63.7979,63.806,63.652,63.7087,26227.0
2019-11-06 14:30:00,78.64,78.76,78.57,78.58,65829.0,63.7249,63.8222,63.6682,63.6763,65829.0
2019-11-06 15:00:00,78.55,78.64,78.54,78.58,52131.0,63.652,63.7249,63.6439,63.6763,52131.0
2019-11-06 15:30:00,78.59,78.73,78.52,78.71,185371.0,63.6844,63.7979,63.6277,63.7817,185371.0
2019-11-07 09:30:00,79.19,80.07,79.08,79.86,87893.0,64.1706,64.8837,64.0815,64.7135,87893.0
2019-11-07 10:00:00,79.85,80.03,79.71,79.85,71029.0,64.7054,64.8513,64.592,64.7054,71029.0
2019-11-07 10:30:00,79.88,79.9,79.64,79.74,49762.0,64.7298,64.746,64.5353,64.6163,49762.0
2019-11-07 11:00:00,79.72,79.92,79.67,79.89,64451.0,64.6001,64.7622,64.5596,64.7379,64451.0
2019-11-07 11:30:00,79.89,80.2,79.89,80.14,64682.0,64.7379,64.9891,64.7379,64.9404,64682.0
2019-11-07 12:00:00,80.19,80.45,80.15,80.27,43905.0,64.981,65.1916,64.9485,65.0458,43905.0
2019-11-07 12:30:00,80.26,80.33,80.01,80.13,67328.0,65.0377,65.0944,64.8351,64.9323,67328.0
2019-11-07 13:00:00,80.14,80.17,80.04,80.04,37858.0,64.9404,64.9647,64.8594,64.8594,37858.0
2019-11-07 13:30:00,80.05,80.26,80.02,80.18,41115.0,64.8675,65.0377,64.8432,64.9729,41115.0
2019-11-07 14:00:00,80.19,80.42,80.19,80.39,60395.0,64.981,65.1673,64.981,65.143,60395.0
2019-11-07 14:30:00,80.39,80.46,80.25,80.31,55313.0,65.143,65.1997,65.0296,65.0782,55313.0
2019-11-07 15:00:00,80.33,80.35,80.17,80.17,41482.0,65.0944,65.1106,64.9647,64.9647,41482.0
2019-11-07 15:30:00,80.16,80.33,80.04,80.32,266805.0,64.9566,65.0944,64.8594,65.0863,266805.0
2019-11-08 09:30:00,80.4,80.84,80.09,80.22,103973.0,65.1511,65.5077,64.8999,65.0053,103973.0
2019-11-08 10:00:00,80.26,80.76,80.12,80.56,119954.0,65.0377,65.4428,64.9242,65.2808,119954.0
2019-11-08 10:30:00,80.56,80.71,80.42,80.45,62574.0,65.2808,65.4023,65.1673,65.1916,62574.0
2019-11-08 11:00:00,80.48,80.59,80.26,80.27,55249.0,65.216,65.3051,65.0377,65.0458,55249.0
2019-11-08 11:30:00,80.28,80.66,80.24,80.59,77144.0,65.0539,65.3618,65.0215,65.3051,77144.0
2019-11-08 12:00:00,80.58,80.64,80.33,80.39,56963.0,65.297,65.3456,65.0944,65.143,56963.0
2019-11-08 12:30:00,80.39,80.59,80.38,80.58,103866.0,65.143,65.3051,65.1349,65.297,103866.0
2019-11-08 13:00:00,80.58,80.61,80.33,80.4,32462.0,65.297,65.3213,65.0944,65.1511,32462.0
2019-11-08 13:30:00,80.41,80.44,80.32,80.33,46745.0,65.1592,65.1835,65.0863,65.0944,46745.0
2019-11-08 14:00:00,80.33,80.48,80.27,80.44,43808.0,65.0944,65.216,65.0458,65.1835,43808.0
2019-11-08 14:30:00,80.44,80.67,80.43,80.63,44449.0,65.1835,65.3699,65.1754,65.3375,44449.0
2019-11-08 15:00:00,80.63,80.66,80.49,80.52,59373.0,65.3375,65.3618,65.2241,65.2484,59373.0
2019-11-08 15:30:00,80.53,80.78,80.49,80.78,186222.0,65.2565,65.4591,65.2241,65.4591,186222.0
2019-11-11 09:30:00,80.02,80.2,79.71,79.85,72673.0,64.8432,64.9891,64.592,64.7054,72673.0
2019-11-11 10:00:00,79.8,79.88,79.49,79.49,48282.0,64.6649,64.7298,64.4137,64.4137,48282.0
2019-11-11 10:30:00,79.5,79.5,79.09,79.4,58060.0,64.4218,64.4218,64.0896,64.3408,58060.0
2019-11-11 11:00:00,79.41,79.47,79.15,79.2,51454.0,64.3489,64.3975,64.1382,64.1787,51454.0
2019-11-11 11:30:00,79.2,79.22,79.0,79.2,66365.0,64.1787,64.1949,64.0167,64.1787,66365.0
2019-11-11 12:00:00,79.23,79.44,79.23,79.39,56492.0,64.203,64.3732,64.203,64.3327,56492.0
2019-11-11 12:30:00,79.39,79.4,79.23,79.33,27449.0,64.3327,64.3408,64.203,64.2841,27449.0
2019-11-11 13:00:00,79.34,79.35,79.2,79.28,34413.0,64.2922,64.3003,64.1787,64.2435,34413.0
2019-11-11 13:30:00,79.28,79.34,79.16,79.22,52690.0,64.2435,64.2922,64.1463,64.1949,52690.0
2019-11-11 14:00:00,79.21,79.21,78.96,78.96,78049.0,64.1868,64.1868,63.9842,63.9842,78049.0
2019-11-11 14:30:00,78.97,78.97,78.76,78.89,69149.0,63.9923,63.9923,63.8222,63.9275,69149.0
2019-11-11 15:00:00,78.9,78.97,78.82,78.93,64720.0,63.9356,63.9923,63.8708,63.9599,64720.0
2019-11-11 15:30:00,78.92,79.27,78.92,79.1,287557.0,63.9518,64.2354,63.9518,64.0977,287557.0
2019-11-12 09:30:00,78.95,79.24,78.42,79.2,80795.0,63.9761,64.2111,63.5467,64.1787,80795.0
2019-11-12 10:00:00,79.18,79.41,78.93,79.01,79363.0,64.1625,64.3489,63.9599,64.0248,79363.0
2019-11-12 10:30:00,79.02,79.35,78.91,79.27,69675.0,64.0329,64.3003,63.9437,64.2354,69675.0
2019-11-12 11:00:00,79.27,79.32,79.13,79.21,66523.0,64.2354,64.276,64.122,64.1868,66523.0
2019-11-12 11:30:00,79.21,79.34,79.04,79.12,50982.0,64.1868,64.2922,64.0491,64.1139,50982.0
2019-11-12 12:00:00,79.12,79.19,79.04,79.19,28087.0,64.1139,64.1706,64.0491,64.1706,28087.0
2019-11-12 12:30:00,79.19,79.27,79.07,79.24,50359.0,64.1706,64.2354,64.0734,64.2111,50359.0
2019-11-12 13:00:00,79.24,79.35,79.09,79.15,73358.0,64.2111,64.3003,64.0896,64.1382,73358.0
2019-11-12 13:30:00,79.16,79.44,79.12,79.41,43174.0,64.1463,64.3732,64.1139,64.3489,43174.0
2019-11-12 14:00:00,79.4,79.43,79.09,79.09,68388.0,64.3408,64.3651,64.0896,64.0896,68388.0
2019-11-12 14:30:00,79.1,79.18,78.99,78.99,54117.0,64.0977,64.1625,64.0086,64.0086,54117.0
2019-11-12 15:00:00,78.97,79.1,78.95,79.03,66600.0,63.9923,64.0977,63.9761,64.041,66600.0
2019-11-12 15:30:00,79.04,79.2,78.98,79.09,191335.0,64.0491,64.1787,64.0004,64.0896,191335.0
2019-11-13 09:30:00,79.08,79.08,78.28,78.49,112053.0,64.0815,64.0815,63.4332,63.6034,112053.0
2019-11-13 10:00:00,78.48,78.58,78.31,78.38,93952.0,63.5953,63.6763,63.4575,63.5142,93952.0
2019-11-13 10:30:00,78.4,78.63,78.35,78.52,95511.0,63.5305,63.7168,63.4899,63.6277,95511.0
2019-11-13 11:00:00,78.52,78.58,78.4,78.42,107276.0,63.6277,63.6763,63.5305,63.5467,107276.0
2019-11-13 11:30:00,78.42,78.46,78.1,78.25,149736.0,63.5467,63.5791,63.2874,63.4089,149736.0
2019-11-13 12:00:00,78.24,78.5,78.17,78.45,89644.0,63.4008,63.6115,63.3441,63.571,89644.0
2019-11-13 12:30:00,78.44,78.44,78.18,78.26,83735.0,63.5629,63.5629,63.3522,63.417,83735.0
2019-11-13 13:00:00,78.26,78.34,78.17,78.22,49164.0,63.417,63.4818,63.3441,63.3846,49164.0
2019-11-13 13:30:00,78.21,78.23,77.98,78.04,61366.0,63.3765,63.3927,63.1901,63.2387,61366.0
2019-11-13 14:00:00,78.08,78.11,77.94,77.98,38881.0,63.2711,63.2955,63.1577,63.1901,38881.0
2019-11-13 14:30:00,77.98,78.05,77.92,77.98,70457.0,63.1901,63.2468,63.1415,63.1901,70457.0
2019-11-13 15:00:00,77.98,78.07,77.97,78.03,84663.0,63.1901,63.263,63.182,63.2306,84663.0
2019-11-13 15:30:00,78.04,78.18,77.93,77.96,194239.0,63.2387,63.3522,63.1496,63.1739,194239.0
2019-11-14 09:30:00,77.82,78.59,77.81,78.27,69378.0,63.0605,63.6844,63.0524,63.4251,69378.0
2019-11-14 10:00:00,78.27,78.59,78.26,78.44,66368.0,63.4251,63.6844,63.417,63.5629,66368.0
2019-11-14 10:30:00,78.45,78.75,78.39,78.61,82807.0,63.571,63.8141,63.5223,63.7006,82807.0
2019-11-14 11:00:00,78.61,78.75,78.54,78.55,67846.0,63.7006,63.8141,63.6439,63.652,67846.0
2019-11-14 11:30:00,78.55,78.6,77.99,78.01,50106.0,63.652,63.6925,63.1982,63.2144,50106.0
2019-11-14 12:00:00,78.02,78.18,78.02,78.11,32887.0,63.2225,63.3522,63.2225,63.2955,32887.0
2019-11-14 12:30:00,78.11,78.53,78.1,78.51,56680.0,63.2955,63.6358,63.2874,63.6196,56680.0
2019-11-14 13:00:00,78.53,78.69,78.51,78.67,34191.0,63.6358,63.7655,63.6196,63.7492,34191.0
2019-11-14 13:30:00,78.67,78.71,78.5,78.59,49942.0,63.7492,63.7817,63.6115,63.6844,49942.0
2019-11-14 14:00:00,78.58,78.71,78.54,78.61,56388.0,63.6763,63.7817,63.6439,63.7006,56388.0
2019-11-14 14:30:00,78.61,78.67,78.51,78.62,44738.0,63.7006,63.7492,63.6196,63.7087,44738.0
2019-11-14 15:00:00,78.63,78.68,78.58,78.67,61578.0,63.7168,63.7573,63.6763,63.7492,61578.0
2019-11-14 15:30:00,78.66,78.76,78.55,78.56,246868.0,63.7411,63.8222,63.652,63.6601,246868.0
2019-11-15 09:30:00,79.07,79.07,78.44,78.46,67941.0,64.0734,64.0734,63.5629,63.5791,67941.0
2019-11-15 10:00:00,78.45,78.51,78.17,78.43,19993.0,63.571,63.6196,63.3441,63.5548,19993.0
2019-11-15 10:30:00,78.42,78.54,78.4,78.48,26595.0,63.5467,63.6439,63.5305,63.5953,26595.0
2019-11-15 11:00:00,78.5,78.92,78.45,78.6,82736.0,63.6115,63.9518,63.571,63.6925,82736.0
2019-11-15 11:30:00,78.61,78.69,78.51,78.69,29831.0,63.7006,63.7655,63.6196,63.7655,29831.0
2019-11-15 12:00:00,78.67,78.81,78.66,78.71,17541.0,63.7492,63.8627,63.7411,63.7817,17541.0
2019-11-15 12:30:00,78.72,79.0,78.72,79.0,17103.0,63.7898,64.0167,63.7898,64.0167,17103.0
2019-11-15 13:00:00,78.98,79.0,78.75,78.77,76326.0,64.0004,64.0167,63.8141,63.8303,76326.0
2019-11-15 13:30:00,78.78,78.83,78.72,78.75,19336.0,63.8384,63.8789,63.7898,63.8141,19336.0
2019-11-15 14:00:00,78.76,78.9,78.75,78.75,30573.0,63.8222,63.9356,63.8141,63.8141,30573.0
2019-11-15 14:30:00,78.75,79.13,78.74,79.09,80763.0,63.8141,64.122,63.806,64.0896,80763.0
2019-11-15 15:00:00,79.09,79.15,78.96,78.97,92784.0,64.0896,64.1382,63.9842,63.9923,92784.0
2019-11-15 15:30:00,78.98,78.98,78.66,78.8,390189.0,64.0004,64.0004,63.7411,63.8546,390189.0
2019-11-18 09:30:00,78.58,78.58,77.07,77.72,126050.0,63.6763,63.6763,62.4527,62.9794,126050.0
2019-11-18 10:00:00,77.75,78.11,77.57,77.82,65837.0,63.0037,63.2955,62.8579,63.0605,65837.0
2019-11-18 10:30:00,77.83,78.03,77.69,78.01,50259.0,63.0686,63.2306,62.9551,63.2144,50259.0
2019-11-18 11:00:00,78.0,78.04,77.88,78.0,77676.0,63.2063,63.2387,63.1091,63.2063,77676.0
2019-11-18 11:30:00,78.01,78.14,77.94,78.11,62621.0,63.2144,63.3198,63.1577,63.2955,62621.0
2019-11-18 12:00:00,78.09,78.14,77.93,77.94,39020.0,63.2792,63.3198,63.1496,63.1577,39020.0
2019-11-18 12:30:00,77.94,78.09,77.93,77.98,38072.0,63.1577,63.2792,63.1496,63.1901,38072.0
2019-11-18 13:00:00,77.98,78.04,77.95,77.99,24537.0,63.1901,63.2387,63.1658,63.1982,24537.0
2019-11-18 13:30:00,77.98,78.08,77.95,78.0,25829.0,63.1901,63.2711,63.1658,63.2063,25829.0
2019-11-18 14:00:00,78.0,78.01,77.91,77.92,26286.0,63.2063,63.2144,63.1334,63.1415,26286.0
2019-11-18 14:30:00,77.94,78.1,77.94,78.05,42740.0,63.1577,63.2874,63.1577,63.2468,42740.0
2019-11-18 15:00:00,78.05,78.16,78.01,78.12,84455.0,63.2468,63.336,63.2144,63.3036,84455.0
2019-11-18 15:30:00,78.12,78.26,78.03,78.24,160978.0,63.3036,63.417,63.2306,63.4008,160978.0
2019-11-19 09:30:00,78.67,78.76,78.13,78.41,49808.0,63.7492,63.8222,63.3117,63.5386,49808.0
2019-11-19 10:00:00,78.42,78.57,78.22,78.31,39155.0,63.5467,63.6682,63.3846,63.4575,39155.0
2019-11-19 10:30:00,78.31,78.34,78.15,78.23,26298.0,63.4575,63.4818,63.3279,63.3927,26298.0
2019-11-19 11:00:00,78.23,78.44,78.2,78.42,44328.0,63.3927,63.5629,63.3684,63.5467,44328.0
2019-11-19 11:30:00,78.42,78.76,78.42,78.7,46160.0,63.5467,63.8222,63.5467,63.7736,46160.0
2019-11-19 12:00:00,78.7,78.77,78.58,78.61,27371.0,63.7736,63.8303,63.6763,63.7006,27371.0
2019-11-19 12:30:00,78.6,78.66,78.54,78.63,40367.0,63.6925,63.7411,63.6439,63.7168,40367.0
2019-11-19 13:00:00,78.62,78.67,78.51,78.63,27805.0,63.7087,63.7492,63.6196,63.7168,27805.0
2019-11-19 13:30:00,78.63,78.73,78.58,78.59,37408.0,63.7168,63.7979,63.6763,63.6844,37408.0
2019-11-19 14:00:00,78.59,78.79,78.58,78.7,58314.0,63.6844,63.8465,63.6763,63.7736,58314.0
2019-11-19 14:30:00,78.69,78.79,78.63,78.64,38806.0,63.7655,63.8465,63.7168,63.7249,38806.0
2019-11-19 15:00:00,78.64,78.71,78.59,78.65,40212.0,63.7249,63.7817,63.6844,63.733,40212.0
2019-11-19 15:30:00,78.65,78.79,78.63,78.66,172504.0,63.733,63.8465,63.7168,63.7411,172504.0
2019-11-20 09:30:00,78.23,78.6,78.05,78.06,51410.0,63.3927,63.6925,63.2468,63.2549,51410.0
2019-11-20 10:00:00,78.01,78.23,77.8,77.88,23291.0,63.2144,63.3927,63.0442,63.1091,23291.0
2019-11-20 10:30:00,77.9,78.21,77.87,78.05,84033.0,63.1253,63.3765,63.101,63.2468,84033.0
2019-11-20 11:00:00,78.06,78.33,78.01,78.27,39616.0,63.2549,63.4737,63.2144,63.4251,39616.0
2019-11-20 11:30:00,78.26,78.28,78.11,78.11,28811.0,63.417,63.4332,63.2955,63.2955,28811.0
2019-11-20 12:00:00,78.1,78.1,77.97,78.05,28354.0,63.2874,63.2874,63.182,63.2468,28354.0
2019-11-20 12:30:00,78.04,78.21,77.85,77.97,39305.0,63.2387,63.3765,63.0848,63.182,39305.0
2019-11-20 13:00:00,77.97,77.99,77.65,77.84,19572.0,63.182,63.1982,62.9227,63.0767,19572.0
2019-11-20 13:30:00,77.86,77.96,77.72,77.89,15425.0,63.0929,63.1739,62.9794,63.1172,15425.0
2019-11-20 14:00:00,77.88,78.03,77.83,78.03,19830.0,63.1091,63.2306,63.0686,63.2306,19830.0
2019-11-20 14:30:00,78.05,78.14,77.94,77.98,38866.0,63.2468,63.3198,63.1577,63.1901,38866.0
2019-11-20 15:00:00,77.99,78.05,77.46,77.51,127167.0,63.1982,63.2468,62.7687,62.8093,127167.0
2019-11-20 15:30:00,77.52,77.62,77.37,77.49,315756.0,62.8174,62.8984,62.6958,62.793,315756.0
2019-11-21 09:30:00,77.49,77.69,77.07,77.48,33300.0,62.793,62.9551,62.4527,62.7849,33300.0
2019-11-21 10:00:00,77.42,77.5,77.0,77.08,49770.0,62.7363,62.8011,62.396,62.4608,49770.0
2019-11-21 10:30:00,77.09,77.43,77.06,77.42,47783.0,62.4689,62.7444,62.4446,62.7363,47783.0
2019-11-21 11:00:00,77.43,77.56,77.38,77.55,44696.0,62.7444,62.8498,62.7039,62.8417,44696.0
2019-11-21 11:30:00,77.56,77.82,77.48,77.81,47666.0,62.8498,63.0605,62.7849,63.0524,47666.0
2019-11-21 12:00:00,77.82,78.02,77.82,77.91,27971.0,63.0605,63.2225,63.0605,63.1334,27971.0
2019-11-21 12:30:00,77.91,78.18,77.9,78.09,40214.0,63.1334,63.3522,63.1253,63.2792,40214.0
2019-11-21 13:00:00,78.09,78.21,78.05,78.06,35379.0,63.2792,63.3765,63.2468,63.2549,35379.0
2019-11-21 13:30:00,78.05,78.12,77.94,77.95,16641.0,63.2468,63.3036,63.1577,63.1658,16641.0
2019-11-21 14:00:00,77.95,78.13,77.84,78.06,19984.0,63.1658,63.3117,63.0767,63.2549,19984.0
2019-11-21 14:30:00,78.06,78.11,77.99,78.01,19461.0,63.2549,63.2955,63.1982,63.2144,19461.0
2019-11-21 15:00:00,78.0,78.02,77.87,78.0,29160.0,63.2063,63.2225,63.101,63.2063,29160.0
2019-11-21 15:30:00,77.98,78.05,77.79,77.95,269446.0,63.1901,63.2468,63.0361,63.1658,269446.0
2019-11-22 09:30:00,78.27,78.49,77.85,78.32,49521.0,63.4251,63.6034,63.0848,63.4656,49521.0
2019-11-22 10:00:00,78.32,78.37,78.14,78.16,25074.0,63.4656,63.5061,63.3198,63.336,25074.0
2019-11-22 10:30:00,78.11,78.26,77.88,78.03,26855.0,63.2955,63.417,63.1091,63.2306,26855.0
2019-11-22 11:00:00,78.05,78.05,77.8,77.97,31699.0,63.2468,63.2468,63.0442,63.182,31699.0
2019-11-22 11:30:00,77.96,78.03,77.93,77.95,24122.0,63.1739,63.2306,63.1496,63.1658,24122.0
2019-11-22 12:00:00,77.96,78.09,77.9,78.0,28599.0,63.1739,63.2792,63.1253,63.2063,28599.0
2019-11-22 12:30:00,78.0,78.0,77.8,77.94,42259.0,63.2063,63.2063,63.0442,63.1577,42259.0
2019-11-22 13:00:00,77.9,78.01,77.84,77.96,23599.0,63.1253,63.2144,63.0767,63.1739,23599.0
2019-11-22 13:30:00,77.97,78.0,77.89,77.93,20314.0,63.182,63.2063,63.1172,63.1496,20314.0
2019-11-22 14:00:00,77.95,78.03,77.9,78.0,23442.0,63.1658,63.2306,63.1253,63.2063,23442.0
2019-11-22 14:30:00,77.99,78.15,77.99,78.04,25991.0,63.1982,63.3279,63.1982,63.2387,25991.0
2019-11-22 15:00:00,78.03,78.1,78.0,78.02,28568.0,63.2306,63.2874,63.2063,63.2225,28568.0
2019-11-22 15:30:00,78.03,78.04,77.91,77.95,93478.0,63.2306,63.2387,63.1334,63.1658,93478.0
2019-11-25 09:30:00,78.33,78.66,78.06,78.41,54147.0,63.4737,63.7411,63.2549,63.5386,54147.0
2019-11-25 10:00:00,78.39,78.74,78.32,78.45,80238.0,63.5223,63.806,63.4656,63.571,80238.0
2019-11-25 10:30:00,78.45,78.45,78.27,78.28,27891.0,63.571,63.571,63.4251,63.4332,27891.0
2019-11-25 11:00:00,78.29,78.32,78.16,78.26,24304.0,63.4413,63.4656,63.336,63.417,24304.0
2019-11-25 11:30:00,78.26,78.4,78.21,78.34,24596.0,63.417,63.5305,63.3765,63.4818,24596.0
2019-11-25 12:00:00,78.35,78.38,78.26,78.28,48730.0,63.4899,63.5142,63.417,63.4332,48730.0
2019-11-25 12:30:00,78.31,78.55,78.31,78.46,36921.0,63.4575,63.652,63.4575,63.5791,36921.0
2019-11-25 13:00:00,78.45,78.6,78.43,78.57,36717.0,63.571,63.6925,63.5548,63.6682,36717.0
2019-11-25 13:30:00,78.58,78.77,78.58,78.72,29966.0,63.6763,63.8303,63.6763,63.7898,29966.0
2019-11-25 14:00:00,78.71,78.77,78.67,78.74,32900.0,63.7817,63.8303,63.7492,63.806,32900.0
2019-11-25 14:30:00,78.75,78.87,78.66,78.77,229511.0,63.8141,63.9113,63.7411,63.8303,229511.0
2019-11-25 15:00:00,78.77,78.88,78.76,78.88,32596.0,63.8303,63.9194,63.8222,63.9194,32596.0
2019-11-25 15:30:00,78.89,79.04,78.87,78.91,170459.0,63.9275,64.0491,63.9113,63.9437,170459.0
2019-11-26 09:30:00,79.18,79.3,78.6,79.17,70588.0,64.1625,64.2598,63.6925,64.1544,70588.0
2019-11-26 10:00:00,79.18,79.34,79.09,79.17,40944.0,64.1625,64.2922,64.0896,64.1544,40944.0
2019-11-26 10:30:00,79.14,79.25,79.02,79.17,27321.0,64.1301,64.2192,64.0329,64.1544,27321.0
2019-11-26 11:00:00,79.17,79.24,79.09,79.24,31174.0,64.1544,64.2111,64.0896,64.2111,31174.0
2019-11-26 11:30:00,79.24,79.24,78.9,78.9,16087.0,64.2111,64.2111,63.9356,63.9356,16087.0
2019-11-26 12:00:00,78.91,79.07,78.88,79.07,21095.0,63.9437,64.0734,63.9194,64.0734,21095.0
2019-11-26 12:30:00,79.05,79.19,79.0,79.03,25837.0,64.0572,64.1706,64.0167,64.041,25837.0
2019-11-26 13:00:00,79.04,79.24,78.99,79.2,35428.0,64.0491,64.2111,64.0086,64.1787,35428.0
2019-11-26 13:30:00,79.21,79.28,79.18,79.28,23110.0,64.1868,64.2435,64.1625,64.2435,23110.0
2019-11-26 14:00:00,79.26,79.27,79.17,79.18,19637.0,64.2273,64.2354,64.1544,64.1625,19637.0
2019-11-26 14:30:00,79.18,79.19,79.02,79.04,34477.0,64.1625,64.1706,64.0329,64.0491,34477.0
2019-11-26 15:00:00,79.03,79.07,78.93,79.07,38718.0,64.041,64.0734,63.9599,64.0734,38718.0
2019-11-26 15:30:00,79.08,79.32,79.01,79.28,154077.0,64.0815,64.276,64.0248,64.2435,154077.0
2019-11-27 09:30:00,79.96,80.04,79.64,79.68,82757.0,64.7946,64.8594,64.5353,64.5677,82757.0
2019-11-27 10:00:00,79.7,79.91,79.58,79.73,33724.0,64.5839,64.7541,64.4867,64.6082,33724.0
2019-11-27 10:30:00,79.74,79.88,79.45,79.66,29268.0,64.6163,64.7298,64.3813,64.5515,29268.0
2019-11-27 11:00:00,79.67,79.81,79.59,79.76,29081.0,64.5596,64.673,64.4948,64.6325,29081.0
2019-11-27 11:30:00,79.76,79.87,79.73,79.86,28313.0,64.6325,64.7216,64.6082,64.7135,28313.0
2019-11-27 12:00:00,79.86,79.94,79.77,79.94,35477.0,64.7135,64.7784,64.6406,64.7784,35477.0
2019-11-27 12:30:00,79.95,80.04,79.87,80.03,33819.0,64.7865,64.8594,64.7216,64.8513,33819.0
2019-11-27 13:00:00,80.01,80.21,79.95,80.15,62956.0,64.8351,64.9972,64.7865,64.9485,62956.0
2019-11-27 13:30:00,80.15,80.19,79.98,80.06,98842.0,64.9485,64.981,64.8108,64.8756,98842.0
2019-11-27 14:00:00,80.06,80.13,80.02,80.02,43610.0,64.8756,64.9323,64.8432,64.8432,43610.0
2019-11-27 14:30:00,80.02,80.12,80.02,80.04,64419.0,64.8432,64.9242,64.8432,64.8594,64419.0
2019-11-27 15:00:00,80.03,80.06,79.9,79.95,44320.0,64.8513,64.8756,64.746,64.7865,44320.0
2019-11-27 15:30:00,79.93,80.02,79.91,79.96,182943.0,64.7703,64.8432,64.7541,64.7946,182943.0
2019-11-29 09:30:00,80.0,80.04,79.73,79.95,40741.0,64.827,64.8594,64.6082,64.7865,40741.0
2019-11-29 10:00:00,79.92,80.09,79.83,80.0,60209.0,64.7622,64.8999,64.6892,64.827,60209.0
2019-11-29 10:30:00,80.0,80.0,79.7,79.78,28203.0,64.827,64.827,64.5839,64.6487,28203.0
2019-11-29 11:00:00,79.8,79.95,79.73,79.95,40277.0,64.6649,64.7865,64.6082,64.7865,40277.0
2019-11-29 11:30:00,79.94,80.09,79.87,80.06,90533.0,64.7784,64.8999,64.7216,64.8756,90533.0
2019-11-29 12:00:00,80.06,80.09,79.81,79.81,61071.0,64.8756,64.8999,64.673,64.673,61071.0
2019-11-29 12:30:00,79.76,79.78,79.46,79.5,95477.0,64.6325,64.6487,64.3894,64.4218,95477.0
2019-12-02 09:30:00,79.5,79.67,79.0,79.35,60182.0,64.4218,64.5596,64.0167,64.3003,60182.0
2019-12-02 10:00:00,79.34,79.47,79.22,79.36,64239.0,64.2922,64.3975,64.1949,64.3084,64239.0
2019-12-02 10:30:00,79.37,79.37,79.15,79.29,40951.0,64.3165,64.3165,64.1382,64.2517,40951.0
2019-12-02 11:00:00,79.28,79.5,79.24,79.47,36975.0,64.2435,64.4218,64.2111,64.3975,36975.0
2019-12-02 11:30:00,79.46,79.72,79.32,79.72,25648.0,64.3894,64.6001,64.276,64.6001,25648.0
2019-12-02 12:00:00,79.71,79.82,79.66,79.72,37221.0,64.592,64.6811,64.5515,64.6001,37221.0
2019-12-02 12:30:00,79.73,79.73,79.4,79.41,47807.0,64.6082,64.6082,64.3408,64.3489,47807.0
2019-12-02 13:00:00,79.42,79.55,79.41,79.48,19985.0,64.357,64.4623,64.3489,64.4056,19985.0
2019-12-02 13:30:00,79.47,79.51,79.32,79.48,33254.0,64.3975,64.4299,64.276,64.4056,33254.0
2019-12-02 14:00:00,79.47,79.67,79.47,79.66,24692.0,64.3975,64.5596,64.3975,64.5515,24692.0
2019-12-02 14:30:00,79.66,79.7,79.59,79.64,18643.0,64.5515,64.5839,64.4948,64.5353,18643.0
2019-12-02 15:00:00,79.64,79.64,79.4,79.45,39241.0,64.5353,64.5353,64.3408,64.3813,39241.0
2019-12-02 15:30:00,79.45,79.63,79.32,79.4,164802.0,64.3813,64.5272,64.276,64.3408,164802.0
2019-12-03 09:30:00,78.73,78.75,77.2,77.68,71921.0,63.7979,63.8141,62.558,62.947,71921.0
2019-12-03 10:00:00,77.71,77.87,77.5,77.66,47276.0,62.9713,63.101,62.8011,62.9308,47276.0
2019-12-03 10:30:00,77.71,77.96,77.71,77.82,27271.0,62.9713,63.1739,62.9713,63.0605,27271.0
2019-12-03 11:00:00,77.84,78.04,77.76,77.97,29394.0,63.0767,63.2387,63.0118,63.182,29394.0
2019-12-03 11:30:00,77.97,78.06,77.84,77.92,27207.0,63.182,63.2549,63.0767,63.1415,27207.0
2019-12-03 12:00:00,77.92,78.0,77.85,77.92,20265.0,63.1415,63.2063,63.0848,63.1415,20265.0
2019-12-03 12:30:00,77.91,77.95,77.73,77.87,19580.0,63.1334,63.1658,62.9875,63.101,19580.0
2019-12-03 13:00:00,77.89,77.99,77.86,77.94,20235.0,63.1172,63.1982,63.0929,63.1577,20235.0
2019-12-03 13:30:00,77.95,78.08,77.94,78.07,16330.0,63.1658,63.2711,63.1577,63.263,16330.0
2019-12-03 14:00:00,78.04,78.08,77.93,77.96,19486.0,63.2387,63.2711,63.1496,63.1739,19486.0
2019-12-03 14:30:00,77.96,78.14,77.95,78.12,19221.0,63.1739,63.3198,63.1658,63.3036,19221.0
2019-12-03 15:00:00,78.12,78.45,78.1,78.45,36009.0,63.3036,63.571,63.2874,63.571,36009.0
2019-12-03 15:30:00,78.46,78.46,78.34,78.39,142988.0,63.5791,63.5791,63.4818,63.5223,142988.0
2019-12-04 09:30:00,78.36,78.92,78.07,78.92,59200.0,63.498,63.9518,63.263,63.9518,59200.0
2019-12-04 10:00:00,78.91,79.13,78.81,78.81,33038.0,63.9437,64.122,63.8627,63.8627,33038.0
2019-12-04 10:30:00,78.88,79.13,78.88,78.89,17799.0,63.9194,64.122,63.9194,63.9275,17799.0
2019-12-04 11:00:00,78.9,78.99,78.83,78.99,16179.0,63.9356,64.0086,63.8789,64.0086,16179.0
2019-12-04 11:30:00,79.03,79.09,78.84,78.85,17445.0,64.041,64.0896,63.887,63.8951,17445.0
2019-12-04 12:00:00,78.85,78.92,78.82,78.87,23023.0,63.8951,63.9518,63.8708,63.9113,23023.0
2019-12-04 12:30:00,78.86,78.88,78.71,78.77,26316.0,63.9032,63.9194,63.7817,63.8303,26316.0
2019-12-04 13:00:00,78.77,78.86,78.74,78.82,17647.0,63.8303,63.9032,63.806,63.8708,17647.0
2019-12-04 13:30:00,78.81,78.87,78.72,78.87,11977.0,63.8627,63.9113,63.7898,63.9113,11977.0
2019-12-04 14:00:00,78.87,78.99,78.81,78.97,35137.0,63.9113,64.0086,63.8627,63.9923,35137.0
2019-12-04 14:30:00,78.95,78.96,78.77,78.8,81909.0,63.9761,63.9842,63.8303,63.8546,81909.0
2019-12-04 15:00:00,78.78,78.89,78.71,78.75,35638.0,63.8384,63.9275,63.7817,63.8141,35638.0
2019-12-04 15:30:00,78.76,78.77,78.48,78.63,127566.0,63.8222,63.8303,63.5953,63.7168,127566.0
2019-12-05 09:30:00,78.76,79.02,78.53,78.76,46447.0,63.8222,64.0329,63.6358,63.8222,46447.0
2019-12-05 10:00:00,78.76,79.0,78.76,78.96,25337.0,63.8222,64.0167,63.8222,63.9842,25337.0
2019-12-05 10:30:00,78.94,79.07,78.89,78.96,31623.0,63.968,64.0734,63.9275,63.9842,31623.0
2019-12-05 11:00:00,78.95,79.07,78.9,79.03,22188.0,63.9761,64.0734,63.9356,64.041,22188.0
2019-12-05 11:30:00,79.04,79.04,78.77,78.78,15860.0,64.0491,64.0491,63.8303,63.8384,15860.0
2019-12-05 12:00:00,78.79,78.92,78.74,78.88,17713.0,63.8465,63.9518,63.806,63.9194,17713.0
2019-12-05 12:30:00,78.88,79.0,78.78,78.97,42418.0,63.9194,64.0167,63.8384,63.9923,42418.0
2019-12-05 13:00:00,78.97,79.15,78.92,79.08,75530.0,63.9923,64.1382,63.9518,64.0815,75530.0
2019-12-05 13:30:00,79.07,79.27,79.07,79.27,33742.0,64.0734,64.2354,64.0734,64.2354,33742.0
2019-12-05 14:00:00,79.28,79.35,79.18,79.26,57597.0,64.2435,64.3003,64.1625,64.2273,57597.0
2019-12-05 14:30:00,79.27,79.32,79.13,79.2,23287.0,64.2354,64.276,64.122,64.1787,23287.0
2019-12-05 15:00:00,79.2,79.42,79.17,79.42,29859.0,64.1787,64.357,64.1544,64.357,29859.0
2019-12-05 15:30:00,79.4,79.45,79.28,79.32,188923.0,64.3408,64.3813,64.2435,64.276,188923.0
2019-12-06 09:30:00,80.03,80.09,79.71,79.9,66864.0,64.8513,64.8999,64.592,64.746,66864.0
2019-12-06 10:00:00,79.95,80.01,79.79,79.84,43265.0,64.7865,64.8351,64.6568,64.6973,43265.0
2019-12-06 10:30:00,79.85,79.98,79.72,79.96,23730.0,64.7054,64.8108,64.6001,64.7946,23730.0
2019-12-06 11:00:00,79.98,80.03,79.8,79.94,30122.0,64.8108,64.8513,64.6649,64.7784,30122.0
2019-12-06 11:30:00,79.96,80.05,79.85,80.01,61304.0,64.7946,64.8675,64.7054,64.8351,61304.0
2019-12-06 12:00:00,80.0,80.01,79.93,80.0,28461.0,64.827,64.8351,64.7703,64.827,28461.0
2019-12-06 12:30:00,80.0,80.12,79.91,79.97,48689.0,64.827,64.9242,64.7541,64.8027,48689.0
2019-12-06 13:00:00,79.97,80.05,79.91,80.03,21108.0,64.8027,64.8675,64.7541,64.8513,21108.0
2019-12-06 13:30:00,80.03,80.1,79.96,79.96,31308.0,64.8513,64.908,64.7946,64.7946,31308.0
2019-12-06 14:00:00,79.96,79.97,79.88,79.95,23219.0,64.7946,64.8027,64.7298,64.7865,23219.0
2019-12-06 14:30:00,79.94,80.03,79.85,79.87,52095.0,64.7784,64.8513,64.7054,64.7216,52095.0
2019-12-06 15:00:00,79.86,79.99,79.84,79.98,56922.0,64.7135,64.8189,64.6973,64.8108,56922.0
2019-12-06 15:30:00,79.98,80.03,79.84,79.96,238219.0,64.8108,64.8513,64.6973,64.7946,238219.0
2019-12-09 09:30:00,79.76,80.2,79.56,80.0,85206.0,64.6325,64.9891,64.4704,64.827,85206.0
2019-12-09 10:00:00,80.0,80.11,79.9,80.03,20704.0,64.827,64.9161,64.746,64.8513,20704.0
2019-12-09 10:30:00,80.0,80.13,80.0,80.11,39479.0,64.827,64.9323,64.827,64.9161,39479.0
2019-12-09 11:00:00,80.09,80.14,79.98,80.08,35737.0,64.8999,64.9404,64.8108,64.8918,35737.0
2019-12-09 11:30:00,80.09,80.15,79.98,80.1,39601.0,64.8999,64.9485,64.8108,64.908,39601.0
2019-12-09 12:00:00,80.11,80.26,80.1,80.24,60857.0,64.9161,65.0377,64.908,65.0215,60857.0
2019-12-09 12:30:00,80.24,80.24,80.1,80.2,39868.0,65.0215,65.0215,64.908,64.9891,39868.0
2019-12-09 13:00:00,80.2,80.29,80.15,80.2,36527.0,64.9891,65.062,64.9485,64.9891,36527.0
2019-12-09 13:30:00,80.2,80.3,80.18,80.2,46989.0,64.9891,65.0701,64.9729,64.9891,46989.0
2019-12-09 14:00:00,80.19,80.19,80.03,80.04,17128.0,64.981,64.981,64.8513,64.8594,17128.0
2019-12-09 14:30:00,80.04,80.1,79.96,80.08,22066.0,64.8594,64.908,64.7946,64.8918,22066.0
2019-12-09 15:00:00,80.08,80.28,80.05,80.27,93810.0,64.8918,65.0539,64.8675,65.0458,93810.0
2019-12-09 15:30:00,80.27,80.27,80.06,80.07,215142.0,65.0458,65.0458,64.8756,64.8837,215142.0
2019-12-10 09:30:00,80.05,80.11,79.51,79.99,78626.0,64.8675,64.9161,64.4299,64.8189,78626.0
2019-12-10 10:00:00,79.97,80.3,79.88,80.3,37146.0,64.8027,65.0701,64.7298,65.0701,37146.0
2019-12-10 10:30:00,80.3,80.6,80.28,80.58,121804.0,65.0701,65.3132,65.0539,65.297,121804.0
2019-12-10 11:00:00,80.59,80.77,80.44,80.77,97704.0,65.3051,65.451,65.1835,65.451,97704.0
2019-12-10 11:30:00,80.79,80.81,80.61,80.62,43352.0,65.4672,65.4834,65.3213,65.3294,43352.0
2019-12-10 12:00:00,80.63,80.74,80.55,80.58,102633.0,65.3375,65.4266,65.2727,65.297,102633.0
2019-12-10 12:30:00,80.59,80.73,80.55,80.73,56119.0,65.3051,65.4185,65.2727,65.4185,56119.0
2019-12-10 13:00:00,80.74,80.77,80.63,80.64,29167.0,65.4266,65.451,65.3375,65.3456,29167.0
2019-12-10 13:30:00,80.64,80.66,80.49,80.54,58627.0,65.3456,65.3618,65.2241,65.2646,58627.0
2019-12-10 14:00:00,80.54,80.59,80.48,80.52,48055.0,65.2646,65.3051,65.216,65.2484,48055.0
2019-12-10 14:30:00,80.52,80.59,80.45,80.45,63607.0,65.2484,65.3051,65.1916,65.1916,63607.0
2019-12-10 15:00:00,80.45,80.54,80.27,80.27,86110.0,65.1916,65.2646,65.0458,65.0458,86110.0
2019-12-10 15:30:00,80.25,80.4,80.21,80.37,148808.0,65.0296,65.1511,64.9972,65.1268,148808.0
2019-12-11 09:30:00,80.79,81.24,80.43,81.22,180479.0,65.4672,65.8318,65.1754,65.8156,180479.0
2019-12-11 10:00:00,81.23,81.39,81.22,81.24,120219.0,65.8237,65.9534,65.8156,65.8318,120219.0
2019-12-11 10:30:00,81.24,81.35,81.07,81.08,100062.0,65.8318,65.9209,65.6941,65.7022,100062.0
2019-12-11 11:00:00,81.07,81.07,80.78,80.78,45603.0,65.6941,65.6941,65.4591,65.4591,45603.0
2019-12-11 11:30:00,80.8,80.8,80.54,80.57,64255.0,65.4753,65.4753,65.2646,65.2889,64255.0
2019-12-11 12:00:00,80.58,80.62,80.32,80.34,67118.0,65.297,65.3294,65.0863,65.1025,67118.0
2019-12-11 12:30:00,80.34,80.35,80.19,80.3,34451.0,65.1025,65.1106,64.981,65.0701,34451.0
2019-12-11 13:00:00,80.3,80.31,80.24,80.29,47124.0,65.0701,65.0782,65.0215,65.062,47124.0
2019-12-11 13:30:00,80.3,80.68,80.29,80.59,58482.0,65.0701,65.378,65.062,65.3051,58482.0
2019-12-11 14:00:00,80.57,80.75,80.44,80.73,66860.0,65.2889,65.4347,65.1835,65.4185,66860.0
2019-12-11 14:30:00,80.73,80.79,80.57,80.77,83470.0,65.4185,65.4672,65.2889,65.451,83470.0
2019-12-11 15:00:00,80.79,80.84,80.67,80.74,65347.0,65.4672,65.5077,65.3699,65.4266,65347.0
2019-12-11 15:30:00,80.75,80.86,80.63,80.81,256207.0,65.4347,65.5239,65.3375,65.4834,256207.0
2019-12-12 09:30:00,81.0,81.48,80.58,81.35,60290.0,65.6373,66.0263,65.297,65.9209,60290.0
2019-12-12 10:00:00,81.37,81.91,81.36,81.76,53694.0,65.9372,66.3747,65.9291,66.2532,53694.0
2019-12-12 10:30:00,81.78,81.78,81.47,81.66,47115.0,66.2694,66.2694,66.0182,66.1722,47115.0
2019-12-12 11:00:00,81.66,81.74,81.47,81.55,74695.0,66.1722,66.237,66.0182,66.083,74695.0
2019-12-12 11:30:00,81.54,81.65,81.41,81.63,41216.0,66.0749,66.164,65.9696,66.1478,41216.0
2019-12-12 12:00:00,81.62,81.73,81.57,81.61,34868.0,66.1397,66.2289,66.0992,66.1316,34868.0
2019-12-12 12:30:00,81.64,81.97,81.64,81.85,40485.0,66.1559,66.4234,66.1559,66.3261,40485.0
2019-12-12 13:00:00,81.87,81.97,81.85,81.9,20159.0,66.3423,66.4234,66.3261,66.3666,20159.0
2019-12-12 13:30:00,81.91,81.91,81.78,81.86,25349.0,66.3747,66.3747,66.2694,66.3342,25349.0
2019-12-12 14:00:00,81.87,81.94,81.81,81.91,33046.0,66.3423,66.399,66.2937,66.3747,33046.0
2019-12-12 14:30:00,81.91,82.27,81.89,82.16,58847.0,66.3747,66.6665,66.3585,66.5773,58847.0
2019-12-12 15:00:00,82.16,82.26,82.11,82.23,50125.0,66.5773,66.6584,66.5368,66.634,50125.0
2019-12-12 15:30:00,82.23,82.32,82.16,82.24,190315.0,66.634,66.707,66.5773,66.6421,190315.0
2019-12-13 09:30:00,82.34,82.34,81.81,82.27,58969.0,66.7232,66.7232,66.2937,66.6665,58969.0
2019-12-13 10:00:00,82.26,82.73,82.24,82.44,52490.0,66.6584,67.0392,66.6421,66.8042,52490.0
2019-12-13 10:30:00,82.4,82.47,82.16,82.2,44872.0,66.7718,66.8285,66.5773,66.6097,44872.0
2019-12-13 11:00:00,82.21,82.31,81.99,82.05,71212.0,66.6178,66.6989,66.4396,66.4882,71212.0
2019-12-13 11:30:00,82.05,82.18,82.02,82.18,29525.0,66.4882,66.5935,66.4639,66.5935,29525.0
2019-12-13 12:00:00,82.18,82.32,82.16,82.3,25533.0,66.5935,66.707,66.5773,66.6908,25533.0
2019-12-13 12:30:00,82.31,82.4,82.26,82.4,28277.0,66.6989,66.7718,66.6584,66.7718,28277.0
2019-12-13 13:00:00,82.41,82.44,82.28,82.35,27781.0,66.7799,66.8042,66.6746,66.7313,27781.0
2019-12-13 13:30:00,82.34,82.43,82.33,82.42,29470.0,66.7232,66.7961,66.7151,66.788,29470.0
2019-12-13 14:00:00,82.43,82.48,82.41,82.46,25667.0,66.7961,66.8366,66.7799,66.8204,25667.0
2019-12-13 14:30:00,82.47,82.48,82.2,82.23,41856.0,66.8285,66.8366,66.6097,66.634,41856.0
2019-12-13 15:00:00,82.24,82.31,82.18,82.27,52983.0,66.6421,66.6989,66.5935,66.6665,52983.0
2019-12-13 15:30:00,82.26,82.26,82.0,82.0,219544.0,66.6584,66.6584,66.4477,66.4477,219544.0
2019-12-16 09:30:00,82.44,82.69,81.11,81.29,114597.0,66.8042,67.0068,65.7265,65.8723,114597.0
2019-12-16 10:00:00,81.31,81.57,81.29,81.54,162148.0,65.8885,66.0992,65.8723,66.0749,162148.0
2019-12-16 10:30:00,81.54,81.87,81.54,81.85,48327.0,66.0749,66.3423,66.0749,66.3261,48327.0
2019-12-16 11:00:00,81.84,81.98,81.79,81.89,41655.0,66.318,66.4315,66.2775,66.3585,41655.0
2019-12-16 11:30:00,81.89,81.9,81.7,81.8,75340.0,66.3585,66.3666,66.2046,66.2856,75340.0
2019-12-16 12:00:00,81.8,81.94,81.78,81.9,17803.0,66.2856,66.399,66.2694,66.3666,17803.0
2019-12-16 12:30:00,81.9,82.09,81.89,81.93,29656.0,66.3666,66.5206,66.3585,66.3909,29656.0
2019-12-16 13:00:00,81.93,82.01,81.88,81.92,34947.0,66.3909,66.4558,66.3504,66.3828,34947.0
2019-12-16 13:30:00,81.92,81.94,81.85,81.85,26918.0,66.3828,66.399,66.3261,66.3261,26918.0
2019-12-16 14:00:00,81.86,81.92,81.82,81.86,19653.0,66.3342,66.3828,66.3018,66.3342,19653.0
2019-12-16 14:30:00,81.87,81.9,81.76,81.76,19388.0,66.3423,66.3666,66.2532,66.2532,19388.0
2019-12-16 15:00:00,81.77,81.83,81.7,81.74,41340.0,66.2613,66.3099,66.2046,66.237,41340.0
2019-12-16 15:30:00,81.76,81.81,81.58,81.76,158394.0,66.2532,66.2937,66.1073,66.2532,158394.0
2019-12-17 09:30:00,81.4,81.54,80.85,81.12,132319.0,65.9615,66.0749,65.5158,65.7346,132319.0
2019-12-17 10:00:00,81.13,81.45,81.13,81.3,59030.0,65.7427,66.002,65.7427,65.8804,59030.0
2019-12-17 10:30:00,81.3,81.45,81.26,81.29,44948.0,65.8804,66.002,65.848,65.8723,44948.0
2019-12-17 11:00:00,81.29,81.3,80.91,81.07,60478.0,65.8723,65.8804,65.5644,65.6941,60478.0
2019-12-17 11:30:00,81.06,81.07,80.93,80.95,68389.0,65.6859,65.6941,65.5806,65.5968,68389.0
2019-12-17 12:00:00,80.95,81.02,80.77,80.8,70912.0,65.5968,65.6535,65.451,65.4753,70912.0
2019-12-17 12:30:00,80.8,80.95,80.76,80.89,53815.0,65.4753,65.5968,65.4428,65.5482,53815.0
2019-12-17 13:00:00,80.91,81.01,80.89,81.0,128220.0,65.5644,65.6454,65.5482,65.6373,128220.0
2019-12-17 13:30:00,80.99,81.07,80.97,81.06,37417.0,65.6292,65.6941,65.613,65.6859,37417.0
2019-12-17 14:00:00,81.07,81.11,80.99,81.09,69067.0,65.6941,65.7265,65.6292,65.7103,69067.0
2019-12-17 14:30:00,81.09,81.4,81.07,81.17,65584.0,65.7103,65.9615,65.6941,65.7751,65584.0
2019-12-17 15:00:00,81.16,81.19,81.11,81.12,55056.0,65.767,65.7913,65.7265,65.7346,55056.0
2019-12-17 15:30:00,81.09,81.11,80.95,80.97,143541.0,65.7103,65.7265,65.5968,65.613,143541.0
2019-12-18 09:30:00,81.0,81.19,80.84,80.9,51435.0,65.6373,65.7913,65.5077,65.5563,51435.0
2019-12-18 10:00:00,80.88,81.12,80.86,81.01,63790.0,65.5401,65.7346,65.5239,65.6454,63790.0
2019-12-18 10:30:00,81.01,81.06,80.91,80.92,35324.0,65.6454,65.6859,65.5644,65.5725,35324.0
2019-12-18 11:00:00,80.92,80.92,80.47,80.48,56047.0,65.5725,65.5725,65.2079,65.216,56047.0
2019-12-18 11:30:00,80.49,80.64,80.4,80.57,108219.0,65.2241,65.3456,65.1511,65.2889,108219.0
2019-12-18 12:00:00,80.57,80.59,80.19,80.25,69349.0,65.2889,65.3051,64.981,65.0296,69349.0
2019-12-18 12:30:00,80.25,80.25,80.02,80.06,78135.0,65.0296,65.0296,64.8432,64.8756,78135.0
2019-12-18 13:00:00,80.08,80.11,79.88,80.1,127855.0,64.8918,64.9161,64.7298,64.908,127855.0
2019-12-18 13:30:00,80.1,80.27,80.03,80.12,85096.0,64.908,65.0458,64.8513,64.9242,85096.0
2019-12-18 14:00:00,80.12,80.14,79.93,80.1,91801.0,64.9242,64.9404,64.7703,64.908,91801.0
2019-12-18 14:30:00,80.09,80.13,80.02,80.04,65958.0,64.8999,64.9323,64.8432,64.8594,65958.0
2019-12-18 15:00:00,80.06,80.13,79.96,80.08,99520.0,64.8756,64.9323,64.7946,64.8918,99520.0
2019-12-18 15:30:00,80.08,80.08,79.84,79.88,289012.0,64.8918,64.8918,64.6973,64.7298,289012.0
2019-12-19 09:30:00,79.44,79.65,79.2,79.46,154881.0,64.8988,65.0704,64.7027,64.9151,154881.0
2019-12-19 10:00:00,79.47,79.48,79.23,79.39,145834.0,64.9233,64.9315,64.7272,64.858,145834.0
2019-12-19 10:30:00,79.38,79.6,79.37,79.49,67832.0,64.8498,65.0295,64.8416,64.9396,67832.0
2019-12-19 11:00:00,79.49,79.75,79.46,79.66,73073.0,64.9396,65.1521,64.9151,65.0785,73073.0
2019-12-19 11:30:00,79.67,79.72,79.58,79.65,50199.0,65.0867,65.1275,65.0132,65.0704,50199.0
2019-12-19 12:00:00,79.65,79.68,79.56,79.6,50425.0,65.0704,65.0949,64.9968,65.0295,50425.0
2019-12-19 12:30:00,79.59,79.61,79.48,79.5,43946.0,65.0213,65.0377,64.9315,64.9478,43946.0
2019-12-19 13:00:00,79.5,79.57,79.47,79.5,41633.0,64.9478,65.005,64.9233,64.9478,41633.0
2019-12-19 13:30:00,79.5,79.75,79.47,79.74,68847.0,64.9478,65.1521,64.9233,65.1439,68847.0
2019-12-19 14:00:00,79.75,79.76,79.59,79.61,82183.0,65.1521,65.1602,65.0213,65.0377,82183.0
2019-12-19 14:30:00,79.61,79.68,79.6,79.64,72777.0,65.0377,65.0949,65.0295,65.0622,72777.0
2019-12-19 15:00:00,79.64,79.7,79.52,79.58,117904.0,65.0622,65.1112,64.9642,65.0132,117904.0
2019-12-19 15:30:00,79.58,79.61,79.36,79.61,334033.0,65.0132,65.0377,64.8334,65.0377,334033.0
2019-12-20 09:30:00,80.11,81.06,79.89,80.91,465536.0,65.4462,66.2223,65.2664,66.0997,465536.0
2019-12-20 10:00:00,80.91,81.33,80.91,81.26,56503.0,66.0997,66.4428,66.0997,66.3857,56503.0
2019-12-20 10:30:00,81.26,81.26,80.94,81.05,119806.0,66.3857,66.3857,66.1242,66.2141,119806.0
2019-12-20 11:00:00,81.06,81.2,80.79,81.17,50720.0,66.2223,66.3366,66.0017,66.3121,50720.0
2019-12-20 11:30:00,81.18,81.37,81.18,81.25,43250.0,66.3203,66.4755,66.3203,66.3775,43250.0
2019-12-20 12:00:00,81.23,81.26,81.14,81.22,27238.0,66.3611,66.3857,66.2876,66.353,27238.0
2019-12-20 12:30:00,81.22,81.27,81.14,81.27,33563.0,66.353,66.3938,66.2876,66.3938,33563.0
2019-12-20 13:00:00,81.27,81.4,81.25,81.39,27921.0,66.3938,66.5,66.3775,66.4919,27921.0
2019-12-20 13:30:00,81.4,81.47,81.2,81.22,45421.0,66.5,66.5572,66.3366,66.353,45421.0
2019-12-20 14:00:00,81.22,81.22,81.03,81.04,60402.0,66.353,66.353,66.1978,66.2059,60402.0
2019-12-20 14:30:00,81.04,81.15,80.93,80.99,141082.0,66.2059,66.2958,66.1161,66.1651,141082.0
2019-12-20 15:00:00,80.98,81.05,80.87,81.01,89729.0,66.1569,66.2141,66.067,66.1814,89729.0
2019-12-20 15:30:00,81.01,81.01,80.72,80.82,333262.0,66.1814,66.1814,65.9445,66.0262,333262.0
2019-12-23 09:30:00,80.86,81.06,80.8,80.98,44177.0,66.0589,66.2223,66.0099,66.1569,44177.0
2019-12-23 10:00:00,80.99,81.01,80.81,80.86,25075.0,66.1651,66.1814,66.018,66.0589,25075.0
2019-12-23 10:30:00,80.85,80.85,80.62,80.64,25210.0,66.0507,66.0507,65.8628,65.8791,25210.0
2019-12-23 11:00:00,80.63,80.76,80.58,80.75,22165.0,65.871,65.9772,65.8301,65.969,22165.0
2019-12-23 11:30:00,80.75,80.77,80.67,80.72,20716.0,65.969,65.9853,65.9037,65.9445,20716.0
2019-12-23 12:00:00,80.72,80.74,80.51,80.51,19241.0,65.9445,65.9608,65.7729,65.7729,19241.0
2019-12-23 12:30:00,80.51,80.57,80.39,80.48,22631.0,65.7729,65.822,65.6749,65.7484,22631.0
2019-12-23 13:00:00,80.5,80.56,80.47,80.51,20648.0,65.7648,65.8138,65.7403,65.7729,20648.0
2019-12-23 13:30:00,80.51,80.53,80.35,80.43,20939.0,65.7729,65.7893,65.6422,65.7076,20939.0
2019-12-23 14:00:00,80.41,80.59,80.39,80.59,22904.0,65.6912,65.8383,65.6749,65.8383,22904.0
2019-12-23 14:30:00,80.58,80.75,80.56,80.74,22552.0,65.8301,65.969,65.8138,65.9608,22552.0
2019-12-23 15:00:00,80.74,80.86,80.73,80.82,39626.0,65.9608,66.0589,65.9527,66.0262,39626.0
2019-12-23 15:30:00,80.82,80.88,80.58,80.71,116223.0,66.0262,66.0752,65.8301,65.9363,116223.0
2019-12-24 09:30:00,80.83,81.1,80.67,80.79,35940.0,66.0344,66.2549,65.9037,66.0017,35940.0
2019-12-24 10:00:00,80.79,80.96,80.75,80.77,31623.0,66.0017,66.1406,65.969,65.9853,31623.0
2019-12-24 10:30:00,80.77,80.85,80.67,80.67,30140.0,65.9853,66.0507,65.9037,65.9037,30140.0
2019-12-24 11:00:00,80.67,80.68,80.52,80.6,26892.0,65.9037,65.9118,65.7811,65.8465,26892.0
2019-12-24 11:30:00,80.63,80.87,80.63,80.76,17970.0,65.871,66.067,65.871,65.9772,17970.0
2019-12-24 12:00:00,80.77,80.9,80.77,80.83,21871.0,65.9853,66.0916,65.9853,66.0344,21871.0
2019-12-24 12:30:00,80.82,80.85,80.73,80.83,35839.0,66.0262,66.0507,65.9527,66.0344,35839.0
2019-12-26 09:30:00,80.78,81.01,80.63,80.71,19913.0,65.9935,66.1814,65.871,65.9363,19913.0
2019-12-26 10:00:00,80.73,80.77,80.65,80.77,18342.0,65.9527,65.9853,65.8873,65.9853,18342.0
2019-12-26 10:30:00,80.77,80.9,80.74,80.85,16500.0,65.9853,66.0916,65.9608,66.0507,16500.0
2019-12-26 11:00:00,80.89,80.89,80.77,80.8,11725.0,66.0834,66.0834,65.9853,66.0099,11725.0
2019-12-26 11:30:00,80.8,80.81,80.63,80.69,16302.0,66.0099,66.018,65.871,65.92,16302.0
2019-12-26 12:00:00,80.72,80.72,80.64,80.67,12053.0,65.9445,65.9445,65.8791,65.9037,12053.0
2019-12-26 12:30:00,80.66,80.77,80.66,80.77,13695.0,65.8955,65.9853,65.8955,65.9853,13695.0
2019-12-26 13:00:00,80.78,80.78,80.68,80.7,8678.0,65.9935,65.9935,65.9118,65.9282,8678.0
2019-12-26 13:30:00,80.7,80.78,80.65,80.7,17931.0,65.9282,65.9935,65.8873,65.9282,17931.0
2019-12-26 14:00:00,80.73,80.88,80.71,80.85,11699.0,65.9527,66.0752,65.9363,66.0507,11699.0
2019-12-26 14:30:00,80.83,80.87,80.79,80.87,14116.0,66.0344,66.067,66.0017,66.067,14116.0
2019-12-26 15:00:00,80.86,80.91,80.8,80.82,22755.0,66.0589,66.0997,66.0099,66.0262,22755.0
2019-12-26 15:30:00,80.83,80.94,80.75,80.88,106745.0,66.0344,66.1242,65.969,66.0752,106745.0
2019-12-27 09:30:00,81.2,81.23,80.79,80.98,28526.0,66.3366,66.3611,66.0017,66.1569,28526.0
2019-12-27 10:00:00,80.97,81.12,80.88,81.03,22035.0,66.1487,66.2713,66.0752,66.1978,22035.0
2019-12-27 10:30:00,81.01,81.03,80.89,81.03,19935.0,66.1814,66.1978,66.0834,66.1978,19935.0
2019-12-27 11:00:00,81.02,81.34,80.99,81.26,41513.0,66.1896,66.451,66.1651,66.3857,41513.0
2019-12-27 11:30:00,81.26,81.3,81.05,81.06,25912.0,66.3857,66.4183,66.2141,66.2223,25912.0
2019-12-27 12:00:00,81.08,81.13,80.98,80.98,18493.0,66.2386,66.2794,66.1569,66.1569,18493.0
2019-12-27 12:30:00,80.98,81.13,80.96,81.06,19086.0,66.1569,66.2794,66.1406,66.2223,19086.0
2019-12-27 13:00:00,81.06,81.14,81.03,81.11,11769.0,66.2223,66.2876,66.1978,66.2631,11769.0
2019-12-27 13:30:00,81.1,81.2,81.06,81.2,13151.0,66.2549,66.3366,66.2223,66.3366,13151.0
2019-12-27 14:00:00,81.2,81.24,81.06,81.11,16890.0,66.3366,66.3693,66.2223,66.2631,16890.0
2019-12-27 14:30:00,81.12,81.16,81.0,81.02,21735.0,66.2713,66.304,66.1732,66.1896,21735.0
2019-12-27 15:00:00,81.02,81.03,80.92,80.92,32999.0,66.1896,66.1978,66.1079,66.1079,32999.0
2019-12-27 15:30:00,80.93,81.03,80.83,80.85,65993.0,66.1161,66.1978,66.0344,66.0507,65993.0
2019-12-30 09:30:00,81.23,81.23,80.71,80.9,55860.0,66.3611,66.3611,65.9363,66.0916,55860.0
2019-12-30 10:00:00,80.88,80.93,80.75,80.81,59966.0,66.0752,66.1161,65.969,66.018,59966.0
2019-12-30 10:30:00,80.8,81.03,80.76,81.03,47621.0,66.0099,66.1978,65.9772,66.1978,47621.0
2019-12-30 11:00:00,81.02,81.18,80.98,81.0,40389.0,66.1896,66.3203,66.1569,66.1732,40389.0
2019-12-30 11:30:00,81.0,81.32,80.99,81.17,39552.0,66.1732,66.4347,66.1651,66.3121,39552.0
2019-12-30 12:00:00,81.17,81.31,81.15,81.26,21140.0,66.3121,66.4265,66.2958,66.3857,21140.0
2019-12-30 12:30:00,81.25,81.25,81.08,81.09,26255.0,66.3775,66.3775,66.2386,66.2468,26255.0
2019-12-30 13:00:00,81.09,81.12,81.01,81.02,17517.0,66.2468,66.2713,66.1814,66.1896,17517.0
2019-12-30 13:30:00,81.02,81.09,80.92,81.0,11965.0,66.1896,66.2468,66.1079,66.1732,11965.0
2019-12-30 14:00:00,80.99,80.99,80.81,80.84,19341.0,66.1651,66.1651,66.018,66.0425,19341.0
2019-12-30 14:30:00,80.85,80.93,80.76,80.84,29702.0,66.0507,66.1161,65.9772,66.0425,29702.0
2019-12-30 15:00:00,80.84,81.07,80.83,80.95,44783.0,66.0425,66.2304,66.0344,66.1324,44783.0
2019-12-30 15:30:00,80.95,81.02,80.78,80.91,100720.0,66.1324,66.1896,65.9935,66.0997,100720.0
2019-12-31 09:30:00,80.66,80.91,80.33,80.78,45544.0,65.8955,66.0997,65.6259,65.9935,45544.0
2019-12-31 10:00:00,80.77,80.79,80.61,80.63,55443.0,65.9853,66.0017,65.8546,65.871,55443.0
2019-12-31 10:30:00,80.65,80.69,80.49,80.5,37808.0,65.8873,65.92,65.7566,65.7648,37808.0
2019-12-31 11:00:00,80.5,80.66,80.5,80.66,38397.0,65.7648,65.8955,65.7648,65.8955,38397.0
2019-12-31 11:30:00,80.66,80.77,80.61,80.7,29587.0,65.8955,65.9853,65.8546,65.9282,29587.0
2019-12-31 12:00:00,80.68,80.69,80.5,80.58,31166.0,65.9118,65.92,65.7648,65.8301,31166.0
2019-12-31 12:30:00,80.58,80.71,80.57,80.67,41306.0,65.8301,65.9363,65.822,65.9037,41306.0
2019-12-31 13:00:00,80.66,80.76,80.66,80.73,30366.0,65.8955,65.9772,65.8955,65.9527,30366.0
2019-12-31 13:30:00,80.74,80.91,80.74,80.91,38153.0,65.9608,66.0997,65.9608,66.0997,38153.0
2019-12-31 14:00:00,80.92,80.92,80.81,80.85,43461.0,66.1079,66.1079,66.018,66.0507,43461.0
2019-12-31 14:30:00,80.86,80.93,80.8,80.81,42938.0,66.0589,66.1161,66.0099,66.018,42938.0
2019-12-31 15:00:00,80.81,80.95,80.8,80.94,58105.0,66.018,66.1324,66.0099,66.1242,58105.0
2019-12-31 15:30:00,80.94,81.02,80.84,81.02,197623.0,66.1242,66.1896,66.0425,66.1896,197623.0
2020-01-02 09:30:00,81.15,81.17,80.11,80.4,84420.0,66.2958,66.3121,65.4462,65.6831,84420.0
2020-01-02 10:00:00,80.38,80.6,80.22,80.23,52929.0,65.6667,65.8465,65.536,65.5442,52929.0
2020-01-02 10:30:00,80.23,80.37,80.1,80.22,48401.0,65.5442,65.6586,65.438,65.536,48401.0
2020-01-02 11:00:00,80.22,80.24,79.83,79.87,68456.0,65.536,65.5524,65.2174,65.2501,68456.0
2020-01-02 11:30:00,79.87,79.9,79.17,79.17,116043.0,65.2501,65.2746,64.6782,64.6782,116043.0
2020-01-02 12:00:00,79.16,79.67,78.96,79.47,157409.0,64.6701,65.0867,64.5067,64.9233,157409.0
2020-01-02 12:30:00,79.46,79.55,79.28,79.44,70567.0,64.9151,64.9887,64.7681,64.8988,70567.0
2020-01-02 13:00:00,79.43,79.44,79.18,79.23,91674.0,64.8906,64.8988,64.6864,64.7272,91674.0
2020-01-02 13:30:00,79.24,79.38,79.16,79.2,70896.0,64.7354,64.8498,64.6701,64.7027,70896.0
2020-01-02 14:00:00,79.2,79.54,79.19,79.52,73435.0,64.7027,64.9805,64.6946,64.9642,73435.0
2020-01-02 14:30:00,79.51,79.51,79.27,79.36,70339.0,64.956,64.956,64.7599,64.8334,70339.0
2020-01-02 15:00:00,79.36,79.44,79.32,79.42,66800.0,64.8334,64.8988,64.8008,64.8825,66800.0
2020-01-02 15:30:00,79.43,79.88,79.43,79.86,232729.0,64.8906,65.2583,64.8906,65.2419,232729.0
2020-01-03 09:30:00,79.0,79.69,78.88,79.52,65875.0,64.5393,65.103,64.4413,64.9642,65875.0
2020-01-03 10:00:00,79.49,79.78,79.39,79.72,58261.0,64.9396,65.1766,64.858,65.1275,58261.0
2020-01-03 10:30:00,79.73,79.96,79.71,79.87,52932.0,65.1357,65.3236,65.1194,65.2501,52932.0
2020-01-03 11:00:00,79.88,79.98,79.66,79.7,96435.0,65.2583,65.34,65.0785,65.1112,96435.0
2020-01-03 11:30:00,79.7,79.89,79.63,79.87,27202.0,65.1112,65.2664,65.054,65.2501,27202.0
2020-01-03 12:00:00,79.89,79.9,79.69,79.73,26764.0,65.2664,65.2746,65.103,65.1357,26764.0
2020-01-03 12:30:00,79.72,79.93,79.69,79.79,28399.0,65.1275,65.2991,65.103,65.1847,28399.0
2020-01-03 13:00:00,79.79,79.88,79.75,79.84,21665.0,65.1847,65.2583,65.1521,65.2256,21665.0
2020-01-03 13:30:00,79.85,79.88,79.65,79.8,27676.0,65.2337,65.2583,65.0704,65.1929,27676.0
2020-01-03 14:00:00,79.8,80.0,79.74,79.77,87412.0,65.1929,65.3563,65.1439,65.1684,87412.0
2020-01-03 14:30:00,79.75,79.96,79.69,79.94,22081.0,65.1521,65.3236,65.103,65.3073,22081.0
2020-01-03 15:00:00,79.94,80.01,79.84,79.88,28877.0,65.3073,65.3645,65.2256,65.2583,28877.0
2020-01-03 15:30:00,79.88,79.99,79.8,79.92,108539.0,65.2583,65.3481,65.1929,65.2909,108539.0
2020-01-06 09:30:00,79.39,79.62,78.96,79.29,75543.0,64.858,65.0458,64.5067,64.7763,75543.0
2020-01-06 10:00:00,79.28,79.38,79.27,79.35,26541.0,64.7681,64.8498,64.7599,64.8253,26541.0
2020-01-06 10:30:00,79.36,79.49,79.29,79.36,68593.0,64.8334,64.9396,64.7763,64.8334,68593.0
2020-01-06 11:00:00,79.38,79.47,79.28,79.33,56904.0,64.8498,64.9233,64.7681,64.8089,56904.0
2020-01-06 11:30:00,79.34,79.45,79.33,79.38,26720.0,64.8171,64.907,64.8089,64.8498,26720.0
2020-01-06 12:00:00,79.38,79.38,79.29,79.33,23950.0,64.8498,64.8498,64.7763,64.8089,23950.0
2020-01-06 12:30:00,79.34,79.42,79.29,79.36,29759.0,64.8171,64.8825,64.7763,64.8334,29759.0
2020-01-06 13:00:00,79.35,79.38,79.29,79.35,27782.0,64.8253,64.8498,64.7763,64.8253,27782.0
2020-01-06 13:30:00,79.36,79.52,79.33,79.36,22485.0,64.8334,64.9642,64.8089,64.8334,22485.0
2020-01-06 14:00:00,79.35,79.39,79.3,79.3,23572.0,64.8253,64.858,64.7844,64.7844,23572.0
2020-01-06 14:30:00,79.3,79.35,79.22,79.24,31523.0,64.7844,64.8253,64.7191,64.7354,31523.0
2020-01-06 15:00:00,79.23,79.43,79.21,79.39,153543.0,64.7272,64.8906,64.7109,64.858,153543.0
2020-01-06 15:30:00,79.4,79.67,79.38,79.54,185189.0,64.8661,65.0867,64.8498,64.9805,185189.0
2020-01-07 09:30:00,79.8,80.04,79.55,79.73,47900.0,65.1929,65.389,64.9887,65.1357,47900.0
2020-01-07 10:00:00,79.71,79.84,79.63,79.67,22721.0,65.1194,65.2256,65.054,65.0867,22721.0
2020-01-07 10:30:00,79.69,79.75,79.45,79.48,56210.0,65.103,65.1521,64.907,64.9315,56210.0
2020-01-07 11:00:00,79.48,79.52,79.24,79.27,48575.0,64.9315,64.9642,64.7354,64.7599,48575.0
2020-01-07 11:30:00,79.26,79.27,78.97,79.16,120549.0,64.7517,64.7599,64.5148,64.6701,120549.0
2020-01-07 12:00:00,79.16,79.24,79.09,79.19,30201.0,64.6701,64.7354,64.6129,64.6946,30201.0
2020-01-07 12:30:00,79.19,79.19,79.05,79.17,37276.0,64.6946,64.6946,64.5802,64.6782,37276.0
2020-01-07 13:00:00,79.19,79.44,79.19,79.42,24032.0,64.6946,64.8988,64.6946,64.8825,24032.0
2020-01-07 13:30:00,79.43,79.51,79.36,79.36,30162.0,64.8906,64.956,64.8334,64.8334,30162.0
2020-01-07 14:00:00,79.37,79.47,79.25,79.29,89751.0,64.8416,64.9233,64.7436,64.7763,89751.0
2020-01-07 14:30:00,79.3,79.33,79.14,79.15,35901.0,64.7844,64.8089,64.6537,64.6619,35901.0
2020-01-07 15:00:00,79.19,79.32,79.16,79.25,43479.0,64.6946,64.8008,64.6701,64.7436,43479.0
2020-01-07 15:30:00,79.25,79.32,79.11,79.14,413460.0,64.7436,64.8008,64.6292,64.6537,413460.0
2020-01-08 09:30:00,79.35,79.65,79.25,79.59,43818.0,64.8253,65.0704,64.7436,65.0213,43818.0
2020-01-08 10:00:00,79.59,79.73,79.33,79.43,22160.0,65.0213,65.1357,64.8089,64.8906,22160.0
2020-01-08 10:30:00,79.43,79.65,79.37,79.63,28787.0,64.8906,65.0704,64.8416,65.054,28787.0
2020-01-08 11:00:00,79.61,79.8,79.52,79.8,76015.0,65.0377,65.1929,64.9642,65.1929,76015.0
2020-01-08 11:30:00,79.81,79.94,79.52,79.79,53616.0,65.2011,65.3073,64.9642,65.1847,53616.0
2020-01-08 12:00:00,79.81,79.95,79.79,79.91,22621.0,65.2011,65.3154,65.1847,65.2828,22621.0
2020-01-08 12:30:00,79.93,79.93,79.43,79.45,76838.0,65.2991,65.2991,64.8906,64.907,76838.0
2020-01-08 13:00:00,79.44,79.52,79.4,79.44,30151.0,64.8988,64.9642,64.8661,64.8988,30151.0
2020-01-08 13:30:00,79.44,79.57,79.31,79.36,63440.0,64.8988,65.005,64.7926,64.8334,63440.0
2020-01-08 14:00:00,79.35,79.57,79.33,79.5,128595.0,64.8253,65.005,64.8089,64.9478,128595.0
2020-01-08 14:30:00,79.5,79.8,79.42,79.65,90984.0,64.9478,65.1929,64.8825,65.0704,90984.0
2020-01-08 15:00:00,79.65,79.76,79.57,79.7,250562.0,65.0704,65.1602,65.005,65.1112,250562.0
2020-01-08 15:30:00,79.69,79.75,79.3,79.32,301138.0,65.103,65.1521,64.7844,64.8008,301138.0
2020-01-09 09:30:00,79.5,80.02,79.39,79.85,222055.0,64.9478,65.3726,64.858,65.2337,222055.0
2020-01-09 10:00:00,79.83,79.96,79.73,79.81,70920.0,65.2174,65.3236,65.1357,65.2011,70920.0
2020-01-09 10:30:00,79.81,79.86,79.69,79.75,70013.0,65.2011,65.2419,65.103,65.1521,70013.0
2020-01-09 11:00:00,79.73,79.79,79.61,79.72,57523.0,65.1357,65.1847,65.0377,65.1275,57523.0
2020-01-09 11:30:00,79.72,79.74,79.6,79.65,36286.0,65.1275,65.1439,65.0295,65.0704,36286.0
2020-01-09 12:00:00,79.63,79.7,79.58,79.62,31821.0,65.054,65.1112,65.0132,65.0458,31821.0
2020-01-09 12:30:00,79.62,79.71,79.6,79.68,38174.0,65.0458,65.1194,65.0295,65.0949,38174.0
2020-01-09 13:00:00,79.67,79.7,79.54,79.6,29715.0,65.0867,65.1112,64.9805,65.0295,29715.0
2020-01-09 13:30:00,79.61,79.65,79.56,79.59,21678.0,65.0377,65.0704,64.9968,65.0213,21678.0
2020-01-09 14:00:00,79.59,79.75,79.59,79.7,23630.0,65.0213,65.1521,65.0213,65.1112,23630.0
2020-01-09 14:30:00,79.7,79.78,79.63,79.73,256805.0,65.1112,65.1766,65.054,65.1357,256805.0
2020-01-09 15:00:00,79.74,79.77,79.56,79.57,69820.0,65.1439,65.1684,64.9968,65.005,69820.0
2020-01-09 15:30:00,79.57,79.75,79.44,79.75,243975.0,65.005,65.1521,64.8988,65.1521,243975.0
2020-01-10 09:30:00,79.75,80.09,79.57,79.77,135003.0,65.1521,65.4298,65.005,65.1684,135003.0
2020-01-10 10:00:00,79.77,79.92,79.73,79.89,65270.0,65.1684,65.2909,65.1357,65.2664,65270.0
2020-01-10 10:30:00,79.89,80.01,79.88,80.0,31406.0,65.2664,65.3645,65.2583,65.3563,31406.0
2020-01-10 11:00:00,80.0,80.03,79.73,79.73,33946.0,65.3563,65.3808,65.1357,65.1357,33946.0
2020-01-10 11:30:00,79.69,79.71,79.41,79.44,18787.0,65.103,65.1194,64.8743,64.8988,18787.0
2020-01-10 12:00:00,79.42,79.46,79.26,79.41,30701.0,64.8825,64.9151,64.7517,64.8743,30701.0
2020-01-10 12:30:00,79.42,79.68,79.42,79.62,16172.0,64.8825,65.0949,64.8825,65.0458,16172.0
2020-01-10 13:00:00,79.62,79.66,79.53,79.56,27096.0,65.0458,65.0785,64.9723,64.9968,27096.0
2020-01-10 13:30:00,79.57,79.67,79.49,79.54,22716.0,65.005,65.0867,64.9396,64.9805,22716.0
2020-01-10 14:00:00,79.52,79.55,79.37,79.4,37476.0,64.9642,64.9887,64.8416,64.8661,37476.0
2020-01-10 14:30:00,79.38,79.41,79.26,79.29,23565.0,64.8498,64.8743,64.7517,64.7763,23565.0
2020-01-10 15:00:00,79.31,79.33,79.21,79.31,38473.0,64.7926,64.8089,64.7109,64.7926,38473.0
2020-01-10 15:30:00,79.31,79.35,79.18,79.22,289295.0,64.7926,64.8253,64.6864,64.7191,289295.0
2020-01-13 09:30:00,79.27,79.6,78.91,78.91,127761.0,64.7599,65.0295,64.4658,64.4658,127761.0
2020-01-13 10:00:00,78.97,79.42,78.81,79.42,44517.0,64.5148,64.8825,64.3841,64.8825,44517.0
2020-01-13 10:30:00,79.42,79.48,79.26,79.35,46562.0,64.8825,64.9315,64.7517,64.8253,46562.0
2020-01-13 11:00:00,79.34,79.47,79.26,79.31,92889.0,64.8171,64.9233,64.7517,64.7926,92889.0
2020-01-13 11:30:00,79.33,79.48,79.28,79.36,42291.0,64.8089,64.9315,64.7681,64.8334,42291.0
2020-01-13 12:00:00,79.34,79.38,79.29,79.36,35745.0,64.8171,64.8498,64.7763,64.8334,35745.0
2020-01-13 12:30:00,79.37,79.47,79.28,79.4,49510.0,64.8416,64.9233,64.7681,64.8661,49510.0
2020-01-13 13:00:00,79.38,79.41,79.28,79.33,26654.0,64.8498,64.8743,64.7681,64.8089,26654.0
2020-01-13 13:30:00,79.34,79.41,79.28,79.38,22738.0,64.8171,64.8743,64.7681,64.8498,22738.0
2020-01-13 14:00:00,79.4,79.54,79.39,79.44,44998.0,64.8661,64.9805,64.858,64.8988,44998.0
2020-01-13 14:30:00,79.45,79.53,79.44,79.48,57040.0,64.907,64.9723,64.8988,64.9315,57040.0
2020-01-13 15:00:00,79.48,79.57,79.45,79.53,90684.0,64.9315,65.005,64.907,64.9723,90684.0
2020-01-13 15:30:00,79.53,79.68,79.5,79.68,306651.0,64.9723,65.0949,64.9478,65.0949,306651.0
2020-01-14 09:30:00,79.44,79.64,79.28,79.58,49571.0,64.8988,65.0622,64.7681,65.0132,49571.0
2020-01-14 10:00:00,79.56,79.6,79.41,79.46,31142.0,64.9968,65.0295,64.8743,64.9151,31142.0
2020-01-14 10:30:00,79.47,79.8,79.42,79.69,100084.0,64.9233,65.1929,64.8825,65.103,100084.0
2020-01-14 11:00:00,79.69,79.83,79.66,79.77,62993.0,65.103,65.2174,65.0785,65.1684,62993.0
2020-01-14 11:30:00,79.76,79.8,79.57,79.57,34591.0,65.1602,65.1929,65.005,65.005,34591.0
2020-01-14 12:00:00,79.54,79.72,79.53,79.71,23204.0,64.9805,65.1275,64.9723,65.1194,23204.0
2020-01-14 12:30:00,79.7,79.83,79.68,79.7,49814.0,65.1112,65.2174,65.0949,65.1112,49814.0
2020-01-14 13:00:00,79.7,79.71,79.5,79.58,97972.0,65.1112,65.1194,64.9478,65.0132,97972.0
2020-01-14 13:30:00,79.58,79.61,79.32,79.41,59783.0,65.0132,65.0377,64.8008,64.8743,59783.0
2020-01-14 14:00:00,79.38,79.49,79.35,79.41,29544.0,64.8498,64.9396,64.8253,64.8743,29544.0
2020-01-14 14:30:00,79.42,79.57,79.37,79.5,15913.0,64.8825,65.005,64.8416,64.9478,15913.0
2020-01-14 15:00:00,79.5,79.59,79.47,79.5,24275.0,64.9478,65.0213,64.9233,64.9478,24275.0
2020-01-14 15:30:00,79.5,79.63,79.47,79.63,281412.0,64.9478,65.054,64.9233,65.054,281412.0
2020-01-15 09:30:00,79.58,79.96,79.43,79.95,52339.0,65.0132,65.3236,64.8906,65.3154,52339.0
2020-01-15 10:00:00,79.92,79.92,79.58,79.79,25839.0,65.2909,65.2909,65.0132,65.1847,25839.0
2020-01-15 10:30:00,79.78,79.87,79.71,79.8,48704.0,65.1766,65.2501,65.1194,65.1929,48704.0
2020-01-15 11:00:00,79.8,79.81,79.63,79.7,52427.0,65.1929,65.2011,65.054,65.1112,52427.0
2020-01-15 11:30:00,79.7,79.85,79.65,79.72,81649.0,65.1112,65.2337,65.0704,65.1275,81649.0
2020-01-15 12:00:00,79.72,79.72,79.59,79.64,29304.0,65.1275,65.1275,65.0213,65.0622,29304.0
2020-01-15 12:30:00,79.63,79.7,79.54,79.57,25097.0,65.054,65.1112,64.9805,65.005,25097.0
2020-01-15 13:00:00,79.57,79.58,79.48,79.56,15659.0,65.005,65.0132,64.9315,64.9968,15659.0
2020-01-15 13:30:00,79.56,79.65,79.51,79.62,27581.0,64.9968,65.0704,64.956,65.0458,27581.0
2020-01-15 14:00:00,79.62,79.65,79.57,79.65,43160.0,65.0458,65.0704,65.005,65.0704,43160.0
2020-01-15 14:30:00,79.65,79.72,79.57,79.58,88696.0,65.0704,65.1275,65.005,65.0132,88696.0
2020-01-15 15:00:00,79.59,79.6,79.32,79.35,45031.0,65.0213,65.0295,64.8008,64.8253,45031.0
2020-01-15 15:30:00,79.36,79.55,79.32,79.45,246754.0,64.8334,64.9887,64.8008,64.907,246754.0
2020-01-16 09:30:00,79.73,79.89,79.65,79.71,109335.0,65.1357,65.2664,65.0704,65.1194,109335.0
2020-01-16 10:00:00,79.7,79.71,79.47,79.52,28652.0,65.1112,65.1194,64.9233,64.9642,28652.0
2020-01-16 10:30:00,79.52,79.62,79.4,79.58,37577.0,64.9642,65.0458,64.8661,65.0132,37577.0
2020-01-16 11:00:00,79.58,79.66,79.51,79.63,34709.0,65.0132,65.0785,64.956,65.054,34709.0
2020-01-16 11:30:00,79.63,79.65,79.4,79.46,35114.0,65.054,65.0704,64.8661,64.9151,35114.0
2020-01-16 12:00:00,79.46,79.64,79.43,79.61,37685.0,64.9151,65.0622,64.8906,65.0377,37685.0
2020-01-16 12:30:00,79.63,79.66,79.59,79.59,36920.0,65.054,65.0785,65.0213,65.0213,36920.0
2020-01-16 13:00:00,79.6,79.64,79.56,79.62,43842.0,65.0295,65.0622,64.9968,65.0458,43842.0
2020-01-16 13:30:00,79.62,79.62,79.38,79.49,38999.0,65.0458,65.0458,64.8498,64.9396,38999.0
2020-01-16 14:00:00,79.5,79.61,79.47,79.6,33318.0,64.9478,65.0377,64.9233,65.0295,33318.0
2020-01-16 14:30:00,79.63,79.64,79.53,79.61,71584.0,65.054,65.0622,64.9723,65.0377,71584.0
2020-01-16 15:00:00,79.61,79.62,79.51,79.53,61558.0,65.0377,65.0458,64.956,64.9723,61558.0
2020-01-16 15:30:00,79.54,79.72,79.51,79.7,328806.0,64.9805,65.1275,64.956,65.1112,328806.0
2020-01-17 09:30:00,79.82,80.46,79.56,80.04,249833.0,65.2092,65.7321,64.9968,65.389,249833.0
2020-01-17 10:00:00,80.04,80.18,79.85,80.1,111237.0,65.389,65.5033,65.2337,65.438,111237.0
2020-01-17 10:30:00,80.09,80.17,79.98,80.05,78305.0,65.4298,65.4952,65.34,65.3971,78305.0
2020-01-17 11:00:00,80.07,80.12,79.99,80.06,37532.0,65.4135,65.4543,65.3481,65.4053,37532.0
2020-01-17 11:30:00,80.07,80.11,79.97,80.09,85887.0,65.4135,65.4462,65.3318,65.4298,85887.0
2020-01-17 12:00:00,80.09,80.5,80.05,80.46,137827.0,65.4298,65.7648,65.3971,65.7321,137827.0
2020-01-17 12:30:00,80.46,80.46,80.25,80.35,150625.0,65.7321,65.7321,65.5605,65.6422,150625.0
2020-01-17 13:00:00,80.34,80.74,80.33,80.57,105506.0,65.6341,65.9608,65.6259,65.822,105506.0
2020-01-17 13:30:00,80.57,80.61,80.51,80.54,41867.0,65.822,65.8546,65.7729,65.7974,41867.0
2020-01-17 14:00:00,80.54,80.55,80.33,80.48,154919.0,65.7974,65.8056,65.6259,65.7484,154919.0
2020-01-17 14:30:00,80.48,80.51,80.4,80.48,58857.0,65.7484,65.7729,65.6831,65.7484,58857.0
2020-01-17 15:00:00,80.48,80.48,80.33,80.4,82865.0,65.7484,65.7484,65.6259,65.6831,82865.0
2020-01-17 15:30:00,80.4,80.5,80.28,80.49,338636.0,65.6831,65.7648,65.585,65.7566,338636.0
2020-01-21 09:30:00,80.41,81.0,80.3,80.8,192172.0,65.6912,66.1732,65.6014,66.0099,192172.0
2020-01-21 10:00:00,80.79,80.85,80.57,80.71,107949.0,66.0017,66.0507,65.822,65.9363,107949.0
2020-01-21 10:30:00,80.72,80.81,80.56,80.6,134036.0,65.9445,66.018,65.8138,65.8465,134036.0
2020-01-21 11:00:00,80.6,80.63,80.45,80.5,71002.0,65.8465,65.871,65.7239,65.7648,71002.0
2020-01-21 11:30:00,80.51,80.75,80.51,80.7,60418.0,65.7729,65.969,65.7729,65.9282,60418.0
2020-01-21 12:00:00,80.7,80.77,80.58,80.71,62224.0,65.9282,65.9853,65.8301,65.9363,62224.0
2020-01-21 12:30:00,80.69,80.89,80.68,80.88,59519.0,65.92,66.0834,65.9118,66.0752,59519.0
2020-01-21 13:00:00,80.88,80.89,80.69,80.73,65983.0,66.0752,66.0834,65.92,65.9527,65983.0
2020-01-21 13:30:00,80.73,80.74,80.57,80.59,47059.0,65.9527,65.9608,65.822,65.8383,47059.0
2020-01-21 14:00:00,80.58,80.65,80.44,80.46,80149.0,65.8301,65.8873,65.7158,65.7321,80149.0
2020-01-21 14:30:00,80.44,80.46,80.24,80.4,115389.0,65.7158,65.7321,65.5524,65.6831,115389.0
2020-01-21 15:00:00,80.4,80.42,80.25,80.29,98331.0,65.6831,65.6994,65.5605,65.5932,98331.0
2020-01-21 15:30:00,80.29,80.35,80.14,80.29,325422.0,65.5932,65.6422,65.4707,65.5932,325422.0
2020-01-22 09:30:00,80.35,80.46,80.03,80.1,60227.0,65.6422,65.7321,65.3808,65.438,60227.0
2020-01-22 10:00:00,80.12,80.14,79.82,79.9,95825.0,65.4543,65.4707,65.2092,65.2746,95825.0
2020-01-22 10:30:00,79.9,80.24,79.9,80.03,63297.0,65.2746,65.5524,65.2746,65.3808,63297.0
2020-01-22 11:00:00,80.05,80.1,79.92,79.96,39678.0,65.3971,65.438,65.2909,65.3236,39678.0
2020-01-22 11:30:00,79.98,80.22,79.98,80.06,30882.0,65.34,65.536,65.34,65.4053,30882.0
2020-01-22 12:00:00,80.08,80.08,79.79,79.82,33692.0,65.4216,65.4216,65.1847,65.2092,33692.0
2020-01-22 12:30:00,79.82,79.88,79.72,79.84,28271.0,65.2092,65.2583,65.1275,65.2256,28271.0
2020-01-22 13:00:00,79.84,79.96,79.82,79.94,29135.0,65.2256,65.3236,65.2092,65.3073,29135.0
2020-01-22 13:30:00,79.93,79.99,79.88,79.97,23641.0,65.2991,65.3481,65.2583,65.3318,23641.0
2020-01-22 14:00:00,79.97,80.03,79.93,79.94,28521.0,65.3318,65.3808,65.2991,65.3073,28521.0
2020-01-22 14:30:00,79.94,80.05,79.7,79.73,60612.0,65.3073,65.3971,65.1112,65.1357,60612.0
2020-01-22 15:00:00,79.73,79.75,79.3,79.3,103131.0,65.1357,65.1521,64.7844,64.7844,103131.0
2020-01-22 15:30:00,79.3,79.49,79.22,79.44,428775.0,64.7844,64.9396,64.7191,64.8988,428775.0
2020-01-23 09:30:00,79.07,79.19,78.06,78.25,64191.0,64.5965,64.6946,63.7714,63.9266,64191.0
2020-01-23 10:00:00,78.25,78.43,78.1,78.28,59428.0,63.9266,64.0737,63.8041,63.9511,59428.0
2020-01-23 10:30:00,78.29,78.43,78.24,78.33,34554.0,63.9593,64.0737,63.9185,63.992,34554.0
2020-01-23 11:00:00,78.34,78.35,77.81,77.83,76745.0,64.0001,64.0083,63.5672,63.5835,76745.0
2020-01-23 11:30:00,77.83,78.0,77.83,77.92,46326.0,63.5835,63.7224,63.5835,63.657,46326.0
2020-01-23 12:00:00,77.92,78.31,77.91,78.28,74907.0,63.657,63.9756,63.6489,63.9511,74907.0
2020-01-23 12:30:00,78.29,78.32,78.17,78.31,49019.0,63.9593,63.9838,63.8613,63.9756,49019.0
2020-01-23 13:00:00,78.32,78.46,78.24,78.37,76302.0,63.9838,64.0982,63.9185,64.0247,76302.0
2020-01-23 13:30:00,78.37,78.52,78.28,78.45,43824.0,64.0247,64.1472,63.9511,64.09,43824.0
2020-01-23 14:00:00,78.45,78.63,78.43,78.51,46521.0,64.09,64.2371,64.0737,64.139,46521.0
2020-01-23 14:30:00,78.51,78.56,78.49,78.54,32708.0,64.139,64.1799,64.1227,64.1635,32708.0
2020-01-23 15:00:00,78.55,78.82,78.54,78.8,82939.0,64.1717,64.3923,64.1635,64.3759,82939.0
2020-01-23 15:30:00,78.79,78.89,78.63,78.73,232913.0,64.3678,64.4495,64.2371,64.3188,232913.0
2020-01-24 09:30:00,78.85,78.85,78.36,78.57,94645.0,64.4168,64.4168,64.0165,64.188,94645.0
2020-01-24 10:00:00,78.59,78.59,78.22,78.24,41793.0,64.2044,64.2044,63.9021,63.9185,41793.0
2020-01-24 10:30:00,78.24,78.41,78.21,78.4,33567.0,63.9185,64.0573,63.8939,64.0492,33567.0
2020-01-24 11:00:00,78.41,78.56,78.27,78.33,58636.0,64.0573,64.1799,63.943,63.992,58636.0
2020-01-24 11:30:00,78.34,78.34,77.95,77.98,46509.0,64.0001,64.0001,63.6815,63.706,46509.0
2020-01-24 12:00:00,77.96,78.09,77.88,77.95,114026.0,63.6897,63.7959,63.6244,63.6815,114026.0
2020-01-24 12:30:00,77.96,78.12,77.96,78.12,42152.0,63.6897,63.8204,63.6897,63.8204,42152.0
2020-01-24 13:00:00,78.12,78.16,78.03,78.09,108037.0,63.8204,63.8531,63.7469,63.7959,108037.0
2020-01-24 13:30:00,78.08,78.09,77.7,77.7,90200.0,63.7877,63.7959,63.4773,63.4773,90200.0
2020-01-24 14:00:00,77.7,77.81,77.58,77.59,38203.0,63.4773,63.5672,63.3793,63.3874,38203.0
2020-01-24 14:30:00,77.58,77.9,77.58,77.9,39089.0,63.3793,63.6407,63.3793,63.6407,39089.0
2020-01-24 15:00:00,77.9,78.06,77.88,77.99,48824.0,63.6407,63.7714,63.6244,63.7142,48824.0
2020-01-24 15:30:00,77.98,77.99,77.63,77.72,320002.0,63.706,63.7142,63.4201,63.4936,320002.0
2020-01-27 09:30:00,76.59,77.42,76.07,77.3,116153.0,62.5705,63.2486,62.1457,63.1505,116153.0
2020-01-27 10:00:00,77.29,77.3,76.94,77.2,52782.0,63.1423,63.1505,62.8564,63.0688,52782.0
2020-01-27 10:30:00,77.22,77.22,76.71,76.81,82981.0,63.0852,63.0852,62.6685,62.7502,82981.0
2020-01-27 11:00:00,76.8,76.86,76.52,76.76,35948.0,62.742,62.7911,62.5133,62.7094,35948.0
2020-01-27 11:30:00,76.75,76.92,76.67,76.81,140100.0,62.7012,62.8401,62.6358,62.7502,140100.0
2020-01-27 12:00:00,76.8,76.9,76.71,76.8,58454.0,62.742,62.8237,62.6685,62.742,58454.0
2020-01-27 12:30:00,76.8,76.9,76.7,76.77,97246.0,62.742,62.8237,62.6603,62.7175,97246.0
2020-01-27 13:00:00,76.76,76.87,76.7,76.77,38537.0,62.7094,62.7992,62.6603,62.7175,38537.0
2020-01-27 13:30:00,76.76,76.86,76.7,76.81,82086.0,62.7094,62.7911,62.6603,62.7502,82086.0
2020-01-27 14:00:00,76.79,77.06,76.66,77.04,205592.0,62.7339,62.9544,62.6277,62.9381,205592.0
2020-01-27 14:30:00,77.03,77.15,76.99,77.13,57475.0,62.9299,63.028,62.8973,63.0116,57475.0
2020-01-27 15:00:00,77.13,77.31,77.08,77.22,241416.0,63.0116,63.1587,62.9708,63.0852,241416.0
2020-01-27 15:30:00,77.21,77.21,76.87,76.88,365582.0,63.077,63.077,62.7992,62.8074,365582.0
2020-01-28 09:30:00,77.37,77.59,76.75,76.86,153297.0,63.2077,63.3874,62.7012,62.7911,153297.0
2020-01-28 10:00:00,76.86,76.99,76.73,76.85,209169.0,62.7911,62.8973,62.6849,62.7829,209169.0
2020-01-28 10:30:00,76.85,76.88,76.7,76.75,129229.0,62.7829,62.8074,62.6603,62.7012,129229.0
2020-01-28 11:00:00,76.76,76.83,76.55,76.64,64383.0,62.7094,62.7665,62.5378,62.6113,64383.0
2020-01-28 11:30:00,76.64,76.76,76.61,76.73,69336.0,62.6113,62.7094,62.5868,62.6849,69336.0
2020-01-28 12:00:00,76.73,76.82,76.66,76.8,91144.0,62.6849,62.7584,62.6277,62.742,91144.0
2020-01-28 12:30:00,76.78,76.88,76.74,76.79,152334.0,62.7257,62.8074,62.693,62.7339,152334.0
2020-01-28 13:00:00,76.79,76.81,76.71,76.76,106990.0,62.7339,62.7502,62.6685,62.7094,106990.0
2020-01-28 13:30:00,76.76,76.8,76.71,76.76,46807.0,62.7094,62.742,62.6685,62.7094,46807.0
2020-01-28 14:00:00,76.75,76.91,76.75,76.77,230464.0,62.7012,62.8319,62.7012,62.7175,230464.0
2020-01-28 14:30:00,76.76,76.96,76.75,76.77,112618.0,62.7094,62.8728,62.7012,62.7175,112618.0
2020-01-28 15:00:00,76.76,76.96,76.75,76.92,141150.0,62.7094,62.8728,62.7012,62.8401,141150.0
2020-01-28 15:30:00,76.92,76.93,76.75,76.77,317303.0,62.8401,62.8482,62.7012,62.7175,317303.0
2020-01-29 09:30:00,77.11,77.11,76.48,76.55,62614.0,62.9953,62.9953,62.4806,62.5378,62614.0
2020-01-29 10:00:00,76.52,76.53,76.26,76.44,37446.0,62.5133,62.5215,62.3009,62.4479,37446.0
2020-01-29 10:30:00,76.42,76.8,76.32,76.8,41598.0,62.4316,62.742,62.3499,62.742,41598.0
2020-01-29 11:00:00,76.78,76.84,76.64,76.78,30115.0,62.7257,62.7747,62.6113,62.7257,30115.0
2020-01-29 11:30:00,76.78,77.0,76.77,76.9,52562.0,62.7257,62.9054,62.7175,62.8237,52562.0
2020-01-29 12:00:00,76.89,76.9,76.75,76.79,31176.0,62.8156,62.8237,62.7012,62.7339,31176.0
2020-01-29 12:30:00,76.8,76.82,76.63,76.66,29698.0,62.742,62.7584,62.6032,62.6277,29698.0
2020-01-29 13:00:00,76.66,76.79,76.65,76.79,23810.0,62.6277,62.7339,62.6195,62.7339,23810.0
2020-01-29 13:30:00,76.79,76.82,76.68,76.77,31142.0,62.7339,62.7584,62.644,62.7175,31142.0
2020-01-29 14:00:00,76.81,76.82,76.51,76.61,107748.0,62.7502,62.7584,62.5051,62.5868,107748.0
2020-01-29 14:30:00,76.61,76.64,76.38,76.45,48314.0,62.5868,62.6113,62.3989,62.4561,48314.0
2020-01-29 15:00:00,76.45,76.46,76.11,76.22,58756.0,62.4561,62.4643,62.1783,62.2682,58756.0
2020-01-29 15:30:00,76.21,76.27,76.1,76.2,194889.0,62.26,62.3091,62.1702,62.2519,194889.0
2020-01-30 09:30:00,75.68,75.68,75.04,75.08,138249.0,61.8271,61.8271,61.3042,61.3369,138249.0
2020-01-30 10:00:00,75.1,75.15,74.84,75.12,175792.0,61.3532,61.3941,61.1408,61.3696,175792.0
2020-01-30 10:30:00,75.12,75.3,75.05,75.18,100132.0,61.3696,61.5166,61.3124,61.4186,100132.0
2020-01-30 11:00:00,75.14,75.45,75.06,75.32,163496.0,61.3859,61.6392,61.3205,61.5329,163496.0
2020-01-30 11:30:00,75.34,75.6,75.3,75.49,55452.0,61.5493,61.7617,61.5166,61.6718,55452.0
2020-01-30 12:00:00,75.49,75.49,75.32,75.33,42608.0,61.6718,61.6718,61.5329,61.5411,42608.0
2020-01-30 12:30:00,75.33,75.43,75.24,75.36,28465.0,61.5411,61.6228,61.4676,61.5656,28465.0
2020-01-30 13:00:00,75.36,75.38,75.25,75.29,30090.0,61.5656,61.582,61.4758,61.5084,30090.0
2020-01-30 13:30:00,75.28,75.51,75.27,75.32,57784.0,61.5003,61.6882,61.4921,61.5329,57784.0
2020-01-30 14:00:00,75.31,75.6,75.29,75.54,103460.0,61.5248,61.7617,61.5084,61.7127,103460.0
2020-01-30 14:30:00,75.53,75.82,75.48,75.74,81858.0,61.7045,61.9414,61.6637,61.8761,81858.0
2020-01-30 15:00:00,75.75,75.98,75.69,75.83,125790.0,61.8842,62.0721,61.8352,61.9496,125790.0
2020-01-30 15:30:00,75.84,76.11,75.76,75.98,449251.0,61.9578,62.1783,61.8924,62.0721,449251.0
2020-01-31 09:30:00,76.09,76.36,75.72,75.85,79156.0,62.162,62.3826,61.8597,61.9659,79156.0
2020-01-31 10:00:00,75.8,75.84,75.46,75.48,46725.0,61.9251,61.9578,61.6473,61.6637,46725.0
2020-01-31 10:30:00,75.45,75.6,75.28,75.29,50259.0,61.6392,61.7617,61.5003,61.5084,50259.0
2020-01-31 11:00:00,75.3,75.33,75.05,75.09,83074.0,61.5166,61.5411,61.3124,61.345,83074.0
2020-01-31 11:30:00,75.1,75.54,75.1,75.54,136025.0,61.3532,61.7127,61.3532,61.7127,136025.0
2020-01-31 12:00:00,75.55,75.64,75.46,75.63,65969.0,61.7208,61.7944,61.6473,61.7862,65969.0
2020-01-31 12:30:00,75.61,75.64,75.29,75.58,119139.0,61.7699,61.7944,61.5084,61.7454,119139.0
2020-01-31 13:00:00,75.58,75.72,75.52,75.58,68092.0,61.7454,61.8597,61.6963,61.7454,68092.0
2020-01-31 13:30:00,75.55,75.58,75.35,75.44,43701.0,61.7208,61.7454,61.5575,61.631,43701.0
2020-01-31 14:00:00,75.45,75.62,75.45,75.6,61708.0,61.6392,61.778,61.6392,61.7617,61708.0
2020-01-31 14:30:00,75.59,75.71,75.4,75.56,58365.0,61.7535,61.8516,61.5983,61.729,58365.0
2020-01-31 15:00:00,75.56,75.58,75.31,75.44,120603.0,61.729,61.7454,61.5248,61.631,120603.0
2020-01-31 15:30:00,75.44,75.61,75.3,75.31,412220.0,61.631,61.7699,61.5166,61.5248,412220.0
2020-02-03 09:30:00,75.65,76.58,75.56,76.53,145042.0,61.8025,62.5623,61.729,62.5215,145042.0
2020-02-03 10:00:00,76.55,76.82,76.32,76.4,90845.0,62.5378,62.7584,62.3499,62.4153,90845.0
2020-02-03 10:30:00,76.38,76.46,76.14,76.29,95398.0,62.3989,62.4643,62.2029,62.3254,95398.0
2020-02-03 11:00:00,76.31,76.31,75.79,75.82,58693.0,62.3417,62.3417,61.9169,61.9414,58693.0
2020-02-03 11:30:00,75.83,75.87,75.49,75.56,48221.0,61.9496,61.9823,61.6718,61.729,48221.0
2020-02-03 12:00:00,75.56,75.71,75.47,75.67,42785.0,61.729,61.8516,61.6555,61.8189,42785.0
2020-02-03 12:30:00,75.67,75.78,75.57,75.7,60041.0,61.8189,61.9087,61.7372,61.8434,60041.0
2020-02-03 13:00:00,75.7,75.71,75.42,75.52,44719.0,61.8434,61.8516,61.6146,61.6963,44719.0
2020-02-03 13:30:00,75.51,75.71,75.5,75.52,52898.0,61.6882,61.8516,61.68,61.6963,52898.0
2020-02-03 14:00:00,75.52,75.55,75.41,75.52,63215.0,61.6963,61.7208,61.6065,61.6963,63215.0
2020-02-03 14:30:00,75.52,75.68,75.45,75.59,94219.0,61.6963,61.8271,61.6392,61.7535,94219.0
2020-02-03 15:00:00,75.62,75.91,75.55,75.9,152661.0,61.778,62.015,61.7208,62.0068,152661.0
2020-02-03 15:30:00,75.9,75.91,75.63,75.65,267902.0,62.0068,62.015,61.7862,61.8025,267902.0
2020-02-04 09:30:00,76.47,76.88,76.22,76.72,96699.0,62.4724,62.8074,62.2682,62.6767,96699.0
2020-02-04 10:00:00,76.77,76.97,76.66,76.95,68704.0,62.7175,62.8809,62.6277,62.8646,68704.0
2020-02-04 10:30:00,76.95,77.05,76.7,76.8,64752.0,62.8646,62.9463,62.6603,62.742,64752.0
2020-02-04 11:00:00,76.81,76.97,76.7,76.97,61438.0,62.7502,62.8809,62.6603,62.8809,61438.0
2020-02-04 11:30:00,76.97,77.0,76.82,76.91,62527.0,62.8809,62.9054,62.7584,62.8319,62527.0
2020-02-04 12:00:00,76.92,77.0,76.88,76.95,51826.0,62.8401,62.9054,62.8074,62.8646,51826.0
2020-02-04 12:30:00,76.95,77.0,76.87,76.94,37068.0,62.8646,62.9054,62.7992,62.8564,37068.0
2020-02-04 13:00:00,76.94,77.03,76.79,76.83,41117.0,62.8564,62.9299,62.7339,62.7665,41117.0
2020-02-04 13:30:00,76.83,76.99,76.76,76.98,76723.0,62.7665,62.8973,62.7094,62.8891,76723.0
2020-02-04 14:00:00,76.98,77.03,76.83,76.9,44457.0,62.8891,62.9299,62.7665,62.8237,44457.0
2020-02-04 14:30:00,76.88,77.08,76.86,76.97,46664.0,62.8074,62.9708,62.7911,62.8809,46664.0
2020-02-04 15:00:00,76.97,77.07,76.92,77.05,58428.0,62.8809,62.9626,62.8401,62.9463,58428.0
2020-02-04 15:30:00,77.05,77.13,76.66,76.75,389001.0,62.9463,63.0116,62.6277,62.7012,389001.0
2020-02-05 09:30:00,77.35,77.96,77.2,77.92,108173.0,63.1914,63.6897,63.0688,63.657,108173.0
2020-02-05 10:00:00,77.92,78.05,77.67,77.84,93158.0,63.657,63.7632,63.4528,63.5917,93158.0
2020-02-05 10:30:00,77.84,78.12,77.72,77.95,65497.0,63.5917,63.8204,63.4936,63.6815,65497.0
2020-02-05 11:00:00,77.96,78.29,77.94,78.16,124531.0,63.6897,63.9593,63.6734,63.8531,124531.0
2020-02-05 11:30:00,78.17,78.27,78.01,78.17,152297.0,63.8613,63.943,63.7306,63.8613,152297.0
2020-02-05 12:00:00,78.17,78.17,77.95,78.03,42567.0,63.8613,63.8613,63.6815,63.7469,42567.0
2020-02-05 12:30:00,78.0,78.1,77.99,78.07,34447.0,63.7224,63.8041,63.7142,63.7796,34447.0
2020-02-05 13:00:00,78.08,78.08,77.91,77.97,49785.0,63.7877,63.7877,63.6489,63.6979,49785.0
2020-02-05 13:30:00,77.96,78.01,77.89,77.9,45288.0,63.6897,63.7306,63.6325,63.6407,45288.0
2020-02-05 14:00:00,77.89,77.98,77.86,77.95,47666.0,63.6325,63.706,63.608,63.6815,47666.0
2020-02-05 14:30:00,77.93,78.05,77.92,78.01,45054.0,63.6652,63.7632,63.657,63.7306,45054.0
2020-02-05 15:00:00,78.02,78.17,77.93,78.09,85016.0,63.7387,63.8613,63.6652,63.7959,85016.0
2020-02-05 15:30:00,78.09,78.11,77.67,77.77,261907.0,63.7959,63.8122,63.4528,63.5345,261907.0
2020-02-06 09:30:00,78.31,78.94,77.79,78.03,154061.0,63.9756,64.4903,63.5508,63.7469,154061.0
2020-02-06 10:00:00,77.93,78.03,77.4,77.48,21560.0,63.6652,63.7469,63.2322,63.2976,21560.0
2020-02-06 10:30:00,77.45,77.45,77.03,77.05,42331.0,63.2731,63.2731,62.9299,62.9463,42331.0
2020-02-06 11:00:00,77.05,77.09,76.93,76.97,42321.0,62.9463,62.979,62.8482,62.8809,42321.0
2020-02-06 11:30:00,76.96,77.11,76.84,76.93,35285.0,62.8728,62.9953,62.7747,62.8482,35285.0
2020-02-06 12:00:00,76.94,77.13,76.86,77.13,24470.0,62.8564,63.0116,62.7911,63.0116,24470.0
2020-02-06 12:30:00,77.11,77.16,76.86,76.91,20021.0,62.9953,63.0361,62.7911,62.8319,20021.0
2020-02-06 13:00:00,76.91,76.99,76.87,76.96,23455.0,62.8319,62.8973,62.7992,62.8728,23455.0
2020-02-06 13:30:00,76.95,76.98,76.79,76.97,45313.0,62.8646,62.8891,62.7339,62.8809,45313.0
2020-02-06 14:00:00,76.96,76.99,76.82,76.98,33503.0,62.8728,62.8973,62.7584,62.8891,33503.0
2020-02-06 14:30:00,76.98,77.06,76.89,77.05,25198.0,62.8891,62.9544,62.8156,62.9463,25198.0
2020-02-06 15:00:00,77.04,77.05,76.81,76.83,61849.0,62.9381,62.9463,62.7502,62.7665,61849.0
2020-02-06 15:30:00,76.83,76.93,76.57,76.59,268244.0,62.7665,62.8482,62.5541,62.5705,268244.0
2020-02-07 09:30:00,76.23,76.45,75.97,75.97,62026.0,62.2764,62.4561,62.064,62.064,62026.0
2020-02-07 10:00:00,76.01,76.2,75.83,76.11,107356.0,62.0966,62.2519,61.9496,62.1783,107356.0
2020-02-07 10:30:00,76.11,76.12,75.61,75.62,46863.0,62.1783,62.1865,61.7699,61.778,46863.0
2020-02-07 11:00:00,75.6,75.91,75.57,75.82,51105.0,61.7617,62.015,61.7372,61.9414,51105.0
2020-02-07 11:30:00,75.82,75.87,75.61,75.68,51016.0,61.9414,61.9823,61.7699,61.8271,51016.0
2020-02-07 12:00:00,75.67,75.84,75.58,75.59,146463.0,61.8189,61.9578,61.7454,61.7535,146463.0
2020-02-07 12:30:00,75.59,75.63,75.18,75.22,39450.0,61.7535,61.7862,61.4186,61.4513,39450.0
2020-02-07 13:00:00,75.22,75.24,75.0,75.23,78232.0,61.4513,61.4676,61.2715,61.4594,78232.0
2020-02-07 13:30:00,75.23,75.24,75.01,75.15,67728.0,61.4594,61.4676,61.2797,61.3941,67728.0
2020-02-07 14:00:00,75.14,75.18,74.95,75.14,109991.0,61.3859,61.4186,61.2307,61.3859,109991.0
2020-02-07 14:30:00,75.15,75.51,75.15,75.49,109869.0,61.3941,61.6882,61.3941,61.6718,109869.0
2020-02-07 15:00:00,75.49,75.73,75.49,75.69,106772.0,61.6718,61.8679,61.6718,61.8352,106772.0
2020-02-07 15:30:00,75.69,75.78,75.61,75.74,260516.0,61.8352,61.9087,61.7699,61.8761,260516.0
2020-02-10 09:30:00,75.68,76.29,75.65,75.8,180181.0,61.8271,62.3254,61.8025,61.9251,180181.0
2020-02-10 10:00:00,75.84,76.3,75.81,76.24,123542.0,61.9578,62.3336,61.9333,62.2845,123542.0
2020-02-10 10:30:00,76.24,76.44,76.21,76.42,167318.0,62.2845,62.4479,62.26,62.4316,167318.0
2020-02-10 11:00:00,76.42,76.49,76.31,76.41,105440.0,62.4316,62.4888,62.3417,62.4234,105440.0
2020-02-10 11:30:00,76.44,76.44,76.18,76.22,68965.0,62.4479,62.4479,62.2355,62.2682,68965.0
2020-02-10 12:00:00,76.21,76.32,76.03,76.26,241281.0,62.26,62.3499,62.113,62.3009,241281.0
2020-02-10 12:30:00,76.26,76.3,75.97,76.05,144094.0,62.3009,62.3336,62.064,62.1293,144094.0
2020-02-10 13:00:00,76.05,76.08,75.89,75.95,57346.0,62.1293,62.1538,61.9986,62.0476,57346.0
2020-02-10 13:30:00,75.95,76.06,75.92,76.03,43950.0,62.0476,62.1375,62.0231,62.113,43950.0
2020-02-10 14:00:00,76.03,76.06,75.76,75.85,74386.0,62.113,62.1375,61.8924,61.9659,74386.0
2020-02-10 14:30:00,75.84,75.97,75.78,75.94,80700.0,61.9578,62.064,61.9087,62.0395,80700.0
2020-02-10 15:00:00,75.94,76.02,75.89,75.97,141120.0,62.0395,62.1048,61.9986,62.064,141120.0
2020-02-10 15:30:00,75.97,77.01,75.96,77.0,966689.0,62.064,62.9136,62.0558,62.9054,966689.0
2020-02-11 09:30:00,79.49,80.25,78.7,78.75,657036.0,64.9396,65.5605,64.2943,64.3351,657036.0
2020-02-11 10:00:00,78.75,78.88,78.0,78.0,461332.0,64.3351,64.4413,63.7224,63.7224,461332.0
2020-02-11 10:30:00,78.04,78.1,76.63,76.87,342340.0,63.7551,63.8041,62.6032,62.7992,342340.0
2020-02-11 11:00:00,76.86,77.27,76.81,77.03,135651.0,62.7911,63.126,62.7502,62.9299,135651.0
2020-02-11 11:30:00,77.05,77.48,77.0,77.43,92167.0,62.9463,63.2976,62.9054,63.2567,92167.0
2020-02-11 12:00:00,77.4,77.46,76.94,76.97,103840.0,63.2322,63.2812,62.8564,62.8809,103840.0
2020-02-11 12:30:00,77.01,77.03,76.79,77.0,89788.0,62.9136,62.9299,62.7339,62.9054,89788.0
2020-02-11 13:00:00,77.02,77.16,76.82,77.0,138271.0,62.9218,63.0361,62.7584,62.9054,138271.0
2020-02-11 13:30:00,77.01,77.4,76.95,77.27,75442.0,62.9136,63.2322,62.8646,63.126,75442.0
2020-02-11 14:00:00,77.27,77.33,77.0,77.07,139286.0,63.126,63.175,62.9054,62.9626,139286.0
2020-02-11 14:30:00,77.07,77.25,77.02,77.11,111096.0,62.9626,63.1097,62.9218,62.9953,111096.0
2020-02-11 15:00:00,77.11,77.24,77.08,77.18,135950.0,62.9953,63.1015,62.9708,63.0525,135950.0
2020-02-11 15:30:00,77.2,77.38,77.14,77.29,518574.0,63.0688,63.2159,63.0198,63.1423,518574.0
2020-02-12 09:30:00,78.0,79.0,77.45,78.69,361939.0,63.7224,64.5393,63.2731,64.2861,361939.0
2020-02-12 10:00:00,78.7,78.92,78.31,78.44,175363.0,64.2943,64.474,63.9756,64.0818,175363.0
2020-02-12 10:30:00,78.43,79.0,78.28,78.94,308200.0,64.0737,64.5393,63.9511,64.4903,308200.0
2020-02-12 11:00:00,78.94,79.01,78.52,78.62,121156.0,64.4903,64.5475,64.1472,64.2289,121156.0
2020-02-12 11:30:00,78.65,78.8,78.4,78.72,79958.0,64.2534,64.3759,64.0492,64.3106,79958.0
2020-02-12 12:00:00,78.73,79.01,78.7,79.0,54452.0,64.3188,64.5475,64.2943,64.5393,54452.0
2020-02-12 12:30:00,79.0,79.29,78.96,78.99,67023.0,64.5393,64.7763,64.5067,64.5312,67023.0
2020-02-12 13:00:00,79.01,79.02,78.76,78.79,53922.0,64.5475,64.5557,64.3433,64.3678,53922.0
2020-02-12 13:30:00,78.78,78.94,78.5,78.93,144230.0,64.3596,64.4903,64.1309,64.4822,144230.0
2020-02-12 14:00:00,78.91,79.1,78.81,78.96,73852.0,64.4658,64.621,64.3841,64.5067,73852.0
2020-02-12 14:30:00,78.97,79.04,78.89,78.94,55380.0,64.5148,64.572,64.4495,64.4903,55380.0
2020-02-12 15:00:00,78.94,79.01,78.78,78.9,146938.0,64.4903,64.5475,64.3596,64.4576,146938.0
2020-02-12 15:30:00,78.89,78.92,78.76,78.84,369126.0,64.4495,64.474,64.3433,64.4086,369126.0
2020-02-13 09:30:00,78.53,79.82,78.53,79.23,199631.0,64.1554,65.2092,64.1554,64.7272,199631.0
2020-02-13 10:00:00,79.25,79.61,79.23,79.5,95685.0,64.7436,65.0377,64.7272,64.9478,95685.0
2020-02-13 10:30:00,79.47,79.73,79.37,79.69,134353.0,64.9233,65.1357,64.8416,65.103,134353.0
2020-02-13 11:00:00,79.67,79.86,79.49,79.73,136141.0,65.0867,65.2419,64.9396,65.1357,136141.0
2020-02-13 11:30:00,79.73,79.88,79.66,79.76,104050.0,65.1357,65.2583,65.0785,65.1602,104050.0
2020-02-13 12:00:00,79.76,79.94,79.65,79.73,92355.0,65.1602,65.3073,65.0704,65.1357,92355.0
2020-02-13 12:30:00,79.74,79.91,79.69,79.84,101450.0,65.1439,65.2828,65.103,65.2256,101450.0
2020-02-13 13:00:00,79.84,79.91,79.66,79.89,112166.0,65.2256,65.2828,65.0785,65.2664,112166.0
2020-02-13 13:30:00,79.9,80.02,79.88,79.92,132225.0,65.2746,65.3726,65.2583,65.2909,132225.0
2020-02-13 14:00:00,79.9,79.92,79.68,79.73,112705.0,65.2746,65.2909,65.0949,65.1357,112705.0
2020-02-13 14:30:00,79.72,79.81,79.67,79.7,85441.0,65.1275,65.2011,65.0867,65.1112,85441.0
2020-02-13 15:00:00,79.71,79.78,79.54,79.72,107181.0,65.1194,65.1766,64.9805,65.1275,107181.0
2020-02-13 15:30:00,79.7,79.79,79.45,79.53,441102.0,65.1112,65.1847,64.907,64.9723,441102.0
2020-02-14 09:30:00,79.75,79.75,79.15,79.22,60693.0,65.1521,65.1521,64.6619,64.7191,60693.0
2020-02-14 10:00:00,79.23,79.28,78.85,78.85,76363.0,64.7272,64.7681,64.4168,64.4168,76363.0
2020-02-14 10:30:00,78.83,78.86,78.4,78.54,71100.0,64.4005,64.425,64.0492,64.1635,71100.0
2020-02-14 11:00:00,78.55,78.63,78.3,78.3,46765.0,64.1717,64.2371,63.9675,63.9675,46765.0
2020-02-14 11:30:00,78.31,78.49,78.14,78.45,45078.0,63.9756,64.1227,63.8368,64.09,45078.0
2020-02-14 12:00:00,78.44,78.44,78.14,78.18,33916.0,64.0818,64.0818,63.8368,63.8694,33916.0
2020-02-14 12:30:00,78.17,78.31,78.06,78.14,68870.0,63.8613,63.9756,63.7714,63.8368,68870.0
2020-02-14 13:00:00,78.13,78.14,77.57,77.8,71012.0,63.8286,63.8368,63.3711,63.559,71012.0
2020-02-14 13:30:00,77.79,78.08,77.71,78.04,86006.0,63.5508,63.7877,63.4855,63.7551,86006.0
2020-02-14 14:00:00,78.03,78.11,77.94,78.09,52087.0,63.7469,63.8122,63.6734,63.7959,52087.0
2020-02-14 14:30:00,78.1,78.16,77.99,78.1,79453.0,63.8041,63.8531,63.7142,63.8041,79453.0
2020-02-14 15:00:00,78.09,78.14,77.94,78.08,66622.0,63.7959,63.8368,63.6734,63.7877,66622.0
2020-02-14 15:30:00,78.08,78.2,77.94,78.13,263222.0,63.7877,63.8858,63.6734,63.8286,263222.0
2020-02-18 09:30:00,78.12,78.73,78.11,78.64,101753.0,63.8204,64.3188,63.8122,64.2452,101753.0
2020-02-18 10:00:00,78.63,78.63,78.24,78.24,46933.0,64.2371,64.2371,63.9185,63.9185,46933.0
2020-02-18 10:30:00,78.23,78.39,78.12,78.36,51885.0,63.9103,64.041,63.8204,64.0165,51885.0
2020-02-18 11:00:00,78.39,78.51,78.17,78.28,127262.0,64.041,64.139,63.8613,63.9511,127262.0
2020-02-18 11:30:00,78.34,78.43,78.26,78.3,28438.0,64.0001,64.0737,63.9348,63.9675,28438.0
2020-02-18 12:00:00,78.32,78.44,78.3,78.41,38818.0,63.9838,64.0818,63.9675,64.0573,38818.0
2020-02-18 12:30:00,78.42,78.52,78.32,78.44,48015.0,64.0655,64.1472,63.9838,64.0818,48015.0
2020-02-18 13:00:00,78.45,78.69,78.45,78.54,27346.0,64.09,64.2861,64.09,64.1635,27346.0
2020-02-18 13:30:00,78.54,78.58,78.18,78.23,135410.0,64.1635,64.1962,63.8694,63.9103,135410.0
2020-02-18 14:00:00,78.23,78.54,78.17,78.47,81903.0,63.9103,64.1635,63.8613,64.1064,81903.0
2020-02-18 14:30:00,78.47,78.59,78.36,78.5,51160.0,64.1064,64.2044,64.0165,64.1309,51160.0
2020-02-18 15:00:00,78.51,78.69,78.46,78.63,49674.0,64.139,64.2861,64.0982,64.2371,49674.0
2020-02-18 15:30:00,78.62,78.68,78.52,78.62,369337.0,64.2289,64.2779,64.1472,64.2289,369337.0
2020-02-19 09:30:00,78.77,79.07,78.52,78.67,86376.0,64.3514,64.5965,64.1472,64.2697,86376.0
2020-02-19 10:00:00,78.66,78.77,78.49,78.76,94837.0,64.2616,64.3514,64.1227,64.3433,94837.0
2020-02-19 10:30:00,78.78,78.97,78.72,78.79,51497.0,64.3596,64.5148,64.3106,64.3678,51497.0
2020-02-19 11:00:00,78.81,78.84,78.53,78.61,95770.0,64.3841,64.4086,64.1554,64.2207,95770.0
2020-02-19 11:30:00,78.61,78.8,78.54,78.71,43689.0,64.2207,64.3759,64.1635,64.3024,43689.0
2020-02-19 12:00:00,78.7,79.0,78.7,78.91,36234.0,64.2943,64.5393,64.2943,64.4658,36234.0
2020-02-19 12:30:00,78.92,78.93,78.8,78.93,19041.0,64.474,64.4822,64.3759,64.4822,19041.0
2020-02-19 13:00:00,78.92,78.92,78.75,78.87,26898.0,64.474,64.474,64.3351,64.4331,26898.0
2020-02-19 13:30:00,78.87,79.0,78.86,78.95,31323.0,64.4331,64.5393,64.425,64.4985,31323.0
2020-02-19 14:00:00,78.93,79.04,78.93,79.01,32772.0,64.4822,64.572,64.4822,64.5475,32772.0
2020-02-19 14:30:00,79.0,79.04,78.87,78.88,31127.0,64.5393,64.572,64.4331,64.4413,31127.0
2020-02-19 15:00:00,78.89,78.91,78.8,78.85,57249.0,64.4495,64.4658,64.3759,64.4168,57249.0
2020-02-19 15:30:00,78.84,78.88,78.61,78.61,361445.0,64.4086,64.4413,64.2207,64.2207,361445.0
2020-02-20 09:30:00,78.49,78.99,77.86,78.07,97086.0,64.1227,64.5312,63.608,63.7796,97086.0
2020-02-20 10:00:00,78.11,78.69,78.08,78.65,97855.0,63.8122,64.2861,63.7877,64.2534,97855.0
2020-02-20 10:30:00,78.64,78.68,78.51,78.51,61102.0,64.2452,64.2779,64.139,64.139,61102.0
2020-02-20 11:00:00,78.53,78.61,78.4,78.53,96909.0,64.1554,64.2207,64.0492,64.1554,96909.0
2020-02-20 11:30:00,78.55,78.58,78.14,78.43,36274.0,64.1717,64.1962,63.8368,64.0737,36274.0
2020-02-20 12:00:00,78.43,78.54,78.32,78.4,25837.0,64.0737,64.1635,63.9838,64.0492,25837.0
2020-02-20 12:30:00,78.4,78.48,78.1,78.47,49844.0,64.0492,64.1145,63.8041,64.1064,49844.0
2020-02-20 13:00:00,78.48,78.58,78.35,78.4,41172.0,64.1145,64.1962,64.0083,64.0492,41172.0
2020-02-20 13:30:00,78.41,78.46,78.33,78.36,28764.0,64.0573,64.0982,63.992,64.0165,28764.0
2020-02-20 14:00:00,78.37,78.56,78.36,78.55,35287.0,64.0247,64.1799,64.0165,64.1717,35287.0
2020-02-20 14:30:00,78.56,78.75,78.55,78.6,42821.0,64.1799,64.3351,64.1717,64.2126,42821.0
2020-02-20 15:00:00,78.61,78.68,78.52,78.61,61139.0,64.2207,64.2779,64.1472,64.2207,61139.0
2020-02-20 15:30:00,78.61,78.85,78.57,78.76,244707.0,64.2207,64.4168,64.188,64.3433,244707.0
2020-02-21 09:30:00,78.38,78.57,77.79,78.06,430663.0,64.0328,64.188,63.5508,63.7714,430663.0
2020-02-21 10:00:00,78.05,78.06,77.69,77.73,113062.0,63.7632,63.7714,63.4691,63.5018,113062.0
2020-02-21 10:30:00,77.67,77.84,77.47,77.75,138804.0,63.4528,63.5917,63.2894,63.5181,138804.0
2020-02-21 11:00:00,77.78,78.07,77.78,78.0,113589.0,63.5427,63.7796,63.5427,63.7224,113589.0
2020-02-21 11:30:00,78.03,78.29,77.98,78.28,40135.0,63.7469,63.9593,63.706,63.9511,40135.0
2020-02-21 12:00:00,78.28,78.34,78.21,78.3,98897.0,63.9511,64.0001,63.8939,63.9675,98897.0
2020-02-21 12:30:00,78.29,78.31,78.14,78.24,94807.0,63.9593,63.9756,63.8368,63.9185,94807.0
2020-02-21 13:00:00,78.23,78.26,78.09,78.09,42104.0,63.9103,63.9348,63.7959,63.7959,42104.0
2020-02-21 13:30:00,78.08,78.21,78.06,78.17,71347.0,63.7877,63.8939,63.7714,63.8613,71347.0
2020-02-21 14:00:00,78.17,78.26,78.17,78.2,33819.0,63.8613,63.9348,63.8613,63.8858,33819.0
2020-02-21 14:30:00,78.23,78.27,78.06,78.07,62958.0,63.9103,63.943,63.7714,63.7796,62958.0
2020-02-21 15:00:00,78.07,78.2,78.03,78.14,81788.0,63.7796,63.8858,63.7469,63.8368,81788.0
2020-02-21 15:30:00,78.12,78.31,78.05,78.27,284854.0,63.8204,63.9756,63.7632,63.943,284854.0
2020-02-24 09:30:00,76.85,76.9,75.48,75.78,134893.0,62.7829,62.8237,61.6637,61.9087,134893.0
2020-02-24 10:00:00,75.78,75.82,75.39,75.41,74713.0,61.9087,61.9414,61.5901,61.6065,74713.0
2020-02-24 10:30:00,75.42,76.05,75.4,76.02,55043.0,61.6146,62.1293,61.5983,62.1048,55043.0
2020-02-24 11:00:00,75.99,76.02,75.79,75.85,48478.0,62.0803,62.1048,61.9169,61.9659,48478.0
2020-02-24 11:30:00,75.88,76.0,75.64,75.78,27416.0,61.9904,62.0885,61.7944,61.9087,27416.0
2020-02-24 12:00:00,75.69,75.74,75.55,75.64,32667.0,61.8352,61.8761,61.7208,61.7944,32667.0
2020-02-24 12:30:00,75.63,75.76,75.57,75.61,28206.0,61.7862,61.8924,61.7372,61.7699,28206.0
2020-02-24 13:00:00,75.61,75.8,75.5,75.79,42465.0,61.7699,61.9251,61.68,61.9169,42465.0
2020-02-24 13:30:00,75.76,76.28,75.73,76.28,55103.0,61.8924,62.3172,61.8679,62.3172,55103.0
2020-02-24 14:00:00,76.27,76.51,76.27,76.47,74084.0,62.3091,62.5051,62.3091,62.4724,74084.0
2020-02-24 14:30:00,76.47,76.64,76.39,76.56,80072.0,62.4724,62.6113,62.4071,62.546,80072.0
2020-02-24 15:00:00,76.56,76.6,76.26,76.4,90393.0,62.546,62.5786,62.3009,62.4153,90393.0
2020-02-24 15:30:00,76.41,76.51,76.19,76.26,375145.0,62.4234,62.5051,62.2437,62.3009,375145.0
2020-02-25 09:30:00,76.35,76.44,75.8,76.32,133374.0,62.3744,62.4479,61.9251,62.3499,133374.0
2020-02-25 10:00:00,76.28,76.38,75.67,75.67,85547.0,62.3172,62.3989,61.8189,61.8189,85547.0
2020-02-25 10:30:00,75.69,75.78,75.21,75.4,92111.0,61.8352,61.9087,61.4431,61.5983,92111.0
2020-02-25 11:00:00,75.43,75.57,74.95,75.13,118197.0,61.6228,61.7372,61.2307,61.3777,118197.0
2020-02-25 11:30:00,75.14,75.31,75.06,75.21,44087.0,61.3859,61.5248,61.3205,61.4431,44087.0
2020-02-25 12:00:00,75.26,75.31,74.73,74.74,52256.0,61.4839,61.5248,61.0509,61.0591,52256.0
2020-02-25 12:30:00,74.73,74.94,74.44,74.51,54239.0,61.0509,61.2225,60.814,60.8712,54239.0
2020-02-25 13:00:00,74.49,74.72,74.32,74.32,55295.0,60.8549,61.0428,60.716,60.716,55295.0
2020-02-25 13:30:00,74.32,74.4,74.15,74.15,42318.0,60.716,60.7814,60.5771,60.5771,42318.0
2020-02-25 14:00:00,74.15,74.18,73.69,73.74,57272.0,60.5771,60.6016,60.2013,60.2422,57272.0
2020-02-25 14:30:00,73.71,74.32,73.49,74.14,127284.0,60.2177,60.716,60.0379,60.5689,127284.0
2020-02-25 15:00:00,74.14,74.49,74.08,74.18,173013.0,60.5689,60.8549,60.5199,60.6016,173013.0
2020-02-25 15:30:00,74.18,74.52,73.99,74.01,649617.0,60.6016,60.8794,60.4464,60.4627,649617.0
2020-02-26 09:30:00,74.08,74.69,73.97,74.12,139722.0,60.5199,61.0183,60.4301,60.5526,139722.0
2020-02-26 10:00:00,74.07,74.47,73.99,74.3,137821.0,60.5118,60.8385,60.4464,60.6997,137821.0
2020-02-26 10:30:00,74.31,75.12,74.27,74.79,221674.0,60.7078,61.3696,60.6751,61.1,221674.0
2020-02-26 11:00:00,74.78,74.78,74.48,74.58,82693.0,61.0918,61.0918,60.8467,60.9284,82693.0
2020-02-26 11:30:00,74.58,74.62,74.06,74.12,123867.0,60.9284,60.9611,60.5036,60.5526,123867.0
2020-02-26 12:00:00,74.14,74.18,73.75,73.97,107868.0,60.5689,60.6016,60.2503,60.4301,107868.0
2020-02-26 12:30:00,73.99,74.12,73.81,73.92,83443.0,60.4464,60.5526,60.2993,60.3892,83443.0
2020-02-26 13:00:00,73.93,73.97,73.43,73.48,83304.0,60.3974,60.4301,59.9889,60.0298,83304.0
2020-02-26 13:30:00,73.45,73.47,72.58,72.63,119018.0,60.0052,60.0216,59.2945,59.3353,119018.0
2020-02-26 14:00:00,72.64,72.98,72.55,72.77,137979.0,59.3435,59.6213,59.27,59.4497,137979.0
2020-02-26 14:30:00,72.77,73.03,72.62,72.63,138773.0,59.4497,59.6621,59.3272,59.3353,138773.0
2020-02-26 15:00:00,72.66,73.14,72.6,72.95,171911.0,59.3599,59.752,59.3108,59.5968,171911.0
2020-02-26 15:30:00,72.97,73.03,72.41,72.42,484052.0,59.6131,59.6621,59.1556,59.1638,484052.0
2020-02-27 09:30:00,70.73,71.32,69.61,70.26,401524.0,57.7831,58.2651,56.8681,57.3992,401524.0
2020-02-27 10:00:00,70.24,70.37,69.66,69.75,285213.0,57.3828,57.489,56.909,56.9825,285213.0
2020-02-27 10:30:00,69.75,71.32,69.49,71.3,173021.0,56.9825,58.2651,56.7701,58.2488,173021.0
2020-02-27 11:00:00,71.28,71.56,71.18,71.26,190317.0,58.2325,58.4612,58.1508,58.2161,190317.0
2020-02-27 11:30:00,71.25,71.7,71.2,71.63,311908.0,58.2079,58.5756,58.1671,58.5184,311908.0
2020-02-27 12:00:00,71.62,72.01,71.39,71.75,290777.0,58.5102,58.8288,58.3223,58.6164,290777.0
2020-02-27 12:30:00,71.75,71.98,71.56,71.57,177664.0,58.6164,58.8043,58.4612,58.4694,177664.0
2020-02-27 13:00:00,71.56,71.87,71.44,71.46,177124.0,58.4612,58.7145,58.3632,58.3795,177124.0
2020-02-27 13:30:00,71.45,71.5,70.59,70.76,168776.0,58.3713,58.4122,57.6688,57.8076,168776.0
2020-02-27 14:00:00,70.72,70.9,70.4,70.84,165333.0,57.775,57.922,57.5135,57.873,165333.0
2020-02-27 14:30:00,70.83,70.93,70.6,70.82,110894.0,57.8648,57.9465,57.6769,57.8567,110894.0
2020-02-27 15:00:00,70.83,71.12,70.52,70.79,144948.0,57.8648,58.1017,57.6116,57.8321,144948.0
2020-02-27 15:30:00,70.81,70.82,69.51,69.51,335923.0,57.8485,57.8567,56.7864,56.7864,335923.0
2020-02-28 09:30:00,67.99,69.52,67.63,67.77,273414.0,55.5447,56.7946,55.2506,55.3649,273414.0
2020-02-28 10:00:00,67.77,67.87,67.06,67.25,289784.0,55.3649,55.4466,54.7849,54.9401,289784.0
2020-02-28 10:30:00,67.24,68.42,67.07,68.12,191983.0,54.932,55.896,54.7931,55.6509,191983.0
2020-02-28 11:00:00,68.1,68.67,67.71,68.59,156670.0,55.6345,56.1002,55.3159,56.0349,156670.0
2020-02-28 11:30:00,68.62,69.52,68.55,69.02,195633.0,56.0594,56.7946,56.0022,56.3861,195633.0
2020-02-28 12:00:00,68.97,69.31,68.65,69.21,134204.0,56.3453,56.6231,56.0839,56.5414,134204.0
2020-02-28 12:30:00,69.22,69.59,68.99,69.46,96867.0,56.5495,56.8518,56.3616,56.7456,96867.0
2020-02-28 13:00:00,69.45,69.71,69.11,69.14,89525.0,56.7374,56.9498,56.4597,56.4842,89525.0
2020-02-28 13:30:00,69.09,69.09,68.36,68.68,93484.0,56.4433,56.4433,55.847,56.1084,93484.0
2020-02-28 14:00:00,68.66,68.91,68.39,68.77,141857.0,56.092,56.2963,55.8715,56.1819,141857.0
2020-02-28 14:30:00,68.78,69.52,68.66,68.84,142423.0,56.1901,56.7946,56.092,56.2391,142423.0
2020-02-28 15:00:00,68.83,69.2,68.48,68.49,239005.0,56.2309,56.5332,55.945,55.9532,239005.0
2020-02-28 15:30:00,68.46,69.28,67.78,69.27,598903.0,55.9286,56.5985,55.3731,56.5904,598903.0
2020-03-02 09:30:00,69.41,69.68,67.87,68.22,434228.0,56.7048,56.9253,55.4466,55.7326,434228.0
2020-03-02 10:00:00,68.25,68.39,67.55,68.18,151495.0,55.7571,55.8715,55.1852,55.6999,151495.0
2020-03-02 10:30:00,68.21,69.35,67.91,68.83,102826.0,55.7244,56.6557,55.4793,56.2309,102826.0
2020-03-02 11:00:00,68.78,69.27,68.5,69.11,126032.0,56.1901,56.5904,55.9613,56.4597,126032.0
2020-03-02 11:30:00,69.14,69.57,68.96,69.52,78963.0,56.4842,56.8355,56.3371,56.7946,78963.0
2020-03-02 12:00:00,69.57,69.61,69.05,69.23,58981.0,56.8355,56.8681,56.4106,56.5577,58981.0
2020-03-02 12:30:00,69.22,69.81,69.21,69.72,83321.0,56.5495,57.0315,56.5414,56.958,83321.0
2020-03-02 13:00:00,69.75,69.84,69.24,69.34,175604.0,56.9825,57.056,56.5659,56.6476,175604.0
2020-03-02 13:30:00,69.36,69.51,69.03,69.29,109838.0,56.6639,56.7864,56.3943,56.6067,109838.0
2020-03-02 14:00:00,69.29,69.42,68.85,68.88,172651.0,56.6067,56.7129,56.2473,56.2718,172651.0
2020-03-02 14:30:00,68.9,68.94,68.29,68.57,121374.0,56.2881,56.3208,55.7898,56.0185,121374.0
2020-03-02 15:00:00,68.55,69.39,68.51,69.31,123477.0,56.0022,56.6884,55.9695,56.6231,123477.0
2020-03-02 15:30:00,69.33,70.46,69.31,70.36,351274.0,56.6394,57.5626,56.6231,57.4809,351274.0
2020-03-03 09:30:00,70.12,70.26,69.34,69.68,145124.0,57.2848,57.3992,56.6476,56.9253,145124.0
2020-03-03 10:00:00,69.75,71.74,69.75,70.5,121451.0,56.9825,58.6083,56.9825,57.5952,121451.0
2020-03-03 10:30:00,70.52,70.97,70.2,70.73,83943.0,57.6116,57.9792,57.3501,57.7831,83943.0
2020-03-03 11:00:00,70.67,70.78,69.19,69.34,104004.0,57.7341,57.824,56.525,56.6476,104004.0
2020-03-03 11:30:00,69.34,70.43,69.29,70.35,65133.0,56.6476,57.538,56.6067,57.4727,65133.0
2020-03-03 12:00:00,70.33,70.58,69.99,70.04,48079.0,57.4564,57.6606,57.1786,57.2194,48079.0
2020-03-03 12:30:00,70.07,70.38,69.94,70.11,46723.0,57.2439,57.4972,57.1377,57.2766,46723.0
2020-03-03 13:00:00,69.99,70.03,69.48,69.78,79859.0,57.1786,57.2113,56.7619,57.007,79859.0
2020-03-03 13:30:00,69.76,69.87,68.96,68.99,78292.0,56.9907,57.0806,56.3371,56.3616,78292.0
2020-03-03 14:00:00,69.01,69.14,68.21,68.71,112280.0,56.378,56.4842,55.7244,56.1329,112280.0
2020-03-03 14:30:00,68.7,69.34,68.5,69.23,105203.0,56.1247,56.6476,55.9613,56.5577,105203.0
2020-03-03 15:00:00,69.27,70.08,69.14,70.06,130297.0,56.5904,57.2521,56.4842,57.2358,130297.0
2020-03-03 15:30:00,70.04,70.08,69.13,69.19,379911.0,57.2194,57.2521,56.476,56.525,379911.0
2020-03-04 09:30:00,70.15,71.11,70.0,70.24,209443.0,57.3093,58.0936,57.1868,57.3828,209443.0
2020-03-04 10:00:00,70.2,70.54,69.79,70.38,183741.0,57.3501,57.6279,57.0152,57.4972,183741.0
2020-03-04 10:30:00,70.37,70.39,69.59,69.73,87695.0,57.489,57.5054,56.8518,56.9662,87695.0
2020-03-04 11:00:00,69.8,70.01,69.44,69.62,125218.0,57.0234,57.1949,56.7293,56.8763,125218.0
2020-03-04 11:30:00,69.66,69.77,69.37,69.6,137451.0,56.909,56.9989,56.6721,56.86,137451.0
2020-03-04 12:00:00,69.59,69.93,69.58,69.84,90733.0,56.8518,57.1296,56.8436,57.056,90733.0
2020-03-04 12:30:00,69.82,70.03,69.64,70.0,70820.0,57.0397,57.2113,56.8927,57.1868,70820.0
2020-03-04 13:00:00,70.03,70.22,69.92,70.15,70862.0,57.2113,57.3665,57.1214,57.3093,70862.0
2020-03-04 13:30:00,70.16,70.26,69.83,69.84,96151.0,57.3175,57.3992,57.0479,57.056,96151.0
2020-03-04 14:00:00,69.86,70.41,69.84,70.33,71172.0,57.0724,57.5217,57.056,57.4564,71172.0
2020-03-04 14:30:00,70.34,70.42,70.15,70.29,132248.0,57.4645,57.5299,57.3093,57.4237,132248.0
2020-03-04 15:00:00,70.27,70.74,70.13,70.71,113814.0,57.4073,57.7913,57.293,57.7668,113814.0
2020-03-04 15:30:00,70.73,71.03,70.53,70.96,301478.0,57.7831,58.0282,57.6197,57.971,301478.0
2020-03-05 09:30:00,69.06,69.23,67.66,68.35,237903.0,56.4188,56.5577,55.2751,55.8388,237903.0
2020-03-05 10:00:00,68.34,68.96,67.93,68.62,148307.0,55.8306,56.3371,55.4957,56.0594,148307.0
2020-03-05 10:30:00,68.62,68.87,68.49,68.75,101161.0,56.0594,56.2636,55.9532,56.1656,101161.0
2020-03-05 11:00:00,68.75,69.28,68.74,69.13,125684.0,56.1656,56.5985,56.1574,56.476,125684.0
2020-03-05 11:30:00,69.13,69.28,68.78,68.82,101256.0,56.476,56.5985,56.1901,56.2228,101256.0
2020-03-05 12:00:00,68.86,69.05,68.86,69.0,248921.0,56.2554,56.4106,56.2554,56.3698,248921.0
2020-03-05 12:30:00,69.0,69.12,68.41,68.52,232347.0,56.3698,56.4678,55.8878,55.9777,232347.0
2020-03-05 13:00:00,68.52,68.68,68.18,68.48,80169.0,55.9777,56.1084,55.6999,55.945,80169.0
2020-03-05 13:30:00,68.48,68.78,68.37,68.63,85905.0,55.945,56.1901,55.8551,56.0675,85905.0
2020-03-05 14:00:00,68.58,68.77,68.26,68.39,121483.0,56.0267,56.1819,55.7653,55.8715,121483.0
2020-03-05 14:30:00,68.38,68.49,68.15,68.19,116338.0,55.8633,55.9532,55.6754,55.7081,116338.0
2020-03-05 15:00:00,68.2,68.32,67.96,68.05,153655.0,55.7162,55.8143,55.5202,55.5937,153655.0
2020-03-05 15:30:00,68.05,68.4,67.91,68.13,417479.0,55.5937,55.8796,55.4793,55.6591,417479.0
2020-03-06 09:30:00,66.21,66.48,64.77,66.26,463920.0,54.0905,54.3111,52.9141,54.1313,463920.0
2020-03-06 10:00:00,66.27,67.21,66.22,67.19,218485.0,54.1395,54.9075,54.0987,54.8911,218485.0
2020-03-06 10:30:00,67.18,67.53,66.88,67.23,161152.0,54.8829,55.1689,54.6379,54.9238,161152.0
2020-03-06 11:00:00,67.26,67.29,66.32,66.35,119331.0,54.9483,54.9728,54.1804,54.2049,119331.0
2020-03-06 11:30:00,66.37,66.41,66.08,66.26,81313.0,54.2212,54.2539,53.9843,54.1313,81313.0
2020-03-06 12:00:00,66.25,66.27,65.5,65.54,205810.0,54.1232,54.1395,53.5105,53.5431,205810.0
2020-03-06 12:30:00,65.55,66.05,65.52,65.79,91002.0,53.5513,53.9598,53.5268,53.7474,91002.0
2020-03-06 13:00:00,65.77,66.21,65.76,66.03,74537.0,53.731,54.0905,53.7229,53.9434,74537.0
2020-03-06 13:30:00,66.02,66.12,65.71,65.81,137694.0,53.9353,54.017,53.682,53.7637,137694.0
2020-03-06 14:00:00,65.82,66.1,65.57,65.95,145039.0,53.7719,54.0006,53.5677,53.8781,145039.0
2020-03-06 14:30:00,65.95,65.96,65.01,65.01,157064.0,53.8781,53.8863,53.1102,53.1102,157064.0
2020-03-06 15:00:00,65.01,65.34,64.96,65.14,171823.0,53.1102,53.3798,53.0693,53.2164,171823.0
2020-03-06 15:30:00,65.12,65.91,64.9,65.84,1003986.0,53.2,53.8454,53.0203,53.7882,1003986.0
2020-03-09 09:30:00,62.61,62.61,61.33,62.13,114523.0,51.7002,51.7002,50.6432,51.3038,114523.0
2020-03-09 10:00:00,62.16,62.27,61.26,61.87,207734.0,51.3286,51.4194,50.5854,51.0891,207734.0
2020-03-09 10:30:00,61.84,62.09,61.37,61.51,306638.0,51.0644,51.2708,50.6763,50.7919,306638.0
2020-03-09 11:00:00,61.52,62.2,61.32,61.94,206947.0,50.8001,51.3616,50.635,51.1469,206947.0
2020-03-09 11:30:00,61.92,62.62,61.79,62.17,109088.0,51.1304,51.7084,51.0231,51.3369,109088.0
2020-03-09 12:00:00,62.1,62.32,61.86,62.07,182649.0,51.2791,51.4607,51.0809,51.2543,182649.0
2020-03-09 12:30:00,62.04,62.16,61.15,61.62,189274.0,51.2295,51.3286,50.4946,50.8827,189274.0
2020-03-09 13:00:00,61.61,61.98,61.51,61.63,120256.0,50.8744,51.18,50.7919,50.891,120256.0
2020-03-09 13:30:00,61.59,61.59,60.82,60.84,90665.0,50.8579,50.8579,50.2221,50.2386,90665.0
2020-03-09 14:00:00,60.87,60.94,60.32,60.4,102265.0,50.2634,50.3212,49.8092,49.8753,102265.0
2020-03-09 14:30:00,60.37,61.12,60.25,60.92,197004.0,49.8505,50.4698,49.7514,50.3047,197004.0
2020-03-09 15:00:00,60.92,61.15,60.57,61.0,281425.0,50.3047,50.4946,50.0157,50.3707,281425.0
2020-03-09 15:30:00,60.99,61.18,60.35,60.35,328011.0,50.3625,50.5194,49.834,49.834,328011.0
2020-03-10 09:30:00,62.02,62.39,61.02,61.55,178509.0,51.213,51.5185,50.3872,50.8249,178509.0
2020-03-10 10:00:00,61.57,61.72,61.07,61.07,143689.0,50.8414,50.9653,50.4285,50.4285,143689.0
2020-03-10 10:30:00,61.09,61.21,60.77,60.82,119220.0,50.4451,50.5441,50.1808,50.2221,119220.0
2020-03-10 11:00:00,60.85,61.25,59.78,59.84,137099.0,50.2469,50.5772,49.3633,49.4129,137099.0
2020-03-10 11:30:00,59.81,60.54,59.43,60.03,160400.0,49.3881,49.9909,49.0743,49.5698,160400.0
2020-03-10 12:00:00,59.98,60.68,59.98,60.23,89075.0,49.5285,50.1065,49.5285,49.7349,89075.0
2020-03-10 12:30:00,60.2,60.56,59.81,60.38,86525.0,49.7101,50.0074,49.3881,49.8588,86525.0
2020-03-10 13:00:00,60.42,60.82,60.08,60.55,79039.0,49.8918,50.2221,49.611,49.9991,79039.0
2020-03-10 13:30:00,60.56,60.84,60.15,60.31,72945.0,50.0074,50.2386,49.6688,49.801,72945.0
2020-03-10 14:00:00,60.27,61.2,60.11,61.13,83660.0,49.7679,50.5359,49.6358,50.4781,83660.0
2020-03-10 14:30:00,61.12,62.72,61.1,62.54,141076.0,50.4698,51.791,50.4533,51.6424,141076.0
2020-03-10 15:00:00,62.6,63.61,62.49,63.15,186511.0,51.6919,52.5259,51.6011,52.1461,186511.0
2020-03-10 15:30:00,63.13,64.23,62.9,64.19,400119.0,52.1296,53.0379,51.9397,53.0049,400119.0
2020-03-11 09:30:00,62.45,62.66,61.59,62.31,194942.0,51.5681,51.7415,50.8579,51.4525,194942.0
2020-03-11 10:00:00,62.4,62.78,61.76,61.96,114757.0,51.5268,51.8406,50.9983,51.1635,114757.0
2020-03-11 10:30:00,61.95,62.46,61.74,62.35,109111.0,51.1552,51.5763,50.9818,51.4855,109111.0
2020-03-11 11:00:00,62.4,62.88,62.13,62.28,135976.0,51.5268,51.9231,51.3038,51.4277,135976.0
2020-03-11 11:30:00,62.24,62.73,62.08,62.38,83876.0,51.3947,51.7993,51.2625,51.5103,83876.0
2020-03-11 12:00:00,62.32,62.83,62.16,62.2,92624.0,51.4607,51.8819,51.3286,51.3616,92624.0
2020-03-11 12:30:00,62.18,62.44,61.93,62.43,97407.0,51.3451,51.5598,51.1387,51.5516,97407.0
2020-03-11 13:00:00,62.4,62.42,62.06,62.34,93352.0,51.5268,51.5433,51.246,51.4772,93352.0
2020-03-11 13:30:00,62.34,62.49,61.83,61.98,90444.0,51.4772,51.6011,51.0561,51.18,90444.0
2020-03-11 14:00:00,61.97,62.05,61.69,61.8,84687.0,51.1717,51.2378,50.9405,51.0313,84687.0
2020-03-11 14:30:00,61.8,62.21,61.51,61.53,133372.0,51.0313,51.3699,50.7919,50.8084,133372.0
2020-03-11 15:00:00,61.55,61.7,60.97,61.58,162686.0,50.8249,50.9488,50.346,50.8497,162686.0
2020-03-11 15:30:00,61.55,62.48,61.48,62.24,429333.0,50.8249,51.5928,50.7671,51.3947,429333.0
2020-03-12 09:30:00,58.68,58.83,55.35,57.91,134419.0,48.455,48.5789,45.7052,47.8192,134419.0
2020-03-12 10:00:00,57.96,57.97,56.46,57.52,186711.0,47.8605,47.8687,46.6218,47.4971,186711.0
2020-03-12 10:30:00,57.52,57.87,57.16,57.61,187035.0,47.4971,47.7861,47.1999,47.5714,187035.0
2020-03-12 11:00:00,57.55,57.56,57.0,57.27,128950.0,47.5219,47.5302,47.0677,47.2907,128950.0
2020-03-12 11:30:00,57.32,57.59,56.85,57.06,140127.0,47.332,47.5549,46.9439,47.1173,140127.0
2020-03-12 12:00:00,57.05,57.31,56.44,56.93,126785.0,47.109,47.3237,46.6053,47.0099,126785.0
2020-03-12 12:30:00,56.88,58.65,56.07,58.56,108664.0,46.9686,48.4302,46.2998,48.3559,108664.0
2020-03-12 13:00:00,58.54,59.6,57.46,57.59,132546.0,48.3394,49.2147,47.4476,47.5549,132546.0
2020-03-12 13:30:00,57.59,57.72,56.71,57.18,115875.0,47.5549,47.6623,46.8283,47.2164,115875.0
2020-03-12 14:00:00,57.19,57.37,56.34,56.86,159488.0,47.2246,47.3733,46.5227,46.9521,159488.0
2020-03-12 14:30:00,56.86,57.44,56.35,56.7,136034.0,46.9521,47.4311,46.531,46.82,136034.0
2020-03-12 15:00:00,56.7,57.45,56.54,57.34,211157.0,46.82,47.4393,46.6879,47.3485,211157.0
2020-03-12 15:30:00,57.33,57.71,56.54,56.54,485287.0,47.3402,47.654,46.6879,46.6879,485287.0
2020-03-13 09:30:00,59.38,60.03,57.38,57.56,124978.0,49.033,49.5698,47.3815,47.5302,124978.0
2020-03-13 10:00:00,57.57,59.1,57.48,58.52,81139.0,47.5384,48.8018,47.4641,48.3229,81139.0
2020-03-13 10:30:00,58.52,58.63,57.24,57.45,100676.0,48.3229,48.4137,47.2659,47.4393,100676.0
2020-03-13 11:00:00,57.46,57.88,56.59,56.59,57337.0,47.4476,47.7944,46.7292,46.7292,57337.0
2020-03-13 11:30:00,56.61,56.65,55.52,56.04,185079.0,46.7457,46.7787,45.8456,46.275,185079.0
2020-03-13 12:00:00,56.1,56.64,55.39,56.57,122732.0,46.3246,46.7705,45.7383,46.7127,122732.0
2020-03-13 12:30:00,56.56,58.49,56.52,58.06,174252.0,46.7044,48.2981,46.6714,47.943,174252.0
2020-03-13 13:00:00,58.07,59.36,57.88,59.31,111114.0,47.9513,49.0165,47.7944,48.9752,111114.0
2020-03-13 13:30:00,59.29,59.61,58.71,59.52,135247.0,48.9587,49.2229,48.4798,49.1486,135247.0
2020-03-13 14:00:00,59.5,60.75,59.24,60.74,204435.0,49.1321,50.1643,48.9174,50.156,204435.0
2020-03-13 14:30:00,60.76,60.89,60.01,60.32,368239.0,50.1726,50.2799,49.5532,49.8092,368239.0
2020-03-13 15:00:00,60.36,60.93,60.3,60.87,304466.0,49.8423,50.3129,49.7927,50.2634,304466.0
2020-03-13 15:30:00,60.87,62.94,60.31,62.9,763931.0,50.2634,51.9727,49.801,51.9397,763931.0
2020-03-16 09:30:00,56.87,56.87,52.84,55.45,197808.0,46.9604,46.9604,43.6326,45.7878,197808.0
2020-03-16 10:00:00,55.42,58.86,55.18,58.24,200565.0,45.7631,48.6036,45.5649,48.0917,200565.0
2020-03-16 10:30:00,58.2,60.74,57.01,57.08,289179.0,48.0586,50.156,47.076,47.1338,289179.0
2020-03-16 11:00:00,56.99,59.32,56.86,57.88,287921.0,47.0595,48.9835,46.9521,47.7944,287921.0
2020-03-16 11:30:00,57.92,58.04,56.87,57.28,193077.0,47.8274,47.9265,46.9604,47.2989,193077.0
2020-03-16 12:00:00,57.27,57.34,56.87,57.24,194985.0,47.2907,47.3485,46.9604,47.2659,194985.0
2020-03-16 12:30:00,57.24,57.68,57.0,57.15,166346.0,47.2659,47.6292,47.0677,47.1916,166346.0
2020-03-16 13:00:00,57.14,57.85,57.14,57.38,197516.0,47.1833,47.7696,47.1833,47.3815,197516.0
2020-03-16 13:30:00,57.37,57.37,56.77,57.09,175646.0,47.3733,47.3733,46.8778,47.1421,175646.0
2020-03-16 14:00:00,57.05,57.88,57.01,57.51,120435.0,47.109,47.7944,47.076,47.4889,120435.0
2020-03-16 14:30:00,57.55,58.27,57.51,57.98,172711.0,47.5219,48.1164,47.4889,47.877,172711.0
2020-03-16 15:00:00,58.0,58.19,57.61,57.98,230993.0,47.8935,48.0504,47.5714,47.877,230993.0
2020-03-16 15:30:00,57.96,58.33,57.17,57.22,551699.0,47.8605,48.166,47.2081,47.2494,551699.0
2020-03-17 09:30:00,58.36,59.09,53.12,53.12,301077.0,48.1908,48.7936,43.8638,43.8638,301077.0
2020-03-17 10:00:00,52.98,55.25,52.5,55.2,378865.0,43.7482,45.6227,43.3519,45.5814,378865.0
2020-03-17 10:30:00,55.2,55.75,54.81,55.28,286930.0,45.5814,46.0355,45.2593,45.6474,286930.0
2020-03-17 11:00:00,55.27,56.66,55.12,56.54,202785.0,45.6392,46.787,45.5153,46.6879,202785.0
2020-03-17 11:30:00,56.51,57.25,56.51,56.74,161157.0,46.6631,47.2742,46.6631,46.853,161157.0
2020-03-17 12:00:00,56.76,58.43,56.57,57.22,174280.0,46.8696,48.2486,46.7127,47.2494,174280.0
2020-03-17 12:30:00,57.21,57.33,56.25,56.55,99744.0,47.2411,47.3402,46.4484,46.6961,99744.0
2020-03-17 13:00:00,56.58,56.71,55.26,56.2,124460.0,46.7209,46.8283,45.6309,46.4071,124460.0
2020-03-17 13:30:00,56.2,56.85,55.85,56.62,148558.0,46.4071,46.9439,46.1181,46.754,148558.0
2020-03-17 14:00:00,56.63,57.99,56.26,57.75,142196.0,46.7622,47.8852,46.4567,47.687,142196.0
2020-03-17 14:30:00,57.77,58.15,56.9,57.43,144275.0,47.7036,48.0173,46.9852,47.4228,144275.0
2020-03-17 15:00:00,57.48,57.6,56.52,56.78,190050.0,47.4641,47.5632,46.6714,46.8861,190050.0
2020-03-17 15:30:00,56.75,59.89,56.62,59.51,651560.0,46.8613,49.4542,46.754,49.1404,651560.0
2020-03-18 09:30:00,55.79,56.44,54.56,55.32,199809.0,46.0686,46.6053,45.0529,45.6805,199809.0
2020-03-18 10:00:00,55.31,55.91,54.51,54.77,184464.0,45.6722,46.1677,45.0116,45.2263,184464.0
2020-03-18 10:30:00,54.8,54.87,53.25,53.27,257454.0,45.2511,45.3089,43.9712,43.9877,257454.0
2020-03-18 11:00:00,53.25,53.42,52.32,52.62,135435.0,43.9712,44.1116,43.2032,43.451,135435.0
2020-03-18 11:30:00,52.61,52.9,52.24,52.35,234013.0,43.4427,43.6822,43.1372,43.228,234013.0
2020-03-18 12:00:00,52.35,52.79,51.34,52.02,164669.0,43.228,43.5913,42.394,42.9555,164669.0
2020-03-18 12:30:00,52.01,52.52,51.76,52.33,95110.0,42.9472,43.3684,42.7408,43.2115,95110.0
2020-03-18 13:00:00,51.8,52.45,51.48,51.92,124044.0,42.7738,43.3106,42.5096,42.8729,124044.0
2020-03-18 13:30:00,51.93,53.19,51.7,52.54,163599.0,42.8812,43.9216,42.6913,43.3849,163599.0
2020-03-18 14:00:00,52.54,53.25,52.36,53.24,178523.0,43.3849,43.9712,43.2363,43.9629,178523.0
2020-03-18 14:30:00,53.25,54.18,52.53,54.08,215489.0,43.9712,44.7391,43.3766,44.6565,215489.0
2020-03-18 15:00:00,54.15,55.09,53.53,53.88,242977.0,44.7143,45.4906,44.2024,44.4914,242977.0
2020-03-18 15:30:00,53.88,56.14,53.53,56.03,502984.0,44.4914,46.3576,44.2024,46.2668,502984.0
2020-03-19 09:30:00,55.25,56.99,55.01,56.76,181455.0,45.6227,47.0595,45.4245,46.8696,181455.0
2020-03-19 10:00:00,56.7,58.12,56.45,57.98,153931.0,46.82,47.9926,46.6136,47.877,153931.0
2020-03-19 10:30:00,58.13,58.38,57.42,58.03,150090.0,48.0008,48.2073,47.4145,47.9183,150090.0
2020-03-19 11:00:00,57.98,58.51,57.42,58.37,130205.0,47.877,48.3146,47.4145,48.199,130205.0
2020-03-19 11:30:00,58.45,58.55,56.71,56.89,118371.0,48.2651,48.3476,46.8283,46.9769,118371.0
2020-03-19 12:00:00,56.82,56.84,54.94,55.49,145222.0,46.9191,46.9356,45.3667,45.8209,145222.0
2020-03-19 12:30:00,55.44,56.03,54.71,55.25,95496.0,45.7796,46.2668,45.1768,45.6227,95496.0
2020-03-19 13:00:00,55.25,56.15,54.88,55.93,79121.0,45.6227,46.3658,45.3171,46.1842,79121.0
2020-03-19 13:30:00,56.03,56.04,54.93,55.35,147072.0,46.2668,46.275,45.3584,45.7052,147072.0
2020-03-19 14:00:00,55.31,55.82,55.01,55.32,167036.0,45.6722,46.0934,45.4245,45.6805,167036.0
2020-03-19 14:30:00,55.26,56.14,55.16,55.44,113957.0,45.6309,46.3576,45.5484,45.7796,113957.0
2020-03-19 15:00:00,55.43,55.43,54.51,55.21,142137.0,45.7713,45.7713,45.0116,45.5896,142137.0
2020-03-19 15:30:00,55.22,55.76,54.81,54.88,463056.0,45.5979,46.0438,45.2593,45.3171,463056.0
2020-03-20 09:30:00,55.52,55.58,52.48,53.79,348899.0,45.8456,45.8952,43.3353,44.4171,348899.0
2020-03-20 10:00:00,53.97,54.56,52.93,53.19,140379.0,44.5657,45.0529,43.7069,43.9216,140379.0
2020-03-20 10:30:00,53.19,54.04,52.93,53.87,147893.0,43.9216,44.6235,43.7069,44.4831,147893.0
2020-03-20 11:00:00,53.91,54.1,50.24,51.61,180082.0,44.5162,44.6731,41.4857,42.6169,180082.0
2020-03-20 11:30:00,51.61,52.07,50.62,50.8,185573.0,42.6169,42.9968,41.7995,41.9481,185573.0
2020-03-20 12:00:00,50.85,51.1,49.36,49.5,143546.0,41.9894,42.1958,40.759,40.8746,143546.0
2020-03-20 12:30:00,49.59,50.79,49.58,50.51,161994.0,40.9489,41.9398,40.9407,41.7086,161994.0
2020-03-20 13:00:00,50.43,51.04,50.01,50.69,122883.0,41.6426,42.1463,41.2957,41.8573,122883.0
2020-03-20 13:30:00,50.76,51.14,50.26,51.0,150267.0,41.9151,42.2288,41.5022,42.1132,150267.0
2020-03-20 14:00:00,50.96,51.17,50.06,50.35,130930.0,42.0802,42.2536,41.337,41.5765,130930.0
2020-03-20 14:30:00,50.36,50.71,49.51,49.52,132821.0,41.5848,41.8738,40.8829,40.8911,132821.0
2020-03-20 15:00:00,49.53,49.72,48.38,49.14,239231.0,40.8994,41.0563,39.9498,40.5773,239231.0
2020-03-20 15:30:00,49.21,49.76,49.1,49.51,594062.0,40.6351,41.0893,40.5443,40.8829,594062.0
2020-03-23 09:30:00,48.79,50.0,46.37,48.56,274490.0,40.2883,41.2875,38.29,40.0984,274490.0
2020-03-23 10:00:00,48.56,49.46,47.8,49.41,147164.0,40.0984,40.8416,39.4708,40.8003,147164.0
2020-03-23 10:30:00,49.39,50.02,48.99,49.09,180694.0,40.7838,41.304,40.4535,40.5361,180694.0
2020-03-23 11:00:00,49.11,49.65,47.91,48.09,120764.0,40.5526,40.9985,39.5617,39.7103,120764.0
2020-03-23 11:30:00,48.09,48.99,48.02,48.41,102925.0,39.7103,40.4535,39.6525,39.9745,102925.0
2020-03-23 12:00:00,48.33,49.66,47.94,49.26,85868.0,39.9085,41.0067,39.5864,40.6764,85868.0
2020-03-23 12:30:00,49.19,50.46,48.7,49.86,167415.0,40.6186,41.6673,40.214,41.1719,167415.0
2020-03-23 13:00:00,49.9,50.13,48.85,48.87,97772.0,41.2049,41.3948,40.3379,40.3544,97772.0
2020-03-23 13:30:00,48.73,49.87,48.49,49.18,162233.0,40.2388,41.1801,40.0406,40.6104,162233.0
2020-03-23 14:00:00,49.16,49.64,48.53,49.4,105219.0,40.5939,40.9902,40.0736,40.792,105219.0
2020-03-23 14:30:00,49.48,49.83,48.85,49.11,188642.0,40.8581,41.1471,40.3379,40.5526,188642.0
2020-03-23 15:00:00,49.04,49.22,48.14,48.31,272848.0,40.4948,40.6434,39.7516,39.892,272848.0
2020-03-23 15:30:00,48.35,48.91,47.87,48.26,370624.0,39.925,40.3874,39.5286,39.8507,370624.0
2020-03-24 09:30:00,51.65,52.34,49.8,50.26,404440.0,42.65,43.2197,41.1223,41.5022,404440.0
2020-03-24 10:00:00,50.26,51.51,49.6,51.14,182949.0,41.5022,42.5344,40.9572,42.2288,182949.0
2020-03-24 10:30:00,51.12,51.49,50.49,51.0,110392.0,42.2123,42.5179,41.6921,42.1132,110392.0
2020-03-24 11:00:00,51.01,51.46,50.84,51.12,96315.0,42.1215,42.4931,41.9811,42.2123,96315.0
2020-03-24 11:30:00,51.16,51.73,51.0,51.33,114085.0,42.2454,42.716,42.1132,42.3857,114085.0
2020-03-24 12:00:00,51.27,52.0,50.95,51.92,136360.0,42.3362,42.939,42.0719,42.8729,136360.0
2020-03-24 12:30:00,51.9,51.97,50.79,50.79,192640.0,42.8564,42.9142,41.9398,41.9398,192640.0
2020-03-24 13:00:00,50.82,51.08,50.64,50.7,159692.0,41.9646,42.1793,41.816,41.8655,159692.0
2020-03-24 13:30:00,50.63,51.02,50.59,50.81,111312.0,41.8077,42.1298,41.7747,41.9563,111312.0
2020-03-24 14:00:00,50.82,50.99,50.29,50.79,102697.0,41.9646,42.105,41.527,41.9398,102697.0
2020-03-24 14:30:00,50.73,51.63,50.59,51.63,135135.0,41.8903,42.6335,41.7747,42.6335,135135.0
2020-03-24 15:00:00,51.79,51.79,51.26,51.54,171209.0,42.7656,42.7656,42.3279,42.5591,171209.0
2020-03-24 15:30:00,51.52,51.72,50.97,51.39,432368.0,42.5426,42.7078,42.0885,42.4353,432368.0
2020-03-25 09:30:00,51.62,52.79,49.71,50.9,285674.0,42.6252,43.5913,41.048,42.0307,285674.0
2020-03-25 10:00:00,51.0,52.61,50.88,52.61,152933.0,42.1132,43.4427,42.0141,43.4427,152933.0
2020-03-25 10:30:00,52.51,53.87,52.21,53.57,196942.0,43.3601,44.4831,43.1124,44.2354,196942.0
2020-03-25 11:00:00,53.51,54.31,53.21,54.18,112114.0,44.1859,44.8465,43.9381,44.7391,112114.0
2020-03-25 11:30:00,54.16,54.58,53.84,54.29,115465.0,44.7226,45.0694,44.4584,44.83,115465.0
2020-03-25 12:00:00,54.23,55.51,54.19,55.11,740770.0,44.7804,45.8374,44.7474,45.5071,740770.0
2020-03-25 12:30:00,55.05,56.52,54.98,55.61,694819.0,45.4575,46.6714,45.3997,45.9199,694819.0
2020-03-25 13:00:00,55.68,56.32,55.31,55.84,303885.0,45.9777,46.5062,45.6722,46.1099,303885.0
2020-03-25 13:30:00,55.84,56.68,55.28,55.37,298448.0,46.1099,46.8035,45.6474,45.7218,298448.0
2020-03-25 14:00:00,55.45,55.61,54.32,55.02,143014.0,45.7878,45.9199,44.8547,45.4328,143014.0
2020-03-25 14:30:00,54.98,55.05,54.14,54.39,241472.0,45.3997,45.4575,44.7061,44.9125,241472.0
2020-03-25 15:00:00,54.41,54.96,54.04,54.25,304673.0,44.929,45.3832,44.6235,44.7969,304673.0
2020-03-25 15:30:00,54.25,54.48,51.88,52.05,619540.0,44.7969,44.9868,42.8399,42.9803,619540.0
2020-03-26 09:30:00,52.79,54.98,52.49,53.93,204301.0,43.5913,45.3997,43.3436,44.5327,204301.0
2020-03-26 10:00:00,54.04,55.71,53.63,54.95,126763.0,44.6235,46.0025,44.285,45.3749,126763.0
2020-03-26 10:30:00,54.94,55.17,54.38,54.71,161910.0,45.3667,45.5566,44.9043,45.1768,161910.0
2020-03-26 11:00:00,54.77,55.51,54.39,55.51,270116.0,45.2263,45.8374,44.9125,45.8374,270116.0
2020-03-26 11:30:00,55.53,55.89,54.66,55.52,115304.0,45.8539,46.1512,45.1355,45.8456,115304.0
2020-03-26 12:00:00,55.51,56.32,55.44,56.25,160871.0,45.8374,46.5062,45.7796,46.4484,160871.0
2020-03-26 12:30:00,56.25,56.54,55.72,55.91,328852.0,46.4484,46.6879,46.0108,46.1677,328852.0
2020-03-26 13:00:00,55.87,56.34,55.02,55.26,44108.0,46.1346,46.5227,45.4328,45.6309,44108.0
2020-03-26 13:30:00,55.28,55.92,55.03,55.29,62652.0,45.6474,46.1759,45.441,45.6557,62652.0
2020-03-26 14:00:00,55.28,55.96,55.19,55.78,117151.0,45.6474,46.209,45.5731,46.0603,117151.0
2020-03-26 14:30:00,55.85,56.27,55.69,55.81,92489.0,46.1181,46.4649,45.986,46.0851,92489.0
2020-03-26 15:00:00,55.79,56.08,55.52,56.02,130202.0,46.0686,46.308,45.8456,46.2585,130202.0
2020-03-26 15:30:00,55.99,56.59,55.36,56.22,517725.0,46.2337,46.7292,45.7135,46.4237,517725.0
2020-03-27 09:30:00,54.25,55.92,51.59,51.59,507200.0,44.7969,46.1759,42.6004,42.6004,507200.0
2020-03-27 10:00:00,51.7,53.1,51.36,52.28,281361.0,42.6913,43.8473,42.4105,43.1702,281361.0
2020-03-27 10:30:00,52.31,52.74,52.09,52.66,151517.0,43.195,43.55,43.0133,43.484,151517.0
2020-03-27 11:00:00,52.66,53.29,52.21,52.25,245148.0,43.484,44.0042,43.1124,43.1454,245148.0
2020-03-27 11:30:00,52.3,52.74,52.16,52.22,117512.0,43.1867,43.55,43.0711,43.1207,117512.0
2020-03-27 12:00:00,52.19,52.19,51.27,51.94,153334.0,43.0959,43.0959,42.3362,42.8894,153334.0
2020-03-27 12:30:00,51.9,52.44,51.83,52.28,76651.0,42.8564,43.3023,42.7986,43.1702,76651.0
2020-03-27 13:00:00,52.28,52.48,51.52,51.62,135233.0,43.1702,43.3353,42.5426,42.6252,135233.0
2020-03-27 13:30:00,51.7,52.32,51.37,51.45,94357.0,42.6913,43.2032,42.4188,42.4848,94357.0
2020-03-27 14:00:00,51.38,51.75,51.33,51.42,90309.0,42.427,42.7325,42.3857,42.4601,90309.0
2020-03-27 14:30:00,51.45,52.04,51.25,52.02,94842.0,42.4848,42.972,42.3197,42.9555,94842.0
2020-03-27 15:00:00,52.03,53.0,51.82,52.85,170405.0,42.9638,43.7647,42.7904,43.6409,170405.0
2020-03-27 15:30:00,52.87,52.93,51.73,51.97,422327.0,43.6574,43.7069,42.716,42.9142,422327.0
2020-03-30 09:30:00,51.49,52.85,50.56,52.85,259842.0,42.5179,43.6409,41.7499,43.6409,259842.0
2020-03-30 10:00:00,52.81,54.43,52.38,54.19,131156.0,43.6078,44.9456,43.2528,44.7474,131156.0
2020-03-30 10:30:00,54.25,54.38,53.11,53.26,166510.0,44.7969,44.9043,43.8556,43.9794,166510.0
2020-03-30 11:00:00,53.26,55.5,53.18,55.5,161282.0,43.9794,45.8291,43.9134,45.8291,161282.0
2020-03-30 11:30:00,55.4,55.44,54.83,55.0,232942.0,45.7465,45.7796,45.2759,45.4162,232942.0
2020-03-30 12:00:00,54.97,55.2,54.71,55.06,81187.0,45.3915,45.5814,45.1768,45.4658,81187.0
2020-03-30 12:30:00,55.0,55.32,54.81,55.25,90930.0,45.4162,45.6805,45.2593,45.6227,90930.0
2020-03-30 13:00:00,55.25,55.33,54.82,55.27,86192.0,45.6227,45.6887,45.2676,45.6392,86192.0
2020-03-30 13:30:00,55.28,55.3,54.83,54.99,61658.0,45.6474,45.664,45.2759,45.408,61658.0
2020-03-30 14:00:00,54.95,55.35,54.64,55.3,77718.0,45.3749,45.7052,45.119,45.664,77718.0
2020-03-30 14:30:00,55.29,55.35,54.93,55.14,114712.0,45.6557,45.7052,45.3584,45.5318,114712.0
2020-03-30 15:00:00,55.16,55.36,54.54,54.66,246878.0,45.5484,45.7135,45.0364,45.1355,246878.0
2020-03-30 15:30:00,54.69,55.39,54.55,54.91,401233.0,45.1603,45.7383,45.0446,45.3419,401233.0
2020-03-31 09:30:00,55.09,55.57,54.04,54.71,184554.0,45.4906,45.8869,44.6235,45.1768,184554.0
2020-03-31 10:00:00,54.8,55.61,54.66,55.44,128908.0,45.2511,45.9199,45.1355,45.7796,128908.0
2020-03-31 10:30:00,55.46,56.2,55.27,55.83,95187.0,45.7961,46.4071,45.6392,46.1016,95187.0
2020-03-31 11:00:00,55.76,56.09,55.42,55.83,147688.0,46.0438,46.3163,45.7631,46.1016,147688.0
2020-03-31 11:30:00,55.79,56.08,55.48,55.97,108034.0,46.0686,46.308,45.8126,46.2172,108034.0
2020-03-31 12:00:00,55.92,56.2,55.46,55.56,133235.0,46.1759,46.4071,45.7961,45.8787,133235.0
2020-03-31 12:30:00,55.61,55.93,55.26,55.7,92482.0,45.9199,46.1842,45.6309,45.9943,92482.0
2020-03-31 13:00:00,55.73,55.75,55.21,55.23,83584.0,46.019,46.0355,45.5896,45.6062,83584.0
2020-03-31 13:30:00,55.24,55.93,55.06,55.89,82041.0,45.6144,46.1842,45.4658,46.1512,82041.0
2020-03-31 14:00:00,55.85,55.91,55.1,55.48,67442.0,46.1181,46.1677,45.4988,45.8126,67442.0
2020-03-31 14:30:00,55.41,55.76,55.39,55.6,65820.0,45.7548,46.0438,45.7383,45.9117,65820.0
2020-03-31 15:00:00,55.56,55.7,54.97,55.37,112049.0,45.8787,45.9943,45.3915,45.7218,112049.0
2020-03-31 15:30:00,55.36,55.44,54.6,54.82,364006.0,45.7135,45.7796,45.0859,45.2676,364006.0
2020-04-01 09:30:00,52.29,53.19,51.65,52.05,285504.0,43.1785,43.9216,42.65,42.9803,285504.0
2020-04-01 10:00:00,52.35,52.95,51.92,52.31,256483.0,43.228,43.7234,42.8729,43.195,256483.0
2020-04-01 10:30:00,52.25,52.62,51.87,52.0,155974.0,43.1454,43.451,42.8316,42.939,155974.0
2020-04-01 11:00:00,51.99,52.55,51.98,52.05,232866.0,42.9307,43.3931,42.9225,42.9803,232866.0
2020-04-01 11:30:00,52.03,52.38,51.61,51.63,252900.0,42.9638,43.2528,42.6169,42.6335,252900.0
2020-04-01 12:00:00,51.62,51.93,51.57,51.75,137034.0,42.6252,42.8812,42.5839,42.7325,137034.0
2020-04-01 12:30:00,51.75,51.76,50.93,51.2,169384.0,42.7325,42.7408,42.0554,42.2784,169384.0
2020-04-01 13:00:00,51.18,51.53,51.11,51.44,91587.0,42.2619,42.5509,42.2041,42.4766,91587.0
2020-04-01 13:30:00,51.44,51.45,50.93,51.35,144684.0,42.4766,42.4848,42.0554,42.4022,144684.0
2020-04-01 14:00:00,51.37,52.05,51.36,51.66,82257.0,42.4188,42.9803,42.4105,42.6582,82257.0
2020-04-01 14:30:00,51.65,51.65,51.03,51.04,79618.0,42.65,42.65,42.138,42.1463,79618.0
2020-04-01 15:00:00,51.06,51.25,50.81,50.93,88517.0,42.1628,42.3197,41.9563,42.0554,88517.0
2020-04-01 15:30:00,50.93,51.94,50.89,51.67,343141.0,42.0554,42.8894,42.0224,42.6665,343141.0
2020-04-02 09:30:00,51.13,52.63,51.13,52.49,93020.0,42.2206,43.4592,42.2206,43.3436,93020.0
2020-04-02 10:00:00,52.49,53.22,52.13,53.22,49525.0,43.3436,43.9464,43.0463,43.9464,49525.0
2020-04-02 10:30:00,53.09,54.1,52.76,53.19,81709.0,43.8391,44.6731,43.5666,43.9216,81709.0
2020-04-02 11:00:00,53.18,53.23,51.67,51.76,157863.0,43.9134,43.9547,42.6665,42.7408,157863.0
2020-04-02 11:30:00,51.77,52.25,51.54,52.02,163240.0,42.7491,43.1454,42.5591,42.9555,163240.0
2020-04-02 12:00:00,52.03,52.53,51.94,51.99,76488.0,42.9638,43.3766,42.8894,42.9307,76488.0
2020-04-02 12:30:00,52.02,52.46,51.89,52.15,46170.0,42.9555,43.3188,42.8482,43.0628,46170.0
2020-04-02 13:00:00,52.15,52.27,51.13,51.22,49666.0,43.0628,43.1619,42.2206,42.2949,49666.0
2020-04-02 13:30:00,51.22,51.51,50.93,51.04,133784.0,42.2949,42.5344,42.0554,42.1463,133784.0
2020-04-02 14:00:00,51.06,51.06,50.18,50.62,181874.0,42.1628,42.1628,41.4361,41.7995,181874.0
2020-04-02 14:30:00,50.62,51.21,50.41,51.16,113362.0,41.7995,42.2866,41.626,42.2454,113362.0
2020-04-02 15:00:00,51.14,51.5,51.01,51.34,137348.0,42.2288,42.5261,42.1215,42.394,137348.0
2020-04-02 15:30:00,51.38,52.46,51.11,52.15,398877.0,42.427,43.3188,42.2041,43.0628,398877.0
2020-04-03 09:30:00,51.8,53.27,51.37,53.09,137795.0,42.7738,43.9877,42.4188,43.8391,137795.0
2020-04-03 10:00:00,53.14,53.21,51.95,52.0,106844.0,43.8803,43.9381,42.8977,42.939,106844.0
2020-04-03 10:30:00,52.02,52.26,51.63,52.25,69842.0,42.9555,43.1537,42.6335,43.1454,69842.0
2020-04-03 11:00:00,52.22,52.35,52.0,52.25,128348.0,43.1207,43.228,42.939,43.1454,128348.0
2020-04-03 11:30:00,52.22,52.4,51.7,51.74,179476.0,43.1207,43.2693,42.6913,42.7243,179476.0
2020-04-03 12:00:00,51.79,51.87,50.51,50.59,94948.0,42.7656,42.8316,41.7086,41.7747,94948.0
2020-04-03 12:30:00,50.66,50.83,50.4,50.55,98397.0,41.8325,41.9729,41.6178,41.7416,98397.0
2020-04-03 13:00:00,50.55,50.79,50.11,50.27,72571.0,41.7416,41.9398,41.3783,41.5104,72571.0
2020-04-03 13:30:00,50.25,50.34,50.01,50.04,70571.0,41.4939,41.5682,41.2957,41.3205,70571.0
2020-04-03 14:00:00,50.03,50.2,49.76,49.93,133966.0,41.3123,41.4526,41.0893,41.2297,133966.0
2020-04-03 14:30:00,49.93,50.21,49.52,50.13,66937.0,41.2297,41.4609,40.8911,41.3948,66937.0
2020-04-03 15:00:00,50.12,50.39,49.87,50.12,134065.0,41.3866,41.6095,41.1801,41.3866,134065.0
2020-04-03 15:30:00,50.14,50.3,49.48,49.6,356091.0,41.4031,41.5352,40.8581,40.9572,356091.0
2020-04-06 09:30:00,51.82,52.43,51.09,52.18,187259.0,42.7904,43.2941,42.1876,43.0876,187259.0
2020-04-06 10:00:00,52.27,52.54,51.95,52.01,92191.0,43.1619,43.3849,42.8977,42.9472,92191.0
2020-04-06 10:30:00,51.97,52.28,51.84,52.09,99443.0,42.9142,43.1702,42.8069,43.0133,99443.0
2020-04-06 11:00:00,52.13,52.18,51.87,52.0,133954.0,43.0463,43.0876,42.8316,42.939,133954.0
2020-04-06 11:30:00,52.01,52.32,51.97,52.12,60987.0,42.9472,43.2032,42.9142,43.0381,60987.0
2020-04-06 12:00:00,52.12,52.49,52.07,52.46,61177.0,43.0381,43.3436,42.9968,43.3188,61177.0
2020-04-06 12:30:00,52.47,52.48,51.96,52.27,121788.0,43.3271,43.3353,42.906,43.1619,121788.0
2020-04-06 13:00:00,52.27,52.59,52.13,52.58,84453.0,43.1619,43.4262,43.0463,43.4179,84453.0
2020-04-06 13:30:00,52.58,53.09,52.57,53.09,134559.0,43.4179,43.8391,43.4097,43.8391,134559.0
2020-04-06 14:00:00,53.07,53.29,52.78,53.15,130834.0,43.8225,44.0042,43.5831,43.8886,130834.0
2020-04-06 14:30:00,53.16,53.3,53.03,53.29,75393.0,43.8969,44.0125,43.7895,44.0042,75393.0
2020-04-06 15:00:00,53.27,53.34,52.89,53.05,95131.0,43.9877,44.0455,43.6739,43.806,95131.0
2020-04-06 15:30:00,53.05,54.05,52.95,53.69,336867.0,43.806,44.6318,43.7234,44.3345,336867.0
2020-04-07 09:30:00,56.45,56.75,55.71,56.27,367141.0,46.6136,46.8613,46.0025,46.4649,367141.0
2020-04-07 10:00:00,56.3,56.63,55.12,55.34,202889.0,46.4897,46.7622,45.5153,45.697,202889.0
2020-04-07 10:30:00,55.39,55.96,54.19,54.63,147068.0,45.7383,46.209,44.7474,45.1107,147068.0
2020-04-07 11:00:00,54.64,55.51,54.44,55.33,164425.0,45.119,45.8374,44.9538,45.6887,164425.0
2020-04-07 11:30:00,55.28,56.25,55.24,55.29,139144.0,45.6474,46.4484,45.6144,45.6557,139144.0
2020-04-07 12:00:00,55.31,56.17,55.31,56.03,82207.0,45.6722,46.3824,45.6722,46.2668,82207.0
2020-04-07 12:30:00,56.08,56.13,55.66,55.91,86664.0,46.308,46.3493,45.9612,46.1677,86664.0
2020-04-07 13:00:00,55.93,56.0,54.84,55.12,89523.0,46.1842,46.242,45.2841,45.5153,89523.0
2020-04-07 13:30:00,55.12,55.39,54.9,55.3,83059.0,45.5153,45.7383,45.3337,45.664,83059.0
2020-04-07 14:00:00,55.3,55.41,54.94,55.3,76961.0,45.664,45.7548,45.3667,45.664,76961.0
2020-04-07 14:30:00,55.3,55.39,54.19,54.45,113354.0,45.664,45.7383,44.7474,44.9621,113354.0
2020-04-07 15:00:00,54.45,54.96,54.24,54.36,158620.0,44.9621,45.3832,44.7887,44.8878,158620.0
2020-04-07 15:30:00,54.33,55.01,54.22,54.25,355958.0,44.863,45.4245,44.7722,44.7969,355958.0
2020-04-08 09:30:00,54.44,54.85,53.42,53.43,162164.0,44.9538,45.2924,44.1116,44.1198,162164.0
2020-04-08 10:00:00,53.41,53.85,53.0,53.09,120946.0,44.1033,44.4666,43.7647,43.8391,120946.0
2020-04-08 10:30:00,53.12,53.76,52.9,53.62,123244.0,43.8638,44.3923,43.6822,44.2767,123244.0
2020-04-08 11:00:00,53.63,54.42,53.47,54.38,103038.0,44.285,44.9373,44.1528,44.9043,103038.0
2020-04-08 11:30:00,54.41,54.5,54.04,54.22,101323.0,44.929,45.0034,44.6235,44.7722,101323.0
2020-04-08 12:00:00,54.22,54.48,53.9,54.13,82262.0,44.7722,44.9868,44.5079,44.6978,82262.0
2020-04-08 12:30:00,54.13,54.46,53.86,54.11,64204.0,44.6978,44.9703,44.4749,44.6813,64204.0
2020-04-08 13:00:00,54.12,54.42,53.85,54.27,64535.0,44.6896,44.9373,44.4666,44.8134,64535.0
2020-04-08 13:30:00,54.28,54.33,53.82,53.93,60412.0,44.8217,44.863,44.4419,44.5327,60412.0
2020-04-08 14:00:00,53.97,54.57,53.9,54.3,67417.0,44.5657,45.0612,44.5079,44.8382,67417.0
2020-04-08 14:30:00,54.34,54.46,53.87,54.02,161066.0,44.8712,44.9703,44.4831,44.607,161066.0
2020-04-08 15:00:00,54.0,54.57,53.91,54.28,177961.0,44.5905,45.0612,44.5162,44.8217,177961.0
2020-04-08 15:30:00,54.29,55.15,53.94,54.65,421564.0,44.83,45.5401,44.5409,45.1272,421564.0
2020-04-09 09:30:00,55.6,56.94,55.45,56.48,148115.0,45.9117,47.0182,45.7878,46.6383,148115.0
2020-04-09 10:00:00,56.54,56.79,56.22,56.63,131456.0,46.6879,46.8943,46.4237,46.7622,131456.0
2020-04-09 10:30:00,56.65,56.83,56.34,56.51,170231.0,46.7787,46.9274,46.5227,46.6631,170231.0
2020-04-09 11:00:00,56.52,56.54,56.2,56.5,86844.0,46.6714,46.6879,46.4071,46.6549,86844.0
2020-04-09 11:30:00,56.48,57.48,56.39,57.48,178192.0,46.6383,47.4641,46.564,47.4641,178192.0
2020-04-09 12:00:00,57.47,57.66,57.22,57.39,121834.0,47.4558,47.6127,47.2494,47.3898,121834.0
2020-04-09 12:30:00,57.39,57.62,57.26,57.44,104752.0,47.3898,47.5797,47.2824,47.4311,104752.0
2020-04-09 13:00:00,57.46,57.53,57.31,57.5,93243.0,47.4476,47.5054,47.3237,47.4806,93243.0
2020-04-09 13:30:00,57.5,57.5,56.84,57.22,109491.0,47.4806,47.4806,46.9356,47.2494,109491.0
2020-04-09 14:00:00,57.22,57.47,56.79,56.87,82682.0,47.2494,47.4558,46.8943,46.9604,82682.0
2020-04-09 14:30:00,56.9,57.04,56.12,56.46,122517.0,46.9852,47.1008,46.3411,46.6218,122517.0
2020-04-09 15:00:00,56.44,56.85,56.41,56.57,132076.0,46.6053,46.9439,46.5805,46.7127,132076.0
2020-04-09 15:30:00,56.59,56.89,56.05,56.64,417755.0,46.7292,46.9769,46.2833,46.7705,417755.0
2020-04-13 09:30:00,56.37,56.53,55.17,55.91,119283.0,46.5475,46.6796,45.5566,46.1677,119283.0
2020-04-13 10:00:00,55.89,56.34,54.31,54.33,134173.0,46.1512,46.5227,44.8465,44.863,134173.0
2020-04-13 10:30:00,54.37,54.95,54.2,54.6,153208.0,44.896,45.3749,44.7556,45.0859,153208.0
2020-04-13 11:00:00,54.59,54.85,53.94,54.81,176295.0,45.0777,45.2924,44.5409,45.2593,176295.0
2020-04-13 11:30:00,54.8,55.39,54.69,55.13,97887.0,45.2511,45.7383,45.1603,45.5236,97887.0
2020-04-13 12:00:00,55.13,55.86,55.09,55.58,74611.0,45.5236,46.1264,45.4906,45.8952,74611.0
2020-04-13 12:30:00,55.58,55.6,54.81,55.07,98196.0,45.8952,45.9117,45.2593,45.474,98196.0
2020-04-13 13:00:00,55.07,55.53,55.01,55.23,104341.0,45.474,45.8539,45.4245,45.6062,104341.0
2020-04-13 13:30:00,55.16,55.91,55.16,55.81,62181.0,45.5484,46.1677,45.5484,46.0851,62181.0
2020-04-13 14:00:00,55.86,55.99,55.62,55.8,58160.0,46.1264,46.2337,45.9282,46.0768,58160.0
2020-04-13 14:30:00,55.79,55.97,55.59,55.74,55214.0,46.0686,46.2172,45.9034,46.0273,55214.0
2020-04-13 15:00:00,55.73,55.84,55.4,55.55,95040.0,46.019,46.1099,45.7465,45.8704,95040.0
2020-04-13 15:30:00,55.55,55.97,55.3,55.8,346509.0,45.8704,46.2172,45.664,46.0768,346509.0
2020-04-14 09:30:00,56.96,57.02,56.07,57.0,100420.0,47.0347,47.0842,46.2998,47.0677,100420.0
2020-04-14 10:00:00,56.99,57.0,56.37,56.83,134182.0,47.0595,47.0677,46.5475,46.9274,134182.0
2020-04-14 10:30:00,56.82,56.9,56.33,56.33,143674.0,46.9191,46.9852,46.5145,46.5145,143674.0
2020-04-14 11:00:00,56.34,56.46,55.54,55.8,95533.0,46.5227,46.6218,45.8621,46.0768,95533.0
2020-04-14 11:30:00,55.78,56.07,55.47,55.63,81788.0,46.0603,46.2998,45.8043,45.9365,81788.0
2020-04-14 12:00:00,55.6,56.45,55.55,56.22,54341.0,45.9117,46.6136,45.8704,46.4237,54341.0
2020-04-14 12:30:00,56.23,56.23,55.5,55.89,84220.0,46.4319,46.4319,45.8291,46.1512,84220.0
2020-04-14 13:00:00,55.86,56.12,55.71,55.88,177929.0,46.1264,46.3411,46.0025,46.1429,177929.0
2020-04-14 13:30:00,55.92,56.17,55.74,56.17,76021.0,46.1759,46.3824,46.0273,46.3824,76021.0
2020-04-14 14:00:00,56.16,56.36,56.02,56.07,61229.0,46.3741,46.5393,46.2585,46.2998,61229.0
2020-04-14 14:30:00,56.06,56.18,55.96,56.14,63337.0,46.2915,46.3906,46.209,46.3576,63337.0
2020-04-14 15:00:00,56.14,56.14,55.89,56.03,91531.0,46.3576,46.3576,46.1512,46.2668,91531.0
2020-04-14 15:30:00,56.03,56.03,55.56,55.59,316854.0,46.2668,46.2668,45.8787,45.9034,316854.0
2020-04-15 09:30:00,53.95,54.34,52.44,52.48,187719.0,44.5492,44.8712,43.3023,43.3353,187719.0
2020-04-15 10:00:00,52.56,52.77,51.84,51.89,166052.0,43.4014,43.5748,42.8069,42.8482,166052.0
2020-04-15 10:30:00,51.87,52.0,51.29,51.54,140652.0,42.8316,42.939,42.3527,42.5591,140652.0
2020-04-15 11:00:00,51.5,51.55,50.78,51.03,219169.0,42.5261,42.5674,41.9316,42.138,219169.0
2020-04-15 11:30:00,51.03,51.47,50.87,51.01,150495.0,42.138,42.5013,42.0059,42.1215,150495.0
2020-04-15 12:00:00,51.01,51.58,50.95,51.46,175581.0,42.1215,42.5922,42.0719,42.4931,175581.0
2020-04-15 12:30:00,51.45,52.0,51.32,51.99,220035.0,42.4848,42.939,42.3775,42.9307,220035.0
2020-04-15 13:00:00,51.98,52.1,51.75,51.77,105358.0,42.9225,43.0216,42.7325,42.7491,105358.0
2020-04-15 13:30:00,51.75,52.0,51.45,51.63,95905.0,42.7325,42.939,42.4848,42.6335,95905.0
2020-04-15 14:00:00,51.63,51.98,51.3,51.5,99299.0,42.6335,42.9225,42.361,42.5261,99299.0
2020-04-15 14:30:00,51.51,52.0,51.4,52.0,120958.0,42.5344,42.939,42.4435,42.939,120958.0
2020-04-15 15:00:00,52.0,52.26,51.92,52.08,592032.0,42.939,43.1537,42.8729,43.005,592032.0
2020-04-15 15:30:00,52.07,52.1,51.58,51.96,575541.0,42.9968,43.0216,42.5922,42.906,575541.0
2020-04-16 09:30:00,52.36,52.36,50.94,51.06,183332.0,43.2363,43.2363,42.0637,42.1628,183332.0
2020-04-16 10:00:00,51.06,51.15,49.57,50.57,296720.0,42.1628,42.2371,40.9324,41.7582,296720.0
2020-04-16 10:30:00,50.47,52.04,50.28,51.96,122876.0,41.6756,42.972,41.5187,42.906,122876.0
2020-04-16 11:00:00,51.95,52.47,51.46,51.48,103906.0,42.8977,43.3271,42.4931,42.5096,103906.0
2020-04-16 11:30:00,51.5,52.17,51.09,52.08,80773.0,42.5261,43.0794,42.1876,43.005,80773.0
2020-04-16 12:00:00,52.12,52.15,51.39,51.5,87690.0,43.0381,43.0628,42.4353,42.5261,87690.0
2020-04-16 12:30:00,51.5,51.76,51.22,51.71,95753.0,42.5261,42.7408,42.2949,42.6995,95753.0
2020-04-16 13:00:00,51.71,52.1,51.64,52.1,184308.0,42.6995,43.0216,42.6417,43.0216,184308.0
2020-04-16 13:30:00,52.05,52.56,52.0,52.43,86525.0,42.9803,43.4014,42.939,43.2941,86525.0
2020-04-16 14:00:00,52.46,53.12,52.33,52.82,162633.0,43.3188,43.8638,43.2115,43.6161,162633.0
2020-04-16 14:30:00,52.82,53.29,52.74,53.25,165815.0,43.6161,44.0042,43.55,43.9712,165815.0
2020-04-16 15:00:00,53.25,53.3,53.01,53.24,175458.0,43.9712,44.0125,43.773,43.9629,175458.0
2020-04-16 15:30:00,53.25,53.27,53.01,53.02,458187.0,43.9712,43.9877,43.773,43.7813,458187.0
2020-04-17 09:30:00,54.72,56.31,54.72,55.5,202566.0,45.185,46.498,45.185,45.8291,202566.0
2020-04-17 10:00:00,55.45,55.53,54.2,54.29,115521.0,45.7878,45.8539,44.7556,44.83,115521.0
2020-04-17 10:30:00,54.38,54.53,53.88,53.99,120469.0,44.9043,45.0281,44.4914,44.5822,120469.0
2020-04-17 11:00:00,53.92,54.44,53.8,54.31,116203.0,44.5244,44.9538,44.4253,44.8465,116203.0
2020-04-17 11:30:00,54.34,54.63,53.62,53.84,75040.0,44.8712,45.1107,44.2767,44.4584,75040.0
2020-04-17 12:00:00,53.79,54.08,53.65,54.03,89733.0,44.4171,44.6565,44.3015,44.6153,89733.0
2020-04-17 12:30:00,54.04,54.49,54.03,54.31,63142.0,44.6235,44.9951,44.6153,44.8465,63142.0
2020-04-17 13:00:00,54.27,54.6,54.26,54.43,40448.0,44.8134,45.0859,44.8052,44.9456,40448.0
2020-04-17 13:30:00,54.44,54.45,54.12,54.31,56562.0,44.9538,44.9621,44.6896,44.8465,56562.0
2020-04-17 14:00:00,54.29,54.34,54.11,54.24,65057.0,44.83,44.8712,44.6813,44.7887,65057.0
2020-04-17 14:30:00,54.22,54.22,53.79,54.18,66238.0,44.7722,44.7722,44.4171,44.7391,66238.0
2020-04-17 15:00:00,54.18,54.46,54.08,54.17,141871.0,44.7391,44.9703,44.6565,44.7309,141871.0
2020-04-17 15:30:00,54.14,54.68,54.14,54.66,426066.0,44.7061,45.152,44.7061,45.1355,426066.0
2020-04-20 09:30:00,53.4,53.72,52.08,52.59,158087.0,44.095,44.3593,43.005,43.4262,158087.0
2020-04-20 10:00:00,52.57,53.85,52.42,53.71,235172.0,43.4097,44.4666,43.2858,44.351,235172.0
2020-04-20 10:30:00,53.67,54.08,53.01,53.94,84971.0,44.318,44.6565,43.773,44.5409,84971.0
2020-04-20 11:00:00,53.94,54.27,53.85,54.12,60538.0,44.5409,44.8134,44.4666,44.6896,60538.0
2020-04-20 11:30:00,54.11,54.43,53.87,54.33,72159.0,44.6813,44.9456,44.4831,44.863,72159.0
2020-04-20 12:00:00,54.32,55.19,54.21,55.07,190242.0,44.8547,45.5731,44.7639,45.474,190242.0
2020-04-20 12:30:00,55.09,55.38,54.95,54.99,89783.0,45.4906,45.73,45.3749,45.408,89783.0
2020-04-20 13:00:00,55.02,55.11,54.69,55.0,103245.0,45.4328,45.5071,45.1603,45.4162,103245.0
2020-04-20 13:30:00,54.96,55.35,54.9,55.09,97298.0,45.3832,45.7052,45.3337,45.4906,97298.0
2020-04-20 14:00:00,55.07,55.23,54.61,54.61,129117.0,45.474,45.6062,45.0942,45.0942,129117.0
2020-04-20 14:30:00,54.6,55.01,53.91,54.22,153767.0,45.0859,45.4245,44.5162,44.7722,153767.0
2020-04-20 15:00:00,54.22,54.46,53.87,54.09,110172.0,44.7722,44.9703,44.4831,44.6648,110172.0
2020-04-20 15:30:00,54.08,54.2,53.59,53.93,286977.0,44.6565,44.7556,44.2519,44.5327,286977.0
2020-04-21 09:30:00,52.12,53.03,51.27,53.0,136567.0,43.0381,43.7895,42.3362,43.7647,136567.0
2020-04-21 10:00:00,52.97,52.97,52.07,52.08,93143.0,43.74,43.74,42.9968,43.005,93143.0
2020-04-21 10:30:00,52.09,52.25,51.95,52.1,105224.0,43.0133,43.1454,42.8977,43.0216,105224.0
2020-04-21 11:00:00,52.09,52.21,51.56,51.63,90546.0,43.0133,43.1124,42.5757,42.6335,90546.0
2020-04-21 11:30:00,51.61,51.9,51.42,51.68,74455.0,42.6169,42.8564,42.4601,42.6747,74455.0
2020-04-21 12:00:00,51.71,51.98,51.37,51.47,80911.0,42.6995,42.9225,42.4188,42.5013,80911.0
2020-04-21 12:30:00,51.5,51.67,51.23,51.41,88272.0,42.5261,42.6665,42.3032,42.4518,88272.0
2020-04-21 13:00:00,51.4,51.88,51.35,51.71,125384.0,42.4435,42.8399,42.4022,42.6995,125384.0
2020-04-21 13:30:00,51.68,51.69,51.02,51.07,60324.0,42.6747,42.683,42.1298,42.171,60324.0
2020-04-21 14:00:00,51.0,51.19,50.84,51.11,88496.0,42.1132,42.2701,41.9811,42.2041,88496.0
2020-04-21 14:30:00,51.12,51.55,51.05,51.36,139173.0,42.2123,42.5674,42.1545,42.4105,139173.0
2020-04-21 15:00:00,51.38,51.7,51.26,51.38,171333.0,42.427,42.6913,42.3279,42.427,171333.0
2020-04-21 15:30:00,51.37,51.56,51.28,51.34,359957.0,42.4188,42.5757,42.3444,42.394,359957.0
2020-04-22 09:30:00,52.41,52.68,51.01,51.19,123897.0,43.2775,43.5005,42.1215,42.2701,123897.0
2020-04-22 10:00:00,51.16,51.62,50.87,51.3,205346.0,42.2454,42.6252,42.0059,42.361,205346.0
2020-04-22 10:30:00,51.31,51.88,50.79,50.79,190181.0,42.3692,42.8399,41.9398,41.9398,190181.0
2020-04-22 11:00:00,50.8,51.17,50.67,51.08,84356.0,41.9481,42.2536,41.8407,42.1793,84356.0
2020-04-22 11:30:00,51.11,51.36,51.07,51.31,66088.0,42.2041,42.4105,42.171,42.3692,66088.0
2020-04-22 12:00:00,51.33,51.44,51.02,51.31,64079.0,42.3857,42.4766,42.1298,42.3692,64079.0
2020-04-22 12:30:00,51.29,51.46,51.15,51.26,36540.0,42.3527,42.4931,42.2371,42.3279,36540.0
2020-04-22 13:00:00,51.26,51.26,50.85,50.87,37594.0,42.3279,42.3279,41.9894,42.0059,37594.0
2020-04-22 13:30:00,50.89,50.96,50.52,50.52,49518.0,42.0224,42.0802,41.7169,41.7169,49518.0
2020-04-22 14:00:00,50.53,50.81,50.46,50.74,89158.0,41.7251,41.9563,41.6673,41.8985,89158.0
2020-04-22 14:30:00,50.76,51.15,50.66,50.72,93216.0,41.9151,42.2371,41.8325,41.882,93216.0
2020-04-22 15:00:00,50.74,51.01,50.49,50.78,99264.0,41.8985,42.1215,41.6921,41.9316,99264.0
2020-04-22 15:30:00,50.78,51.4,50.61,50.66,344851.0,41.9316,42.4435,41.7912,41.8325,344851.0
2020-04-23 09:30:00,50.96,51.76,50.8,51.56,112980.0,42.0802,42.7408,41.9481,42.5757,112980.0
2020-04-23 10:00:00,51.56,52.25,51.32,52.22,137937.0,42.5757,43.1454,42.3775,43.1207,137937.0
2020-04-23 10:30:00,52.26,52.85,52.26,52.75,121688.0,43.1537,43.6409,43.1537,43.5583,121688.0
2020-04-23 11:00:00,52.75,52.99,52.53,52.92,184226.0,43.5583,43.7565,43.3766,43.6987,184226.0
2020-04-23 11:30:00,52.93,53.11,52.6,53.01,83694.0,43.7069,43.8556,43.4344,43.773,83694.0
2020-04-23 12:00:00,53.0,53.38,52.98,53.21,80197.0,43.7647,44.0785,43.7482,43.9381,80197.0
2020-04-23 12:30:00,53.2,53.25,51.67,52.2,181731.0,43.9299,43.9712,42.6665,43.1041,181731.0
2020-04-23 13:00:00,52.19,52.46,51.79,51.94,60000.0,43.0959,43.3188,42.7656,42.8894,60000.0
2020-04-23 13:30:00,51.91,52.19,51.57,51.73,68773.0,42.8647,43.0959,42.5839,42.716,68773.0
2020-04-23 14:00:00,51.71,52.01,51.45,51.97,62595.0,42.6995,42.9472,42.4848,42.9142,62595.0
2020-04-23 14:30:00,51.95,52.32,51.86,52.25,40541.0,42.8977,43.2032,42.8234,43.1454,40541.0
2020-04-23 15:00:00,52.23,52.23,51.72,51.9,73648.0,43.1289,43.1289,42.7078,42.8564,73648.0
2020-04-23 15:30:00,51.89,51.96,51.48,51.5,202420.0,42.8482,42.906,42.5096,42.5261,202420.0
2020-04-24 09:30:00,51.74,52.15,51.33,51.85,107838.0,42.7243,43.0628,42.3857,42.8151,107838.0
2020-04-24 10:00:00,51.73,51.86,51.22,51.6,77121.0,42.716,42.8234,42.2949,42.6087,77121.0
2020-04-24 10:30:00,51.59,51.66,51.41,51.51,103248.0,42.6004,42.6582,42.4518,42.5344,103248.0
2020-04-24 11:00:00,51.48,51.69,51.36,51.67,51657.0,42.5096,42.683,42.4105,42.6665,51657.0
2020-04-24 11:30:00,51.65,52.05,51.51,51.54,129401.0,42.65,42.9803,42.5344,42.5591,129401.0
2020-04-24 12:00:00,51.61,51.76,51.46,51.62,42392.0,42.6169,42.7408,42.4931,42.6252,42392.0
2020-04-24 12:30:00,51.61,51.95,51.58,51.69,40255.0,42.6169,42.8977,42.5922,42.683,40255.0
2020-04-24 13:00:00,51.69,51.89,51.54,51.86,43318.0,42.683,42.8482,42.5591,42.8234,43318.0
2020-04-24 13:30:00,51.86,51.86,51.5,51.81,46752.0,42.8234,42.8234,42.5261,42.7821,46752.0
2020-04-24 14:00:00,51.83,52.09,51.81,52.04,52318.0,42.7986,43.0133,42.7821,42.972,52318.0
2020-04-24 14:30:00,52.05,52.25,51.96,52.21,48656.0,42.9803,43.1454,42.906,43.1124,48656.0
2020-04-24 15:00:00,52.18,52.37,52.11,52.31,61176.0,43.0876,43.2445,43.0298,43.195,61176.0
2020-04-24 15:30:00,52.3,52.3,51.93,52.01,226030.0,43.1867,43.1867,42.8812,42.9472,226030.0
2020-04-27 09:30:00,52.56,53.29,52.56,53.13,190547.0,43.4014,44.0042,43.4014,43.8721,190547.0
2020-04-27 10:00:00,53.14,53.26,52.64,52.79,104480.0,43.8803,43.9794,43.4675,43.5913,104480.0
2020-04-27 10:30:00,52.78,53.64,52.69,53.16,125413.0,43.5831,44.2932,43.5088,43.8969,125413.0
2020-04-27 11:00:00,53.12,53.71,53.12,53.61,67084.0,43.8638,44.351,43.8638,44.2684,67084.0
2020-04-27 11:30:00,53.58,53.99,53.4,53.91,67062.0,44.2437,44.5822,44.095,44.5162,67062.0
2020-04-27 12:00:00,53.94,54.04,53.76,53.95,45367.0,44.5409,44.6235,44.3923,44.5492,45367.0
2020-04-27 12:30:00,53.96,54.21,53.9,54.03,46903.0,44.5575,44.7639,44.5079,44.6153,46903.0
2020-04-27 13:00:00,54.02,54.26,53.95,54.2,337471.0,44.607,44.8052,44.5492,44.7556,337471.0
2020-04-27 13:30:00,54.2,54.46,54.03,54.39,180665.0,44.7556,44.9703,44.6153,44.9125,180665.0
2020-04-27 14:00:00,54.39,54.77,54.38,54.4,181711.0,44.9125,45.2263,44.9043,44.9208,181711.0
2020-04-27 14:30:00,54.38,54.63,54.14,54.18,197798.0,44.9043,45.1107,44.7061,44.7391,197798.0
2020-04-27 15:00:00,54.18,54.5,54.15,54.27,263799.0,44.7391,45.0034,44.7143,44.8134,263799.0
2020-04-27 15:30:00,54.27,54.56,54.23,54.3,443550.0,44.8134,45.0529,44.7804,44.8382,443550.0
2020-04-28 09:30:00,54.5,56.8,54.04,56.08,566653.0,45.0034,46.9026,44.6235,46.308,566653.0
2020-04-28 10:00:00,56.1,56.22,55.43,56.2,250007.0,46.3246,46.4237,45.7713,46.4071,250007.0
2020-04-28 10:30:00,56.18,56.6,55.82,56.05,234524.0,46.3906,46.7374,46.0934,46.2833,234524.0
2020-04-28 11:00:00,56.05,56.39,55.41,56.24,278472.0,46.2833,46.564,45.7548,46.4402,278472.0
2020-04-28 11:30:00,56.21,56.7,56.2,56.6,165584.0,46.4154,46.82,46.4071,46.7374,165584.0
2020-04-28 12:00:00,56.6,56.87,56.07,56.35,147749.0,46.7374,46.9604,46.2998,46.531,147749.0
2020-04-28 12:30:00,56.35,56.75,56.27,56.66,72340.0,46.531,46.8613,46.4649,46.787,72340.0
2020-04-28 13:00:00,56.65,56.72,56.53,56.54,90897.0,46.7787,46.8365,46.6796,46.6879,90897.0
2020-04-28 13:30:00,56.52,56.88,56.32,56.35,92984.0,46.6714,46.9686,46.5062,46.531,92984.0
2020-04-28 14:00:00,56.38,56.89,56.3,56.72,96574.0,46.5558,46.9769,46.4897,46.8365,96574.0
2020-04-28 14:30:00,56.73,56.79,56.38,56.78,120451.0,46.8448,46.8943,46.5558,46.8861,120451.0
2020-04-28 15:00:00,56.79,56.98,56.57,56.81,149635.0,46.8943,47.0512,46.7127,46.9108,149635.0
2020-04-28 15:30:00,56.8,56.82,56.42,56.46,402156.0,46.9026,46.9191,46.5888,46.6218,402156.0
2020-04-29 09:30:00,57.83,59.29,57.83,59.26,681006.0,47.7531,48.9587,47.7531,48.9339,681006.0
2020-04-29 10:00:00,59.26,59.35,58.91,59.26,392884.0,48.9339,49.0082,48.6449,48.9339,392884.0
2020-04-29 10:30:00,59.26,59.89,58.92,59.88,422503.0,48.9339,49.4542,48.6532,49.4459,422503.0
2020-04-29 11:00:00,59.88,60.04,59.58,59.71,299694.0,49.4459,49.578,49.1982,49.3055,299694.0
2020-04-29 11:30:00,59.71,60.66,59.53,60.55,271452.0,49.3055,50.09,49.1569,49.9991,271452.0
2020-04-29 12:00:00,60.51,61.29,60.5,61.22,192260.0,49.9661,50.6102,49.9579,50.5524,192260.0
2020-04-29 12:30:00,61.24,62.23,61.1,62.17,212358.0,50.5689,51.3864,50.4533,51.3369,212358.0
2020-04-29 13:00:00,62.19,62.57,61.83,61.83,414859.0,51.3534,51.6672,51.0561,51.0561,414859.0
2020-04-29 13:30:00,61.84,62.01,61.31,61.48,169924.0,51.0644,51.2047,50.6267,50.7671,169924.0
2020-04-29 14:00:00,61.5,62.03,61.5,61.82,230476.0,50.7836,51.2213,50.7836,51.0478,230476.0
2020-04-29 14:30:00,61.82,62.24,61.7,62.11,173906.0,51.0478,51.3947,50.9488,51.2873,173906.0
2020-04-29 15:00:00,62.1,62.38,61.91,62.18,390641.0,51.2791,51.5103,51.1222,51.3451,390641.0
2020-04-29 15:30:00,62.19,62.41,61.33,61.35,782414.0,51.3534,51.535,50.6432,50.6597,782414.0
2020-04-30 09:30:00,59.68,60.05,58.24,59.53,234153.0,49.2807,49.5863,48.0917,49.1569,234153.0
2020-04-30 10:00:00,59.58,59.86,58.38,58.54,246355.0,49.1982,49.4294,48.2073,48.3394,246355.0
2020-04-30 10:30:00,58.55,59.32,58.41,58.98,127034.0,48.3476,48.9835,48.232,48.7027,127034.0
2020-04-30 11:00:00,59.0,59.59,58.99,59.3,97105.0,48.7192,49.2064,48.711,48.967,97105.0
2020-04-30 11:30:00,59.27,59.32,58.63,58.65,77071.0,48.9422,48.9835,48.4137,48.4302,77071.0
2020-04-30 12:00:00,58.65,58.66,57.81,57.94,90166.0,48.4302,48.4385,47.7366,47.8439,90166.0
2020-04-30 12:30:00,57.92,58.19,57.84,58.1,109464.0,47.8274,48.0504,47.7614,47.9761,109464.0
2020-04-30 13:00:00,58.09,58.16,57.81,57.81,99951.0,47.9678,48.0256,47.7366,47.7366,99951.0
2020-04-30 13:30:00,57.82,57.84,57.45,57.52,73864.0,47.7448,47.7614,47.4393,47.4971,73864.0
2020-04-30 14:00:00,57.52,57.78,57.44,57.7,116459.0,47.4971,47.7118,47.4311,47.6458,116459.0
2020-04-30 14:30:00,57.73,57.8,57.3,57.4,117665.0,47.6705,47.7283,47.3155,47.398,117665.0
2020-04-30 15:00:00,57.41,57.57,57.28,57.31,203659.0,47.4063,47.5384,47.2989,47.3237,203659.0
2020-04-30 15:30:00,57.3,57.36,56.89,57.04,544632.0,47.3155,47.365,46.9769,47.1008,544632.0
2020-05-01 09:30:00,56.02,56.32,55.01,55.55,199685.0,46.2585,46.5062,45.4245,45.8704,199685.0
2020-05-01 10:00:00,55.61,55.74,55.13,55.61,335871.0,45.9199,46.0273,45.5236,45.9199,335871.0
2020-05-01 10:30:00,55.56,56.27,55.53,55.97,95527.0,45.8787,46.4649,45.8539,46.2172,95527.0
2020-05-01 11:00:00,55.98,56.09,55.79,55.82,87715.0,46.2255,46.3163,46.0686,46.0934,87715.0
2020-05-01 11:30:00,55.85,56.01,55.3,55.32,80333.0,46.1181,46.2502,45.664,45.6805,80333.0
2020-05-01 12:00:00,55.32,55.88,55.25,55.78,126397.0,45.6805,46.1429,45.6227,46.0603,126397.0
2020-05-01 12:30:00,55.77,56.01,55.59,55.73,78107.0,46.0521,46.2502,45.9034,46.019,78107.0
2020-05-01 13:00:00,55.7,55.84,55.46,55.54,110077.0,45.9943,46.1099,45.7961,45.8621,110077.0
2020-05-01 13:30:00,55.54,55.74,55.32,55.46,164552.0,45.8621,46.0273,45.6805,45.7961,164552.0
2020-05-01 14:00:00,55.48,55.58,55.35,55.53,82126.0,45.8126,45.8952,45.7052,45.8539,82126.0
2020-05-01 14:30:00,55.55,55.65,55.41,55.53,68909.0,45.8704,45.953,45.7548,45.8539,68909.0
2020-05-01 15:00:00,55.53,55.75,55.25,55.75,92966.0,45.8539,46.0355,45.6227,46.0355,92966.0
2020-05-01 15:30:00,55.73,55.92,55.57,55.92,295625.0,46.019,46.1759,45.8869,46.1759,295625.0
2020-05-04 09:30:00,54.86,54.88,53.79,54.38,180171.0,45.3006,45.3171,44.4171,44.9043,180171.0
2020-05-04 10:00:00,54.4,54.9,54.01,54.01,125355.0,44.9208,45.3337,44.5987,44.5987,125355.0
2020-05-04 10:30:00,54.01,54.4,53.76,53.85,136964.0,44.5987,44.9208,44.3923,44.4666,136964.0
2020-05-04 11:00:00,53.84,53.98,53.67,53.77,95923.0,44.4584,44.574,44.318,44.4006,95923.0
2020-05-04 11:30:00,53.76,53.86,53.31,53.35,84778.0,44.3923,44.4749,44.0207,44.0537,84778.0
2020-05-04 12:00:00,53.36,53.55,53.09,53.49,93899.0,44.062,44.2189,43.8391,44.1694,93899.0
2020-05-04 12:30:00,53.49,53.53,53.15,53.16,218664.0,44.1694,44.2024,43.8886,43.8969,218664.0
2020-05-04 13:00:00,53.17,53.23,52.96,53.11,74995.0,43.9051,43.9547,43.7317,43.8556,74995.0
2020-05-04 13:30:00,53.11,53.4,53.1,53.31,116170.0,43.8556,44.095,43.8473,44.0207,116170.0
2020-05-04 14:00:00,53.32,53.5,53.26,53.5,226900.0,44.029,44.1776,43.9794,44.1776,226900.0
2020-05-04 14:30:00,53.49,53.99,53.32,53.96,144896.0,44.1694,44.5822,44.029,44.5575,144896.0
2020-05-04 15:00:00,53.92,54.19,53.82,54.15,164553.0,44.5244,44.7474,44.4419,44.7143,164553.0
2020-05-04 15:30:00,54.15,54.37,53.99,54.27,348029.0,44.7143,44.896,44.5822,44.8134,348029.0
2020-05-05 09:30:00,54.85,55.24,54.38,55.23,148056.0,45.2924,45.6144,44.9043,45.6062,148056.0
2020-05-05 10:00:00,55.21,55.34,54.23,54.26,103134.0,45.5896,45.697,44.7804,44.8052,103134.0
2020-05-05 10:30:00,54.27,54.5,54.09,54.38,108865.0,44.8134,45.0034,44.6648,44.9043,108865.0
2020-05-05 11:00:00,54.37,54.74,54.23,54.68,193506.0,44.896,45.2015,44.7804,45.152,193506.0
2020-05-05 11:30:00,54.68,54.81,54.49,54.5,148146.0,45.152,45.2593,44.9951,45.0034,148146.0
2020-05-05 12:00:00,54.5,54.6,54.33,54.55,155511.0,45.0034,45.0859,44.863,45.0446,155511.0
2020-05-05 12:30:00,54.55,54.59,54.31,54.37,76111.0,45.0446,45.0777,44.8465,44.896,76111.0
2020-05-05 13:00:00,54.37,54.44,54.26,54.36,74725.0,44.896,44.9538,44.8052,44.8878,74725.0
2020-05-05 13:30:00,54.36,54.81,54.33,54.72,92770.0,44.8878,45.2593,44.863,45.185,92770.0
2020-05-05 14:00:00,54.73,54.91,54.65,54.68,70551.0,45.1933,45.3419,45.1272,45.152,70551.0
2020-05-05 14:30:00,54.69,54.7,54.52,54.63,110957.0,45.1603,45.1685,45.0199,45.1107,110957.0
2020-05-05 15:00:00,54.61,54.62,54.13,54.17,135546.0,45.0942,45.1025,44.6978,44.7309,135546.0
2020-05-05 15:30:00,54.16,54.48,54.06,54.19,325565.0,44.7226,44.9868,44.64,44.7474,325565.0
2020-05-06 09:30:00,54.5,54.76,53.94,54.02,72052.0,45.0034,45.2181,44.5409,44.607,72052.0
2020-05-06 10:00:00,54.04,54.28,53.49,53.66,59547.0,44.6235,44.8217,44.1694,44.3097,59547.0
2020-05-06 10:30:00,53.67,54.1,53.67,53.7,45589.0,44.318,44.6731,44.318,44.3428,45589.0
2020-05-06 11:00:00,53.72,53.82,53.31,53.57,51263.0,44.3593,44.4419,44.0207,44.2354,51263.0
2020-05-06 11:30:00,53.54,53.69,53.36,53.58,56093.0,44.2106,44.3345,44.062,44.2437,56093.0
2020-05-06 12:00:00,53.56,53.84,53.44,53.83,69276.0,44.2272,44.4584,44.1281,44.4501,69276.0
2020-05-06 12:30:00,53.84,53.99,53.73,53.86,52330.0,44.4584,44.5822,44.3675,44.4749,52330.0
2020-05-06 13:00:00,53.82,53.9,53.63,53.88,45261.0,44.4419,44.5079,44.285,44.4914,45261.0
2020-05-06 13:30:00,53.9,54.14,53.87,54.14,49442.0,44.5079,44.7061,44.4831,44.7061,49442.0
2020-05-06 14:00:00,54.11,54.11,53.73,53.85,44392.0,44.6813,44.6813,44.3675,44.4666,44392.0
2020-05-06 14:30:00,53.85,54.21,53.77,54.07,53041.0,44.4666,44.7639,44.4006,44.6483,53041.0
2020-05-06 15:00:00,54.08,54.44,54.06,54.28,65510.0,44.6565,44.9538,44.64,44.8217,65510.0
2020-05-06 15:30:00,54.27,54.47,54.1,54.33,292665.0,44.8134,44.9786,44.6731,44.863,292665.0
2020-05-07 09:30:00,54.95,55.57,54.37,55.23,231369.0,45.3749,45.8869,44.896,45.6062,231369.0
2020-05-07 10:00:00,55.26,55.32,54.99,55.21,111460.0,45.6309,45.6805,45.408,45.5896,111460.0
2020-05-07 10:30:00,55.19,55.67,55.12,55.29,117913.0,45.5731,45.9695,45.5153,45.6557,117913.0
2020-05-07 11:00:00,55.3,55.66,55.23,55.34,99091.0,45.664,45.9612,45.6062,45.697,99091.0
2020-05-07 11:30:00,55.35,55.45,55.07,55.3,95767.0,45.7052,45.7878,45.474,45.664,95767.0
2020-05-07 12:00:00,55.31,55.35,55.1,55.1,95661.0,45.6722,45.7052,45.4988,45.4988,95661.0
2020-05-07 12:30:00,55.11,55.27,54.37,54.57,94764.0,45.5071,45.6392,44.896,45.0612,94764.0
2020-05-07 13:00:00,54.57,54.63,54.2,54.21,94556.0,45.0612,45.1107,44.7556,44.7639,94556.0
2020-05-07 13:30:00,54.2,54.5,54.13,54.27,85619.0,44.7556,45.0034,44.6978,44.8134,85619.0
2020-05-07 14:00:00,54.26,54.26,53.83,53.95,111898.0,44.8052,44.8052,44.4501,44.5492,111898.0
2020-05-07 14:30:00,53.95,53.98,53.67,53.69,113865.0,44.5492,44.574,44.318,44.3345,113865.0
2020-05-07 15:00:00,53.69,53.7,53.49,53.64,230254.0,44.3345,44.3428,44.1694,44.2932,230254.0
2020-05-07 15:30:00,53.63,53.75,53.38,53.62,478741.0,44.285,44.384,44.0785,44.2767,478741.0
2020-05-08 09:30:00,54.78,55.14,54.31,54.98,158380.0,45.2346,45.5318,44.8465,45.3997,158380.0
2020-05-08 10:00:00,54.97,55.28,54.83,54.9,71239.0,45.3915,45.6474,45.2759,45.3337,71239.0
2020-05-08 10:30:00,54.93,55.03,54.36,54.44,87993.0,45.3584,45.441,44.8878,44.9538,87993.0
2020-05-08 11:00:00,54.43,55.13,54.42,55.02,151310.0,44.9456,45.5236,44.9373,45.4328,151310.0
2020-05-08 11:30:00,55.02,55.13,54.87,55.11,75138.0,45.4328,45.5236,45.3089,45.5071,75138.0
2020-05-08 12:00:00,55.12,55.12,54.72,54.73,46414.0,45.5153,45.5153,45.185,45.1933,46414.0
2020-05-08 12:30:00,54.74,54.91,54.61,54.87,39590.0,45.2015,45.3419,45.0942,45.3089,39590.0
2020-05-08 13:00:00,54.87,55.02,54.85,54.99,38415.0,45.3089,45.4328,45.2924,45.408,38415.0
2020-05-08 13:30:00,55.01,55.02,54.79,54.96,70710.0,45.4245,45.4328,45.2428,45.3832,70710.0
2020-05-08 14:00:00,54.96,55.03,54.9,55.01,51442.0,45.3832,45.441,45.3337,45.4245,51442.0
2020-05-08 14:30:00,55.01,55.23,54.89,55.19,50823.0,45.4245,45.6062,45.3254,45.5731,50823.0
2020-05-08 15:00:00,55.18,55.43,55.15,55.18,86395.0,45.5649,45.7713,45.5401,45.5649,86395.0
2020-05-08 15:30:00,55.2,55.29,55.05,55.11,263143.0,45.5814,45.6557,45.4575,45.5071,263143.0
2020-05-11 09:30:00,54.68,54.68,52.86,52.89,95834.0,45.152,45.152,43.6491,43.6739,95834.0
2020-05-11 10:00:00,52.84,52.95,52.48,52.65,152014.0,43.6326,43.7234,43.3353,43.4757,152014.0
2020-05-11 10:30:00,52.63,53.26,52.57,53.1,113161.0,43.4592,43.9794,43.4097,43.8473,113161.0
2020-05-11 11:00:00,53.11,53.24,52.92,53.14,75379.0,43.8556,43.9629,43.6987,43.8803,75379.0
2020-05-11 11:30:00,53.15,53.67,53.15,53.61,102666.0,43.8886,44.318,43.8886,44.2684,102666.0
2020-05-11 12:00:00,53.62,54.03,53.6,54.0,83820.0,44.2767,44.6153,44.2602,44.5905,83820.0
2020-05-11 12:30:00,53.99,54.27,53.99,54.27,61444.0,44.5822,44.8134,44.5822,44.8134,61444.0
2020-05-11 13:00:00,54.25,54.31,54.13,54.18,31073.0,44.7969,44.8465,44.6978,44.7391,31073.0
2020-05-11 13:30:00,54.18,54.28,54.05,54.05,41523.0,44.7391,44.8217,44.6318,44.6318,41523.0
2020-05-11 14:00:00,54.05,54.05,53.6,53.66,53706.0,44.6318,44.6318,44.2602,44.3097,53706.0
2020-05-11 14:30:00,53.65,53.85,53.65,53.84,53470.0,44.3015,44.4666,44.3015,44.4584,53470.0
2020-05-11 15:00:00,53.84,54.0,53.83,53.91,76857.0,44.4584,44.5905,44.4501,44.5162,76857.0
2020-05-11 15:30:00,53.9,53.96,53.58,53.6,288349.0,44.5079,44.5575,44.2437,44.2602,288349.0
2020-05-12 09:30:00,53.76,54.21,53.6,53.71,66958.0,44.3923,44.7639,44.2602,44.351,66958.0
2020-05-12 10:00:00,53.63,53.68,52.95,53.0,73484.0,44.285,44.3262,43.7234,43.7647,73484.0
2020-05-12 10:30:00,52.98,53.08,52.61,52.8,97165.0,43.7482,43.8308,43.4427,43.5996,97165.0
2020-05-12 11:00:00,52.79,53.3,52.68,53.26,38967.0,43.5913,44.0125,43.5005,43.9794,38967.0
2020-05-12 11:30:00,53.29,53.34,52.94,53.19,53220.0,44.0042,44.0455,43.7152,43.9216,53220.0
2020-05-12 12:00:00,53.16,53.54,53.13,53.51,36548.0,43.8969,44.2106,43.8721,44.1859,36548.0
2020-05-12 12:30:00,53.55,53.58,53.17,53.2,48394.0,44.2189,44.2437,43.9051,43.9299,48394.0
2020-05-12 13:00:00,53.2,53.2,52.39,52.47,66039.0,43.9299,43.9299,43.261,43.3271,66039.0
2020-05-12 13:30:00,52.47,52.82,52.39,52.82,45621.0,43.3271,43.6161,43.261,43.6161,45621.0
2020-05-12 14:00:00,52.81,52.82,52.42,52.45,64035.0,43.6078,43.6161,43.2858,43.3106,64035.0
2020-05-12 14:30:00,52.44,52.67,52.36,52.65,79360.0,43.3023,43.4922,43.2363,43.4757,79360.0
2020-05-12 15:00:00,52.63,52.8,52.32,52.35,98273.0,43.4592,43.5996,43.2032,43.228,98273.0
2020-05-12 15:30:00,52.34,52.38,51.85,51.89,330514.0,43.2197,43.2528,42.8151,42.8482,330514.0
2020-05-13 09:30:00,51.39,51.54,49.4,49.64,187582.0,42.4353,42.5591,40.792,40.9902,187582.0
2020-05-13 10:00:00,49.69,50.07,49.53,49.74,135984.0,41.0315,41.3453,40.8994,41.0728,135984.0
2020-05-13 10:30:00,49.75,50.01,49.56,49.61,155422.0,41.081,41.2957,40.9242,40.9654,155422.0
2020-05-13 11:00:00,49.6,49.66,49.14,49.33,74354.0,40.9572,41.0067,40.5773,40.7342,74354.0
2020-05-13 11:30:00,49.35,49.44,48.47,48.67,242114.0,40.7507,40.8251,40.0241,40.1892,242114.0
2020-05-13 12:00:00,48.66,49.02,48.62,49.0,77659.0,40.181,40.4783,40.148,40.4617,77659.0
2020-05-13 12:30:00,48.99,49.19,48.77,49.17,87837.0,40.4535,40.6186,40.2718,40.6021,87837.0
2020-05-13 13:00:00,49.2,49.57,49.06,49.35,96627.0,40.6269,40.9324,40.5113,40.7507,96627.0
2020-05-13 13:30:00,49.33,49.38,49.0,49.05,104948.0,40.7342,40.7755,40.4617,40.503,104948.0
2020-05-13 14:00:00,49.04,49.16,48.81,48.94,62010.0,40.4948,40.5939,40.3048,40.4122,62010.0
2020-05-13 14:30:00,48.93,49.01,48.73,48.73,67955.0,40.4039,40.47,40.2388,40.2388,67955.0
2020-05-13 15:00:00,48.76,49.11,48.76,48.94,158178.0,40.2636,40.5526,40.2636,40.4122,158178.0
2020-05-13 15:30:00,48.94,49.24,48.91,49.06,417942.0,40.4122,40.6599,40.3874,40.5113,417942.0
2020-05-14 09:30:00,48.39,48.4,46.86,46.91,226057.0,39.958,39.9663,38.6946,38.7359,226057.0
2020-05-14 10:00:00,46.91,47.68,46.63,47.51,166229.0,38.7359,39.3717,38.5047,39.2314,166229.0
2020-05-14 10:30:00,47.47,49.55,47.47,49.36,185354.0,39.1983,40.9159,39.1983,40.759,185354.0
2020-05-14 11:00:00,49.37,49.84,48.96,48.97,326877.0,40.7673,41.1554,40.4287,40.437,326877.0
2020-05-14 11:30:00,49.0,49.3,48.69,49.14,134144.0,40.4617,40.7095,40.2058,40.5773,134144.0
2020-05-14 12:00:00,49.15,49.72,49.1,49.35,211820.0,40.5856,41.0563,40.5443,40.7507,211820.0
2020-05-14 12:30:00,49.35,49.59,49.09,49.46,61888.0,40.7507,40.9489,40.5361,40.8416,61888.0
2020-05-14 13:00:00,49.48,49.78,49.32,49.75,82464.0,40.8581,41.1058,40.726,41.081,82464.0
2020-05-14 13:30:00,49.74,49.78,49.24,49.24,72528.0,41.0728,41.1058,40.6599,40.6599,72528.0
2020-05-14 14:00:00,49.23,49.34,49.03,49.3,163239.0,40.6517,40.7425,40.4865,40.7095,163239.0
2020-05-14 14:30:00,49.34,49.42,49.07,49.36,83646.0,40.7425,40.8086,40.5195,40.759,83646.0
2020-05-14 15:00:00,49.36,50.09,49.32,50.05,166042.0,40.759,41.3618,40.726,41.3288,166042.0
2020-05-14 15:30:00,50.06,50.41,49.91,50.23,387761.0,41.337,41.626,41.2132,41.4774,387761.0
2020-05-15 09:30:00,49.71,50.13,49.07,49.95,103755.0,41.048,41.3948,40.5195,41.2462,103755.0
2020-05-15 10:00:00,49.88,50.53,49.73,50.45,88906.0,41.1884,41.7251,41.0645,41.6591,88906.0
2020-05-15 10:30:00,50.46,50.66,50.15,50.35,74637.0,41.6673,41.8325,41.4113,41.5765,74637.0
2020-05-15 11:00:00,50.35,50.35,49.78,50.05,53763.0,41.5765,41.5765,41.1058,41.3288,53763.0
2020-05-15 11:30:00,50.04,50.09,49.7,49.75,58716.0,41.3205,41.3618,41.0398,41.081,58716.0
2020-05-15 12:00:00,49.73,50.1,49.6,50.0,207059.0,41.0645,41.3701,40.9572,41.2875,207059.0
2020-05-15 12:30:00,50.0,50.21,49.81,50.19,130340.0,41.2875,41.4609,41.1306,41.4444,130340.0
2020-05-15 13:00:00,50.19,50.75,50.19,50.61,354734.0,41.4444,41.9068,41.4444,41.7912,354734.0
2020-05-15 13:30:00,50.55,51.16,50.51,51.13,99781.0,41.7416,42.2454,41.7086,42.2206,99781.0
2020-05-15 14:00:00,51.14,51.24,50.75,50.79,117881.0,42.2288,42.3114,41.9068,41.9398,117881.0
2020-05-15 14:30:00,50.83,50.85,50.53,50.58,88441.0,41.9729,41.9894,41.7251,41.7664,88441.0
2020-05-15 15:00:00,50.61,51.04,50.61,50.8,196219.0,41.7912,42.1463,41.7912,41.9481,196219.0
2020-05-15 15:30:00,50.81,51.29,50.49,50.87,423503.0,41.9563,42.3527,41.6921,42.0059,423503.0
2020-05-18 09:30:00,53.24,53.98,53.0,53.62,160157.0,43.9629,44.574,43.7647,44.2767,160157.0
2020-05-18 10:00:00,53.6,53.91,53.08,53.08,98287.0,44.2602,44.5162,43.8308,43.8308,98287.0
2020-05-18 10:30:00,53.1,53.65,53.1,53.42,69992.0,43.8473,44.3015,43.8473,44.1116,69992.0
2020-05-18 11:00:00,53.4,53.78,53.34,53.63,66480.0,44.095,44.4088,44.0455,44.285,66480.0
2020-05-18 11:30:00,53.68,53.7,53.31,53.36,65019.0,44.3262,44.3428,44.0207,44.062,65019.0
2020-05-18 12:00:00,53.38,53.59,53.33,53.43,61871.0,44.0785,44.2519,44.0372,44.1198,61871.0
2020-05-18 12:30:00,53.42,53.48,53.27,53.32,45358.0,44.1116,44.1611,43.9877,44.029,45358.0
2020-05-18 13:00:00,53.34,53.58,53.32,53.55,47024.0,44.0455,44.2437,44.029,44.2189,47024.0
2020-05-18 13:30:00,53.55,53.63,53.45,53.45,59830.0,44.2189,44.285,44.1363,44.1363,59830.0
2020-05-18 14:00:00,53.48,53.5,53.04,53.23,46586.0,44.1611,44.1776,43.7978,43.9547,46586.0
2020-05-18 14:30:00,53.25,53.42,53.23,53.27,111643.0,43.9712,44.1116,43.9547,43.9877,111643.0
2020-05-18 15:00:00,53.27,53.59,53.26,53.5,78533.0,43.9877,44.2519,43.9794,44.1776,78533.0
2020-05-18 15:30:00,53.5,53.64,53.1,53.17,359908.0,44.1776,44.2932,43.8473,43.9051,359908.0
2020-05-19 09:30:00,52.92,53.08,51.65,51.86,204468.0,43.6987,43.8308,42.65,42.8234,204468.0
2020-05-19 10:00:00,51.86,52.83,51.69,52.43,186954.0,42.8234,43.6244,42.683,43.2941,186954.0
2020-05-19 10:30:00,52.51,52.61,52.02,52.55,83924.0,43.3601,43.4427,42.9555,43.3931,83924.0
2020-05-19 11:00:00,52.57,53.21,52.52,52.91,82838.0,43.4097,43.9381,43.3684,43.6904,82838.0
2020-05-19 11:30:00,52.91,53.27,52.89,53.09,50680.0,43.6904,43.9877,43.6739,43.8391,50680.0
2020-05-19 12:00:00,53.11,53.38,53.05,53.21,78077.0,43.8556,44.0785,43.806,43.9381,78077.0
2020-05-19 12:30:00,53.23,53.25,52.89,52.99,74060.0,43.9547,43.9712,43.6739,43.7565,74060.0
2020-05-19 13:00:00,53.0,53.08,52.86,53.0,58095.0,43.7647,43.8308,43.6491,43.7647,58095.0
2020-05-19 13:30:00,53.0,53.18,52.95,53.02,69733.0,43.7647,43.9134,43.7234,43.7813,69733.0
2020-05-19 14:00:00,53.01,53.07,52.83,52.98,83036.0,43.773,43.8225,43.6244,43.7482,83036.0
2020-05-19 14:30:00,52.99,53.05,52.49,52.53,139464.0,43.7565,43.806,43.3436,43.3766,139464.0
2020-05-19 15:00:00,52.49,53.06,52.42,52.79,195237.0,43.3436,43.8143,43.2858,43.5913,195237.0
2020-05-19 15:30:00,52.78,52.78,52.26,52.3,325034.0,43.5831,43.5831,43.1537,43.1867,325034.0
2020-05-20 09:30:00,52.83,53.5,52.52,52.9,181451.0,43.6244,44.1776,43.3684,43.6822,181451.0
2020-05-20 10:00:00,52.89,53.23,52.74,52.93,108632.0,43.6739,43.9547,43.55,43.7069,108632.0
2020-05-20 10:30:00,52.92,52.99,52.58,52.77,179900.0,43.6987,43.7565,43.4179,43.5748,179900.0
2020-05-20 11:00:00,52.75,52.85,52.43,52.64,104942.0,43.5583,43.6409,43.2941,43.4675,104942.0
2020-05-20 11:30:00,52.59,52.95,52.59,52.85,61425.0,43.4262,43.7234,43.4262,43.6409,61425.0
2020-05-20 12:00:00,52.86,52.94,52.71,52.88,36908.0,43.6491,43.7152,43.5253,43.6656,36908.0
2020-05-20 12:30:00,52.89,53.02,52.73,52.95,55078.0,43.6739,43.7813,43.5418,43.7234,55078.0
2020-05-20 13:00:00,52.96,53.0,52.55,52.57,65433.0,43.7317,43.7647,43.3931,43.4097,65433.0
2020-05-20 13:30:00,52.58,52.82,52.51,52.81,57217.0,43.4179,43.6161,43.3601,43.6078,57217.0
2020-05-20 14:00:00,52.81,52.88,52.5,52.64,74608.0,43.6078,43.6656,43.3519,43.4675,74608.0
2020-05-20 14:30:00,52.63,52.9,52.61,52.78,78395.0,43.4592,43.6822,43.4427,43.5831,78395.0
2020-05-20 15:00:00,52.79,52.81,52.46,52.56,99684.0,43.5913,43.6078,43.3188,43.4014,99684.0
2020-05-20 15:30:00,52.56,52.63,52.27,52.45,334630.0,43.4014,43.4592,43.1619,43.3106,334630.0
2020-05-21 09:30:00,52.44,52.95,52.12,52.9,126972.0,43.3023,43.7234,43.0381,43.6822,126972.0
2020-05-21 10:00:00,52.86,53.27,52.83,52.99,80590.0,43.6491,43.9877,43.6244,43.7565,80590.0
2020-05-21 10:30:00,52.99,53.01,52.56,52.63,88940.0,43.7565,43.773,43.4014,43.4592,88940.0
2020-05-21 11:00:00,52.59,52.7,51.98,52.09,77678.0,43.4262,43.517,42.9225,43.0133,77678.0
2020-05-21 11:30:00,52.08,52.39,52.08,52.21,96078.0,43.005,43.261,43.005,43.1124,96078.0
2020-05-21 12:00:00,52.22,52.33,52.05,52.11,54334.0,43.1207,43.2115,42.9803,43.0298,54334.0
2020-05-21 12:30:00,52.09,52.12,51.93,52.0,49908.0,43.0133,43.0381,42.8812,42.939,49908.0
2020-05-21 13:00:00,52.01,52.19,51.91,52.12,60819.0,42.9472,43.0959,42.8647,43.0381,60819.0
2020-05-21 13:30:00,52.14,52.24,51.97,52.03,61934.0,43.0546,43.1372,42.9142,42.9638,61934.0
2020-05-21 14:00:00,52.04,52.12,51.95,51.98,52258.0,42.972,43.0381,42.8977,42.9225,52258.0
2020-05-21 14:30:00,52.0,52.07,51.8,51.93,67791.0,42.939,42.9968,42.7738,42.8812,67791.0
2020-05-21 15:00:00,51.92,52.22,51.92,52.11,245409.0,42.8729,43.1207,42.8729,43.0298,245409.0
2020-05-21 15:30:00,52.1,52.16,51.76,51.88,412067.0,43.0216,43.0711,42.7408,42.8399,412067.0
2020-05-22 09:30:00,51.86,52.46,51.8,52.25,149921.0,42.8234,43.3188,42.7738,43.1454,149921.0
2020-05-22 10:00:00,52.24,52.46,52.1,52.45,118475.0,43.1372,43.3188,43.0216,43.3106,118475.0
2020-05-22 10:30:00,52.48,52.66,51.57,51.65,123488.0,43.3353,43.484,42.5839,42.65,123488.0
2020-05-22 11:00:00,51.67,51.74,51.19,51.42,128673.0,42.6665,42.7243,42.2701,42.4601,128673.0
2020-05-22 11:30:00,51.44,51.73,51.35,51.59,108219.0,42.4766,42.716,42.4022,42.6004,108219.0
2020-05-22 12:00:00,51.61,51.66,51.47,51.51,54878.0,42.6169,42.6582,42.5013,42.5344,54878.0
2020-05-22 12:30:00,51.51,51.66,51.34,51.34,72238.0,42.5344,42.6582,42.394,42.394,72238.0
2020-05-22 13:00:00,51.34,51.66,51.24,51.61,147529.0,42.394,42.6582,42.3114,42.6169,147529.0
2020-05-22 13:30:00,51.61,51.9,51.61,51.89,41215.0,42.6169,42.8564,42.6169,42.8482,41215.0
2020-05-22 14:00:00,51.9,52.05,51.83,51.89,72919.0,42.8564,42.9803,42.7986,42.8482,72919.0
2020-05-22 14:30:00,51.89,51.91,51.8,51.87,47478.0,42.8482,42.8647,42.7738,42.8316,47478.0
2020-05-22 15:00:00,51.86,51.88,51.56,51.72,72663.0,42.8234,42.8399,42.5757,42.7078,72663.0
2020-05-22 15:30:00,51.71,51.84,51.66,51.79,233138.0,42.6995,42.8069,42.6582,42.7656,233138.0
2020-05-26 09:30:00,53.64,53.94,53.23,53.87,309827.0,44.2932,44.5409,43.9547,44.4831,309827.0
2020-05-26 10:00:00,53.8,53.97,53.54,53.81,295849.0,44.4253,44.5657,44.2106,44.4336,295849.0
2020-05-26 10:30:00,53.8,54.02,53.67,53.75,207724.0,44.4253,44.607,44.318,44.384,207724.0
2020-05-26 11:00:00,53.74,54.05,53.71,53.88,129192.0,44.3758,44.6318,44.351,44.4914,129192.0
2020-05-26 11:30:00,53.87,54.11,53.65,53.73,171590.0,44.4831,44.6813,44.3015,44.3675,171590.0
2020-05-26 12:00:00,53.74,53.88,53.59,53.82,94582.0,44.3758,44.4914,44.2519,44.4419,94582.0
2020-05-26 12:30:00,53.82,54.1,53.81,54.06,86577.0,44.4419,44.6731,44.4336,44.64,86577.0
2020-05-26 13:00:00,54.07,54.12,53.95,53.97,139455.0,44.6483,44.6896,44.5492,44.5657,139455.0
2020-05-26 13:30:00,53.97,54.32,53.86,54.23,124566.0,44.5657,44.8547,44.4749,44.7804,124566.0
2020-05-26 14:00:00,54.23,54.53,54.22,54.51,94579.0,44.7804,45.0281,44.7722,45.0116,94579.0
2020-05-26 14:30:00,54.51,54.52,54.15,54.39,122090.0,45.0116,45.0199,44.7143,44.9125,122090.0
2020-05-26 15:00:00,54.38,54.53,54.3,54.47,178052.0,44.9043,45.0281,44.8382,44.9786,178052.0
2020-05-26 15:30:00,54.47,54.52,53.94,54.09,611222.0,44.9786,45.0199,44.5409,44.6648,611222.0
2020-05-27 09:30:00,55.67,57.6,55.5,57.57,379579.0,45.9695,47.5632,45.8291,47.5384,379579.0
2020-05-27 10:00:00,57.55,58.05,57.26,57.9,284090.0,47.5219,47.9348,47.2824,47.8109,284090.0
2020-05-27 10:30:00,57.89,57.89,56.68,57.09,224252.0,47.8027,47.8027,46.8035,47.1421,224252.0
2020-05-27 11:00:00,57.11,57.46,56.77,57.16,240235.0,47.1586,47.4476,46.8778,47.1999,240235.0
2020-05-27 11:30:00,57.15,57.53,57.01,57.22,168362.0,47.1916,47.5054,47.076,47.2494,168362.0
2020-05-27 12:00:00,57.22,57.23,56.89,56.93,139879.0,47.2494,47.2577,46.9769,47.0099,139879.0
2020-05-27 12:30:00,56.94,57.28,56.78,57.25,89232.0,47.0182,47.2989,46.8861,47.2742,89232.0
2020-05-27 13:00:00,57.26,57.58,57.08,57.51,102194.0,47.2824,47.5467,47.1338,47.4889,102194.0
2020-05-27 13:30:00,57.51,57.64,57.26,57.61,128506.0,47.4889,47.5962,47.2824,47.5714,128506.0
2020-05-27 14:00:00,57.6,57.76,57.57,57.63,125201.0,47.5632,47.6953,47.5384,47.588,125201.0
2020-05-27 14:30:00,57.62,57.72,57.44,57.62,121507.0,47.5797,47.6623,47.4311,47.5797,121507.0
2020-05-27 15:00:00,57.61,57.68,57.26,57.39,180510.0,47.5714,47.6292,47.2824,47.3898,180510.0
2020-05-27 15:30:00,57.38,57.81,57.28,57.81,491121.0,47.3815,47.7366,47.2989,47.7366,491121.0
2020-05-28 09:30:00,57.64,57.81,56.25,56.61,81436.0,47.5962,47.7366,46.4484,46.7457,81436.0
2020-05-28 10:00:00,56.63,56.7,56.05,56.05,71488.0,46.7622,46.82,46.2833,46.2833,71488.0
2020-05-28 10:30:00,56.07,56.26,55.99,56.15,70892.0,46.2998,46.4567,46.2337,46.3658,70892.0
2020-05-28 11:00:00,56.08,56.29,55.9,56.16,65336.0,46.308,46.4815,46.1594,46.3741,65336.0
2020-05-28 11:30:00,56.18,56.44,56.08,56.14,88085.0,46.3906,46.6053,46.308,46.3576,88085.0
2020-05-28 12:00:00,56.15,56.34,56.02,56.16,92709.0,46.3658,46.5227,46.2585,46.3741,92709.0
2020-05-28 12:30:00,56.14,56.14,55.83,55.96,64541.0,46.3576,46.3576,46.1016,46.209,64541.0
2020-05-28 13:00:00,55.98,56.0,55.4,55.69,99634.0,46.2255,46.242,45.7465,45.986,99634.0
2020-05-28 13:30:00,55.68,55.88,55.64,55.79,80502.0,45.9777,46.1429,45.9447,46.0686,80502.0
2020-05-28 14:00:00,55.8,56.0,55.66,55.69,68416.0,46.0768,46.242,45.9612,45.986,68416.0
2020-05-28 14:30:00,55.72,55.75,55.38,55.56,72363.0,46.0108,46.0355,45.73,45.8787,72363.0
2020-05-28 15:00:00,55.57,55.86,55.55,55.62,159049.0,45.8869,46.1264,45.8704,45.9282,159049.0
2020-05-28 15:30:00,55.62,55.65,55.04,55.16,386834.0,45.9282,45.953,45.4493,45.5484,386834.0
2020-05-29 09:30:00,54.51,54.87,53.9,53.99,121875.0,45.0116,45.3089,44.5079,44.5822,121875.0
2020-05-29 10:00:00,53.94,54.43,53.78,53.95,186091.0,44.5409,44.9456,44.4088,44.5492,186091.0
2020-05-29 10:30:00,53.96,54.0,53.36,53.48,96035.0,44.5575,44.5905,44.062,44.1611,96035.0
2020-05-29 11:00:00,53.48,53.6,53.2,53.2,155606.0,44.1611,44.2602,43.9299,43.9299,155606.0
2020-05-29 11:30:00,53.18,53.41,53.15,53.41,123249.0,43.9134,44.1033,43.8886,44.1033,123249.0
2020-05-29 12:00:00,53.42,53.57,53.4,53.51,52657.0,44.1116,44.2354,44.095,44.1859,52657.0
2020-05-29 12:30:00,53.48,53.9,53.42,53.87,85280.0,44.1611,44.5079,44.1116,44.4831,85280.0
2020-05-29 13:00:00,53.82,53.91,53.67,53.74,87098.0,44.4419,44.5162,44.318,44.3758,87098.0
2020-05-29 13:30:00,53.74,53.81,53.64,53.8,50130.0,44.3758,44.4336,44.2932,44.4253,50130.0
2020-05-29 14:00:00,53.76,54.31,53.62,54.25,114655.0,44.3923,44.8465,44.2767,44.7969,114655.0
2020-05-29 14:30:00,54.25,54.62,53.8,54.52,117335.0,44.7969,45.1025,44.4253,45.0199,117335.0
2020-05-29 15:00:00,54.59,54.76,54.38,54.53,125674.0,45.0777,45.2181,44.9043,45.0281,125674.0
2020-05-29 15:30:00,54.53,54.95,54.42,54.79,433410.0,45.0281,45.3749,44.9373,45.2428,433410.0
2020-06-01 09:30:00,54.81,56.41,54.8,55.62,164028.0,45.2593,46.5805,45.2511,45.9282,164028.0
2020-06-01 10:00:00,55.65,56.0,55.47,55.72,156012.0,45.953,46.242,45.8043,46.0108,156012.0
2020-06-01 10:30:00,55.71,56.02,55.6,55.71,86506.0,46.0025,46.2585,45.9117,46.0025,86506.0
2020-06-01 11:00:00,55.71,55.82,55.26,55.72,81466.0,46.0025,46.0934,45.6309,46.0108,81466.0
2020-06-01 11:30:00,55.7,55.79,55.5,55.5,95780.0,45.9943,46.0686,45.8291,45.8291,95780.0
2020-06-01 12:00:00,55.5,55.69,55.38,55.61,61744.0,45.8291,45.986,45.73,45.9199,61744.0
2020-06-01 12:30:00,55.6,55.74,55.43,55.5,55568.0,45.9117,46.0273,45.7713,45.8291,55568.0
2020-06-01 13:00:00,55.5,55.68,55.47,55.63,53022.0,45.8291,45.9777,45.8043,45.9365,53022.0
2020-06-01 13:30:00,55.63,55.88,55.55,55.82,82277.0,45.9365,46.1429,45.8704,46.0934,82277.0
2020-06-01 14:00:00,55.81,55.81,55.47,55.58,77421.0,46.0851,46.0851,45.8043,45.8952,77421.0
2020-06-01 14:30:00,55.56,55.78,55.36,55.72,77141.0,45.8787,46.0603,45.7135,46.0108,77141.0
2020-06-01 15:00:00,55.73,55.76,55.49,55.6,115818.0,46.019,46.0438,45.8209,45.9117,115818.0
2020-06-01 15:30:00,55.6,55.75,55.47,55.57,297416.0,45.9117,46.0355,45.8043,45.8869,297416.0
2020-06-02 09:30:00,56.2,56.29,55.62,55.91,181569.0,46.4071,46.4815,45.9282,46.1677,181569.0
2020-06-02 10:00:00,55.87,55.97,55.23,55.39,172773.0,46.1346,46.2172,45.6062,45.7383,172773.0
2020-06-02 10:30:00,55.39,55.66,55.27,55.54,133199.0,45.7383,45.9612,45.6392,45.8621,133199.0
2020-06-02 11:00:00,55.54,55.73,55.31,55.53,118720.0,45.8621,46.019,45.6722,45.8539,118720.0
2020-06-02 11:30:00,55.52,55.72,55.41,55.52,76610.0,45.8456,46.0108,45.7548,45.8456,76610.0
2020-06-02 12:00:00,55.52,55.53,55.43,55.5,38929.0,45.8456,45.8539,45.7713,45.8291,38929.0
2020-06-02 12:30:00,55.49,55.75,55.47,55.48,73986.0,45.8209,46.0355,45.8043,45.8126,73986.0
2020-06-02 13:00:00,55.49,55.66,55.36,55.42,122151.0,45.8209,45.9612,45.7135,45.7631,122151.0
2020-06-02 13:30:00,55.44,55.51,55.05,55.28,70262.0,45.7796,45.8374,45.4575,45.6474,70262.0
2020-06-02 14:00:00,55.28,55.44,55.26,55.3,68930.0,45.6474,45.7796,45.6309,45.664,68930.0
2020-06-02 14:30:00,55.29,55.29,55.15,55.22,57963.0,45.6557,45.6557,45.5401,45.5979,57963.0
2020-06-02 15:00:00,55.23,55.27,55.02,55.08,143345.0,45.6062,45.6392,45.4328,45.4823,143345.0
2020-06-02 15:30:00,55.08,55.34,55.04,55.26,265463.0,45.4823,45.697,45.4493,45.6309,265463.0
2020-06-03 09:30:00,56.36,57.4,55.66,56.91,185355.0,46.5393,47.398,45.9612,46.9934,185355.0
2020-06-03 10:00:00,56.99,57.09,56.83,57.03,289511.0,47.0595,47.1421,46.9274,47.0925,289511.0
2020-06-03 10:30:00,57.02,57.11,56.84,57.01,146644.0,47.0842,47.1586,46.9356,47.076,146644.0
2020-06-03 11:00:00,57.01,57.1,56.89,56.93,211241.0,47.076,47.1503,46.9769,47.0099,211241.0
2020-06-03 11:30:00,56.93,57.11,56.92,57.08,172611.0,47.0099,47.1586,47.0017,47.1338,172611.0
2020-06-03 12:00:00,57.08,57.34,57.06,57.32,98142.0,47.1338,47.3485,47.1173,47.332,98142.0
2020-06-03 12:30:00,57.32,57.33,57.21,57.21,50772.0,47.332,47.3402,47.2411,47.2411,50772.0
2020-06-03 13:00:00,57.21,57.29,57.06,57.1,58110.0,47.2411,47.3072,47.1173,47.1503,58110.0
2020-06-03 13:30:00,57.09,57.17,57.07,57.15,63565.0,47.1421,47.2081,47.1255,47.1916,63565.0
2020-06-03 14:00:00,57.15,57.23,57.12,57.17,96846.0,47.1916,47.2577,47.1668,47.2081,96846.0
2020-06-03 14:30:00,57.17,57.27,57.11,57.23,168021.0,47.2081,47.2907,47.1586,47.2577,168021.0
2020-06-03 15:00:00,57.22,57.3,57.18,57.28,171343.0,47.2494,47.3155,47.2164,47.2989,171343.0
2020-06-03 15:30:00,57.27,57.32,57.08,57.13,407094.0,47.2907,47.332,47.1338,47.1751,407094.0
2020-06-04 09:30:00,56.68,57.1,55.42,55.74,198293.0,46.8035,47.1503,45.7631,46.0273,198293.0
2020-06-04 10:00:00,55.78,56.44,55.76,56.37,177378.0,46.0603,46.6053,46.0438,46.5475,177378.0
2020-06-04 10:30:00,56.38,56.76,56.38,56.64,156435.0,46.5558,46.8696,46.5558,46.7705,156435.0
2020-06-04 11:00:00,56.68,56.76,56.16,56.76,170882.0,46.8035,46.8696,46.3741,46.8696,170882.0
2020-06-04 11:30:00,56.77,56.95,56.58,56.95,194011.0,46.8778,47.0264,46.7209,47.0264,194011.0
2020-06-04 12:00:00,56.96,57.17,56.84,56.98,112074.0,47.0347,47.2081,46.9356,47.0512,112074.0
2020-06-04 12:30:00,57.0,57.28,56.8,57.01,93532.0,47.0677,47.2989,46.9026,47.076,93532.0
2020-06-04 13:00:00,57.03,57.1,56.72,56.82,61355.0,47.0925,47.1503,46.8365,46.9191,61355.0
2020-06-04 13:30:00,56.82,57.19,56.77,57.15,81765.0,46.9191,47.2246,46.8778,47.1916,81765.0
2020-06-04 14:00:00,57.15,57.28,56.9,57.19,68503.0,47.1916,47.2989,46.9852,47.2246,68503.0
2020-06-04 14:30:00,57.18,57.74,57.08,57.73,140891.0,47.2164,47.6788,47.1338,47.6705,140891.0
2020-06-04 15:00:00,57.71,57.78,57.45,57.69,215945.0,47.654,47.7118,47.4393,47.6375,215945.0
2020-06-04 15:30:00,57.68,57.91,57.59,57.89,346710.0,47.6292,47.8192,47.5549,47.8027,346710.0
2020-06-05 09:30:00,59.9,62.83,59.9,61.98,748010.0,49.4624,51.8819,49.4624,51.18,748010.0
2020-06-05 10:00:00,62.01,62.84,62.01,62.5,309246.0,51.2047,51.8901,51.2047,51.6094,309246.0
2020-06-05 10:30:00,62.53,62.87,62.22,62.65,140559.0,51.6341,51.9149,51.3781,51.7332,140559.0
2020-06-05 11:00:00,62.66,62.78,62.37,62.48,164827.0,51.7415,51.8406,51.502,51.5928,164827.0
2020-06-05 11:30:00,62.46,62.61,62.02,62.2,156389.0,51.5763,51.7002,51.213,51.3616,156389.0
2020-06-05 12:00:00,62.2,62.31,61.7,61.78,97937.0,51.3616,51.4525,50.9488,51.0148,97937.0
2020-06-05 12:30:00,61.77,62.06,61.77,61.8,118021.0,51.0066,51.246,51.0066,51.0313,118021.0
2020-06-05 13:00:00,61.8,62.01,61.37,61.45,146494.0,51.0313,51.2047,50.6763,50.7423,146494.0
2020-06-05 13:30:00,61.45,61.46,60.84,60.87,262281.0,50.7423,50.7506,50.2386,50.2634,262281.0
2020-06-05 14:00:00,60.89,61.05,60.77,60.85,171765.0,50.2799,50.412,50.1808,50.2469,171765.0
2020-06-05 14:30:00,60.84,60.94,60.41,60.47,222302.0,50.2386,50.3212,49.8835,49.9331,222302.0
2020-06-05 15:00:00,60.48,60.86,60.3,60.79,162452.0,49.9413,50.2551,49.7927,50.1973,162452.0
2020-06-05 15:30:00,60.8,60.92,60.56,60.79,443451.0,50.2056,50.3047,50.0074,50.1973,443451.0
2020-06-08 09:30:00,61.38,62.2,61.37,62.01,197025.0,50.6845,51.3616,50.6763,51.2047,197025.0
2020-06-08 10:00:00,62.01,62.13,61.55,61.8,164882.0,51.2047,51.3038,50.8249,51.0313,164882.0
2020-06-08 10:30:00,61.81,62.5,61.55,62.46,424433.0,51.0396,51.6094,50.8249,51.5763,424433.0
2020-06-08 11:00:00,62.45,62.65,62.2,62.39,89802.0,51.5681,51.7332,51.3616,51.5185,89802.0
2020-06-08 11:30:00,62.41,62.81,62.39,62.72,121168.0,51.535,51.8653,51.5185,51.791,121168.0
2020-06-08 12:00:00,62.72,62.95,62.52,62.83,72400.0,51.791,51.9809,51.6259,51.8819,72400.0
2020-06-08 12:30:00,62.83,63.0,62.74,62.9,64375.0,51.8819,52.0222,51.8075,51.9397,64375.0
2020-06-08 13:00:00,62.89,63.17,62.81,62.87,132788.0,51.9314,52.1626,51.8653,51.9149,132788.0
2020-06-08 13:30:00,62.86,63.07,62.75,62.94,136347.0,51.9066,52.08,51.8158,51.9727,136347.0
2020-06-08 14:00:00,62.94,63.43,62.93,63.43,184306.0,51.9727,52.3773,51.9644,52.3773,184306.0
2020-06-08 14:30:00,63.43,63.87,63.42,63.85,212402.0,52.3773,52.7406,52.369,52.7241,212402.0
2020-06-08 15:00:00,63.84,64.0,63.46,63.51,314880.0,52.7159,52.848,52.4021,52.4434,314880.0
2020-06-08 15:30:00,63.51,63.93,63.51,63.91,349794.0,52.4434,52.7902,52.4434,52.7737,349794.0
2020-06-09 09:30:00,62.78,62.98,61.64,61.73,207907.0,51.8406,52.0057,50.8992,50.9735,207907.0
2020-06-09 10:00:00,61.73,61.9,61.11,61.9,155550.0,50.9735,51.1139,50.4616,51.1139,155550.0
2020-06-09 10:30:00,61.89,62.42,61.69,61.96,215812.0,51.1057,51.5433,50.9405,51.1635,215812.0
2020-06-09 11:00:00,61.98,62.46,61.87,62.34,108797.0,51.18,51.5763,51.0891,51.4772,108797.0
2020-06-09 11:30:00,62.34,62.34,61.62,61.8,75498.0,51.4772,51.4772,50.8827,51.0313,75498.0
2020-06-09 12:00:00,61.81,61.89,61.61,61.81,54247.0,51.0396,51.1057,50.8744,51.0396,54247.0
2020-06-09 12:30:00,61.81,61.86,61.63,61.67,68299.0,51.0396,51.0809,50.891,50.924,68299.0
2020-06-09 13:00:00,61.68,61.76,61.19,61.33,125186.0,50.9322,50.9983,50.5276,50.6432,125186.0
2020-06-09 13:30:00,61.33,61.46,61.0,61.02,60501.0,50.6432,50.7506,50.3707,50.3872,60501.0
2020-06-09 14:00:00,61.02,61.03,60.52,60.9,130483.0,50.3872,50.3955,49.9744,50.2882,130483.0
2020-06-09 14:30:00,60.89,61.02,60.63,60.66,136515.0,50.2799,50.3872,50.0652,50.09,136515.0
2020-06-09 15:00:00,60.67,61.01,60.61,61.01,127387.0,50.0982,50.379,50.0487,50.379,127387.0
2020-06-09 15:30:00,61.03,61.04,60.24,60.34,389800.0,50.3955,50.4038,49.7432,49.8257,389800.0
2020-06-10 09:30:00,60.12,60.12,58.18,58.38,132744.0,49.6441,49.6441,48.0421,48.2073,132744.0
2020-06-10 10:00:00,58.37,58.41,57.48,57.9,208960.0,48.199,48.232,47.4641,47.8109,208960.0
2020-06-10 10:30:00,57.91,58.33,57.71,57.85,97633.0,47.8192,48.166,47.654,47.7696,97633.0
2020-06-10 11:00:00,57.8,57.85,57.39,57.51,133007.0,47.7283,47.7696,47.3898,47.4889,133007.0
2020-06-10 11:30:00,57.52,57.99,57.32,57.95,73725.0,47.4971,47.8852,47.332,47.8522,73725.0
2020-06-10 12:00:00,57.95,58.43,57.86,58.33,75560.0,47.8522,48.2486,47.7779,48.166,75560.0
2020-06-10 12:30:00,58.3,58.43,58.11,58.33,73038.0,48.1412,48.2486,47.9843,48.166,73038.0
2020-06-10 13:00:00,58.32,58.54,58.2,58.27,64347.0,48.1577,48.3394,48.0586,48.1164,64347.0
2020-06-10 13:30:00,58.27,58.49,58.25,58.4,90060.0,48.1164,48.2981,48.0999,48.2238,90060.0
2020-06-10 14:00:00,58.38,59.33,58.29,58.95,104366.0,48.2073,48.9917,48.133,48.6779,104366.0
2020-06-10 14:30:00,58.97,59.04,58.26,58.32,127647.0,48.6945,48.7523,48.1082,48.1577,127647.0
2020-06-10 15:00:00,58.31,58.73,58.11,58.71,109621.0,48.1495,48.4963,47.9843,48.4798,109621.0
2020-06-10 15:30:00,58.71,58.77,58.06,58.12,316794.0,48.4798,48.5293,47.943,47.9926,316794.0
2020-06-11 09:30:00,55.47,55.79,54.56,55.67,250734.0,46.3511,46.6185,45.5907,46.5183,250734.0
2020-06-11 10:00:00,55.68,55.96,55.2,55.3,143816.0,46.5266,46.7606,46.1255,46.2091,143816.0
2020-06-11 10:30:00,55.3,55.71,55.25,55.28,91235.0,46.2091,46.5517,46.1673,46.1924,91235.0
2020-06-11 11:00:00,55.27,55.33,54.86,54.95,95024.0,46.184,46.2341,45.8414,45.9166,95024.0
2020-06-11 11:30:00,54.96,55.1,54.64,54.79,149540.0,45.925,46.042,45.6576,45.7829,149540.0
2020-06-11 12:00:00,54.78,54.88,54.28,54.38,105569.0,45.7746,45.8581,45.3568,45.4403,105569.0
2020-06-11 12:30:00,54.37,54.63,54.21,54.35,144222.0,45.432,45.6492,45.2983,45.4152,144222.0
2020-06-11 13:00:00,54.38,54.56,54.23,54.23,86067.0,45.4403,45.5907,45.315,45.315,86067.0
2020-06-11 13:30:00,54.24,54.56,54.02,54.53,98561.0,45.3233,45.5907,45.1395,45.5657,98561.0
2020-06-11 14:00:00,54.53,54.63,54.22,54.52,99909.0,45.5657,45.6492,45.3066,45.5573,99909.0
2020-06-11 14:30:00,54.53,54.56,54.13,54.21,151510.0,45.5657,45.5907,45.2314,45.2983,151510.0
2020-06-11 15:00:00,54.22,54.57,54.04,54.47,202475.0,45.3066,45.5991,45.1562,45.5155,202475.0
2020-06-11 15:30:00,54.46,54.86,54.3,54.45,408556.0,45.5072,45.8414,45.3735,45.4988,408556.0
2020-06-12 09:30:00,56.15,57.17,55.6,55.8,264566.0,46.9193,47.7717,46.4598,46.6269,264566.0
2020-06-12 10:00:00,55.89,56.12,55.24,55.26,62855.0,46.7021,46.8943,46.1589,46.1757,62855.0
2020-06-12 10:30:00,55.25,55.41,54.71,54.81,79143.0,46.1673,46.301,45.7161,45.7996,79143.0
2020-06-12 11:00:00,54.84,55.22,54.11,54.62,105345.0,45.8247,46.1422,45.2147,45.6409,105345.0
2020-06-12 11:30:00,54.56,55.23,54.31,55.23,84081.0,45.5907,46.1506,45.3818,46.1506,84081.0
2020-06-12 12:00:00,55.18,55.23,54.59,54.68,56599.0,46.1088,46.1506,45.6158,45.691,56599.0
2020-06-12 12:30:00,54.65,54.9,54.4,54.86,38899.0,45.6659,45.8748,45.457,45.8414,38899.0
2020-06-12 13:00:00,54.89,54.91,54.46,54.53,42298.0,45.8665,45.8832,45.5072,45.5657,42298.0
2020-06-12 13:30:00,54.47,54.56,53.86,53.93,63665.0,45.5155,45.5907,45.0058,45.0643,63665.0
2020-06-12 14:00:00,53.91,54.46,53.89,54.46,44914.0,45.0476,45.5072,45.0309,45.5072,44914.0
2020-06-12 14:30:00,54.45,54.83,54.08,54.51,117555.0,45.4988,45.8163,45.1896,45.5489,117555.0
2020-06-12 15:00:00,54.6,55.04,54.37,54.52,86042.0,45.6242,45.9918,45.432,45.5573,86042.0
2020-06-12 15:30:00,54.54,55.14,54.47,55.03,284114.0,45.574,46.0754,45.5155,45.9835,284114.0
2020-06-15 09:30:00,53.42,54.85,53.36,54.52,282691.0,44.6381,45.8331,44.588,45.5573,282691.0
2020-06-15 10:00:00,54.57,55.56,54.5,55.21,248285.0,45.5991,46.4263,45.5406,46.1339,248285.0
2020-06-15 10:30:00,55.2,56.02,55.06,55.89,195261.0,46.1255,46.8107,46.0085,46.7021,195261.0
2020-06-15 11:00:00,55.92,56.29,55.85,56.04,139571.0,46.7272,47.0363,46.6687,46.8274,139571.0
2020-06-15 11:30:00,56.03,56.39,55.78,56.22,98850.0,46.8191,47.1199,46.6102,46.9778,98850.0
2020-06-15 12:00:00,56.23,56.83,56.15,56.68,112966.0,46.9862,47.4876,46.9193,47.3622,112966.0
2020-06-15 12:30:00,56.66,56.68,56.16,56.5,193157.0,47.3455,47.3622,46.9277,47.2118,193157.0
2020-06-15 13:00:00,56.5,56.79,56.17,56.2,147530.0,47.2118,47.4541,46.9361,46.9611,147530.0
2020-06-15 13:30:00,56.18,56.18,55.61,55.64,113397.0,46.9444,46.9444,46.4681,46.4932,113397.0
2020-06-15 14:00:00,55.65,56.9,55.65,56.68,143463.0,46.5015,47.546,46.5015,47.3622,143463.0
2020-06-15 14:30:00,56.73,56.77,56.2,56.33,141610.0,47.404,47.4374,46.9611,47.0698,141610.0
2020-06-15 15:00:00,56.34,56.67,56.16,56.18,161077.0,47.0781,47.3539,46.9277,46.9444,161077.0
2020-06-15 15:30:00,56.2,56.33,55.64,56.33,377264.0,46.9611,47.0698,46.4932,47.0698,377264.0
2020-06-16 09:30:00,58.1,58.95,57.43,57.75,153001.0,48.5488,49.259,47.9889,48.2563,153001.0
2020-06-16 10:00:00,57.78,58.58,57.64,58.34,117335.0,48.2814,48.9499,48.1644,48.7493,117335.0
2020-06-16 10:30:00,58.33,58.35,56.38,56.38,153630.0,48.741,48.7577,47.1115,47.1115,153630.0
2020-06-16 11:00:00,56.28,57.0,55.99,57.0,89695.0,47.028,47.6296,46.7856,47.6296,89695.0
2020-06-16 11:30:00,56.99,57.04,56.46,56.5,51773.0,47.6213,47.663,47.1784,47.2118,51773.0
2020-06-16 12:00:00,56.5,56.78,56.11,56.74,90375.0,47.2118,47.4458,46.8859,47.4124,90375.0
2020-06-16 12:30:00,56.75,57.02,56.38,56.62,85478.0,47.4207,47.6463,47.1115,47.3121,85478.0
2020-06-16 13:00:00,56.62,56.9,56.53,56.65,72143.0,47.3121,47.546,47.2369,47.3371,72143.0
2020-06-16 13:30:00,56.65,56.69,56.23,56.31,88670.0,47.3371,47.3706,46.9862,47.053,88670.0
2020-06-16 14:00:00,56.3,56.88,56.29,56.65,84971.0,47.0447,47.5293,47.0363,47.3371,84971.0
2020-06-16 14:30:00,56.67,56.87,56.38,56.51,89464.0,47.3539,47.521,47.1115,47.2202,89464.0
2020-06-16 15:00:00,56.53,56.56,55.87,56.32,129241.0,47.2369,47.2619,46.6854,47.0614,129241.0
2020-06-16 15:30:00,56.32,56.62,56.11,56.37,290159.0,47.0614,47.3121,46.8859,47.1032,290159.0
2020-06-17 09:30:00,56.26,56.6,55.91,56.04,186077.0,47.0113,47.2954,46.7188,46.8274,186077.0
2020-06-17 10:00:00,55.98,56.12,55.4,55.4,108452.0,46.7773,46.8943,46.2926,46.2926,108452.0
2020-06-17 10:30:00,55.45,55.91,55.37,55.58,61215.0,46.3344,46.7188,46.2676,46.443,61215.0
2020-06-17 11:00:00,55.6,55.73,55.19,55.32,58742.0,46.4598,46.5684,46.1172,46.2258,58742.0
2020-06-17 11:30:00,55.32,55.84,55.29,55.8,45023.0,46.2258,46.6603,46.2007,46.6269,45023.0
2020-06-17 12:00:00,55.75,55.75,55.49,55.56,49569.0,46.5851,46.5851,46.3678,46.4263,49569.0
2020-06-17 12:30:00,55.54,55.73,55.45,55.62,65121.0,46.4096,46.5684,46.3344,46.4765,65121.0
2020-06-17 13:00:00,55.64,56.02,55.64,55.99,41341.0,46.4932,46.8107,46.4932,46.7856,41341.0
2020-06-17 13:30:00,56.0,56.14,55.94,55.94,36458.0,46.794,46.911,46.7439,46.7439,36458.0
2020-06-17 14:00:00,55.95,56.08,55.84,55.91,44162.0,46.7522,46.8609,46.6603,46.7188,44162.0
2020-06-17 14:30:00,55.91,56.09,55.62,55.65,58787.0,46.7188,46.8692,46.4765,46.5015,58787.0
2020-06-17 15:00:00,55.61,55.69,55.36,55.47,57043.0,46.4681,46.535,46.2592,46.3511,57043.0
2020-06-17 15:30:00,55.47,55.63,55.26,55.38,197024.0,46.3511,46.4848,46.1757,46.2759,197024.0
2020-06-18 09:30:00,54.54,55.3,54.2,55.07,128950.0,45.574,46.2091,45.2899,46.0169,128950.0
2020-06-18 10:00:00,55.05,55.36,55.0,55.25,167716.0,46.0002,46.2592,45.9584,46.1673,167716.0
2020-06-18 10:30:00,55.28,55.71,55.1,55.2,132781.0,46.1924,46.5517,46.042,46.1255,132781.0
2020-06-18 11:00:00,55.19,55.23,54.84,54.99,83115.0,46.1172,46.1506,45.8247,45.95,83115.0
2020-06-18 11:30:00,55.01,55.19,54.76,54.82,58305.0,45.9668,46.1172,45.7578,45.808,58305.0
2020-06-18 12:00:00,54.84,55.23,54.77,55.15,53927.0,45.8247,46.1506,45.7662,46.0837,53927.0
2020-06-18 12:30:00,55.16,55.42,54.97,55.38,82664.0,46.0921,46.3093,45.9333,46.2759,82664.0
2020-06-18 13:00:00,55.43,55.54,55.22,55.41,65445.0,46.3177,46.4096,46.1422,46.301,65445.0
2020-06-18 13:30:00,55.4,55.57,55.35,55.45,44764.0,46.2926,46.4347,46.2509,46.3344,44764.0
2020-06-18 14:00:00,55.44,55.59,55.25,55.48,57206.0,46.3261,46.4514,46.1673,46.3595,57206.0
2020-06-18 14:30:00,55.49,55.6,55.4,55.41,82188.0,46.3678,46.4598,46.2926,46.301,82188.0
2020-06-18 15:00:00,55.43,55.58,55.25,55.57,98758.0,46.3177,46.443,46.1673,46.4347,98758.0
2020-06-18 15:30:00,55.58,55.6,55.19,55.43,281960.0,46.443,46.4598,46.1172,46.3177,281960.0
2020-06-19 09:30:00,56.57,56.97,55.8,55.93,238120.0,47.2703,47.6045,46.6269,46.7355,238120.0
2020-06-19 10:00:00,55.93,56.11,55.4,55.63,99190.0,46.7355,46.8859,46.2926,46.4848,99190.0
2020-06-19 10:30:00,55.58,55.73,55.35,55.55,73874.0,46.443,46.5684,46.2509,46.418,73874.0
2020-06-19 11:00:00,55.59,55.8,55.29,55.56,100985.0,46.4514,46.6269,46.2007,46.4263,100985.0
2020-06-19 11:30:00,55.54,55.62,55.31,55.34,57174.0,46.4096,46.4765,46.2174,46.2425,57174.0
2020-06-19 12:00:00,55.33,55.35,54.5,54.79,111513.0,46.2341,46.2509,45.5406,45.7829,111513.0
2020-06-19 12:30:00,54.8,55.04,54.58,55.04,65941.0,45.7913,45.9918,45.6074,45.9918,65941.0
2020-06-19 13:00:00,55.01,55.01,54.46,54.52,63911.0,45.9668,45.9668,45.5072,45.5573,63911.0
2020-06-19 13:30:00,54.48,54.56,54.16,54.2,74665.0,45.5239,45.5907,45.2565,45.2899,74665.0
2020-06-19 14:00:00,54.2,54.29,53.94,54.01,137103.0,45.2899,45.3651,45.0727,45.1311,137103.0
2020-06-19 14:30:00,54.01,54.58,53.94,54.55,109655.0,45.1311,45.6074,45.0727,45.5824,109655.0
2020-06-19 15:00:00,54.54,54.77,54.4,54.62,135325.0,45.574,45.7662,45.457,45.6409,135325.0
2020-06-19 15:30:00,54.61,54.61,53.4,53.43,1107795.0,45.6325,45.6325,44.6214,44.6465,1107795.0
2020-06-22 09:30:00,53.02,53.37,51.77,53.13,227121.0,44.3039,44.5964,43.2594,44.3958,227121.0
2020-06-22 10:00:00,53.13,53.35,52.9,53.04,178704.0,44.3958,44.5796,44.2036,44.3206,178704.0
2020-06-22 10:30:00,53.04,53.04,52.16,52.2,111326.0,44.3206,44.3206,43.5853,43.6187,111326.0
2020-06-22 11:00:00,52.16,52.52,52.07,52.31,97041.0,43.5853,43.8861,43.5101,43.7106,97041.0
2020-06-22 11:30:00,52.31,52.5,52.19,52.23,81346.0,43.7106,43.8694,43.6103,43.6438,81346.0
2020-06-22 12:00:00,52.22,52.8,52.22,52.63,118294.0,43.6354,44.1201,43.6354,43.978,118294.0
2020-06-22 12:30:00,52.63,53.02,52.47,52.87,74218.0,43.978,44.3039,43.8443,44.1786,74218.0
2020-06-22 13:00:00,52.88,53.04,52.76,53.02,75504.0,44.1869,44.3206,44.0866,44.3039,75504.0
2020-06-22 13:30:00,53.03,53.05,52.73,52.79,77656.0,44.3122,44.329,44.0616,44.1117,77656.0
2020-06-22 14:00:00,52.78,52.8,52.55,52.68,99757.0,44.1033,44.1201,43.9112,44.0198,99757.0
2020-06-22 14:30:00,52.69,53.0,52.62,52.99,129586.0,44.0281,44.2872,43.9696,44.2788,129586.0
2020-06-22 15:00:00,52.99,53.1,52.67,52.84,148278.0,44.2788,44.3707,44.0114,44.1535,148278.0
2020-06-22 15:30:00,52.85,53.04,52.76,52.77,494197.0,44.1618,44.3206,44.0866,44.095,494197.0
2020-06-23 09:30:00,53.55,53.99,53.03,53.37,201954.0,44.7468,45.1144,44.3122,44.5964,201954.0
2020-06-23 10:00:00,53.36,53.65,53.1,53.65,150332.0,44.588,44.8303,44.3707,44.8303,150332.0
2020-06-23 10:30:00,53.69,53.78,53.23,53.43,133715.0,44.8637,44.939,44.4794,44.6465,133715.0
2020-06-23 11:00:00,53.43,53.76,53.28,53.74,92079.0,44.6465,44.9222,44.5212,44.9055,92079.0
2020-06-23 11:30:00,53.72,53.78,53.49,53.62,147680.0,44.8888,44.939,44.6966,44.8053,147680.0
2020-06-23 12:00:00,53.62,53.87,53.44,53.73,154504.0,44.8053,45.0142,44.6548,44.8972,154504.0
2020-06-23 12:30:00,53.73,54.05,53.64,53.92,145858.0,44.8972,45.1646,44.822,45.0559,145858.0
2020-06-23 13:00:00,53.93,54.31,53.88,54.31,106528.0,45.0643,45.3818,45.0225,45.3818,106528.0
2020-06-23 13:30:00,54.33,54.59,54.27,54.5,230886.0,45.3985,45.6158,45.3484,45.5406,230886.0
2020-06-23 14:00:00,54.47,54.47,54.12,54.42,99374.0,45.5155,45.5155,45.2231,45.4737,99374.0
2020-06-23 14:30:00,54.43,54.58,54.28,54.57,99643.0,45.4821,45.6074,45.3568,45.5991,99643.0
2020-06-23 15:00:00,54.55,54.7,54.4,54.54,119920.0,45.5824,45.7077,45.457,45.574,119920.0
2020-06-23 15:30:00,54.53,54.57,54.08,54.1,433538.0,45.5657,45.5991,45.1896,45.2063,433538.0
2020-06-24 09:30:00,53.45,53.64,52.36,52.4,102235.0,44.6632,44.822,43.7524,43.7858,102235.0
2020-06-24 10:00:00,52.44,52.87,52.29,52.82,147574.0,43.8192,44.1786,43.6939,44.1368,147574.0
2020-06-24 10:30:00,52.82,52.89,52.44,52.67,137740.0,44.1368,44.1953,43.8192,44.0114,137740.0
2020-06-24 11:00:00,52.62,52.84,52.29,52.41,220523.0,43.9696,44.1535,43.6939,43.7942,220523.0
2020-06-24 11:30:00,52.41,52.59,52.01,52.54,107426.0,43.7942,43.9446,43.4599,43.9028,107426.0
2020-06-24 12:00:00,52.53,52.9,52.42,52.55,121256.0,43.8944,44.2036,43.8025,43.9112,121256.0
2020-06-24 12:30:00,52.51,52.89,52.43,52.71,92603.0,43.8777,44.1953,43.8109,44.0449,92603.0
2020-06-24 13:00:00,52.7,52.77,52.55,52.66,95260.0,44.0365,44.095,43.9112,44.0031,95260.0
2020-06-24 13:30:00,52.65,52.74,52.58,52.68,169179.0,43.9947,44.0699,43.9362,44.0198,169179.0
2020-06-24 14:00:00,52.69,52.77,52.53,52.75,193694.0,44.0281,44.095,43.8944,44.0783,193694.0
2020-06-24 14:30:00,52.73,52.84,52.56,52.58,100396.0,44.0616,44.1535,43.9195,43.9362,100396.0
2020-06-24 15:00:00,52.58,52.78,52.52,52.57,123763.0,43.9362,44.1033,43.8861,43.9279,123763.0
2020-06-24 15:30:00,52.59,52.82,52.32,52.46,393040.0,43.9446,44.1368,43.719,43.836,393040.0
2020-06-25 09:30:00,52.02,52.1,51.07,51.48,103143.0,43.4683,43.5351,42.6745,43.0171,103143.0
2020-06-25 10:00:00,51.53,52.1,51.52,52.01,114959.0,43.0588,43.5351,43.0505,43.4599,114959.0
2020-06-25 10:30:00,52.04,52.23,51.42,51.67,149089.0,43.485,43.6438,42.9669,43.1758,149089.0
2020-06-25 11:00:00,51.65,52.27,51.59,52.12,179774.0,43.1591,43.6772,43.109,43.5518,179774.0
2020-06-25 11:30:00,52.13,52.16,51.76,51.86,145283.0,43.5602,43.5853,43.251,43.3346,145283.0
2020-06-25 12:00:00,51.87,52.1,51.76,51.78,224356.0,43.3429,43.5351,43.251,43.2677,224356.0
2020-06-25 12:30:00,51.79,52.02,51.76,51.9,148858.0,43.2761,43.4683,43.251,43.368,148858.0
2020-06-25 13:00:00,51.9,52.18,51.78,52.15,85418.0,43.368,43.602,43.2677,43.5769,85418.0
2020-06-25 13:30:00,52.13,52.4,52.08,52.38,98464.0,43.5602,43.7858,43.5184,43.7691,98464.0
2020-06-25 14:00:00,52.39,52.82,52.3,52.8,179394.0,43.7775,44.1368,43.7023,44.1201,179394.0
2020-06-25 14:30:00,52.8,52.8,52.47,52.5,145216.0,44.1201,44.1201,43.8443,43.8694,145216.0
2020-06-25 15:00:00,52.49,53.2,52.38,53.15,198617.0,43.861,44.4543,43.7691,44.4125,198617.0
2020-06-25 15:30:00,53.15,53.18,52.71,52.79,591476.0,44.4125,44.4376,44.0449,44.1117,591476.0
2020-06-26 09:30:00,52.52,52.52,52.08,52.32,75250.0,43.8861,43.8861,43.5184,43.719,75250.0
2020-06-26 10:00:00,52.38,52.38,51.9,52.01,57838.0,43.7691,43.7691,43.368,43.4599,57838.0
2020-06-26 10:30:00,52.02,52.07,51.58,51.79,55022.0,43.4683,43.5101,43.1006,43.2761,55022.0
2020-06-26 11:00:00,51.79,51.91,51.4,51.47,80751.0,43.2761,43.3764,42.9502,43.0087,80751.0
2020-06-26 11:30:00,51.5,51.58,51.25,51.3,50466.0,43.0338,43.1006,42.8249,42.8666,50466.0
2020-06-26 12:00:00,51.32,51.58,51.25,51.55,44008.0,42.8834,43.1006,42.8249,43.0755,44008.0
2020-06-26 12:30:00,51.54,51.58,51.31,51.4,68210.0,43.0672,43.1006,42.875,42.9502,68210.0
2020-06-26 13:00:00,51.4,51.64,51.35,51.54,80295.0,42.9502,43.1508,42.9084,43.0672,80295.0
2020-06-26 13:30:00,51.55,51.85,51.5,51.61,61653.0,43.0755,43.3262,43.0338,43.1257,61653.0
2020-06-26 14:00:00,51.59,51.77,51.5,51.7,68220.0,43.109,43.2594,43.0338,43.2009,68220.0
2020-06-26 14:30:00,51.7,51.84,51.62,51.75,93835.0,43.2009,43.3179,43.134,43.2427,93835.0
2020-06-26 15:00:00,51.78,51.87,51.67,51.86,96899.0,43.2677,43.3429,43.1758,43.3346,96899.0
2020-06-26 15:30:00,51.86,52.93,51.7,52.77,645017.0,43.3346,44.2287,43.2009,44.095,645017.0
2020-06-29 09:30:00,53.21,54.09,53.13,53.65,171014.0,44.4627,45.198,44.3958,44.8303,171014.0
2020-06-29 10:00:00,53.72,54.82,53.64,54.77,212444.0,44.8888,45.808,44.822,45.7662,212444.0
2020-06-29 10:30:00,54.75,55.28,54.63,55.06,270104.0,45.7495,46.1924,45.6492,46.0085,270104.0
2020-06-29 11:00:00,55.07,55.11,54.5,54.79,134465.0,46.0169,46.0503,45.5406,45.7829,134465.0
2020-06-29 11:30:00,54.79,54.96,54.63,54.67,112242.0,45.7829,45.925,45.6492,45.6826,112242.0
2020-06-29 12:00:00,54.68,54.84,54.45,54.63,96847.0,45.691,45.8247,45.4988,45.6492,96847.0
2020-06-29 12:30:00,54.62,54.77,54.45,54.5,94261.0,45.6409,45.7662,45.4988,45.5406,94261.0
2020-06-29 13:00:00,54.52,54.66,54.42,54.57,77346.0,45.5573,45.6743,45.4737,45.5991,77346.0
2020-06-29 13:30:00,54.57,54.61,54.16,54.22,55656.0,45.5991,45.6325,45.2565,45.3066,55656.0
2020-06-29 14:00:00,54.24,54.29,53.98,53.99,81077.0,45.3233,45.3651,45.1061,45.1144,81077.0
2020-06-29 14:30:00,54.01,54.21,54.01,54.09,123933.0,45.1311,45.2983,45.1311,45.198,123933.0
2020-06-29 15:00:00,54.09,54.19,53.77,54.1,182715.0,45.198,45.2816,44.9306,45.2063,182715.0
2020-06-29 15:30:00,54.11,54.3,53.77,54.3,373681.0,45.2147,45.3735,44.9306,45.3735,373681.0
2020-06-30 09:30:00,54.27,54.49,53.89,54.09,92586.0,45.3484,45.5322,45.0309,45.198,92586.0
2020-06-30 10:00:00,54.09,54.79,53.99,54.73,77432.0,45.198,45.7829,45.1144,45.7328,77432.0
2020-06-30 10:30:00,54.77,54.78,54.23,54.63,90838.0,45.7662,45.7746,45.315,45.6492,90838.0
2020-06-30 11:00:00,54.63,55.05,54.59,54.95,167344.0,45.6492,46.0002,45.6158,45.9166,167344.0
2020-06-30 11:30:00,54.96,54.97,54.47,54.72,103913.0,45.925,45.9333,45.5155,45.7244,103913.0
2020-06-30 12:00:00,54.69,54.83,54.58,54.64,50104.0,45.6994,45.8163,45.6074,45.6576,50104.0
2020-06-30 12:30:00,54.63,54.65,54.2,54.2,46076.0,45.6492,45.6659,45.2899,45.2899,46076.0
2020-06-30 13:00:00,54.21,54.41,54.07,54.36,45043.0,45.2983,45.4654,45.1813,45.4236,45043.0
2020-06-30 13:30:00,54.37,54.38,54.16,54.32,32644.0,45.432,45.4403,45.2565,45.3902,32644.0
2020-06-30 14:00:00,54.33,54.33,54.15,54.23,57962.0,45.3985,45.3985,45.2481,45.315,57962.0
2020-06-30 14:30:00,54.23,54.31,54.09,54.22,88022.0,45.315,45.3818,45.198,45.3066,88022.0
2020-06-30 15:00:00,54.22,54.58,54.06,54.54,65374.0,45.3066,45.6074,45.1729,45.574,65374.0
2020-06-30 15:30:00,54.53,54.75,54.49,54.58,446754.0,45.5657,45.7495,45.5322,45.6074,446754.0
2020-07-01 09:30:00,54.46,55.73,54.2,55.57,191712.0,45.5072,46.5684,45.2899,46.4347,191712.0
2020-07-01 10:00:00,55.61,56.0,55.25,55.34,108256.0,46.4681,46.794,46.1673,46.2425,108256.0
2020-07-01 10:30:00,55.35,55.42,54.95,55.07,58900.0,46.2509,46.3093,45.9166,46.0169,58900.0
2020-07-01 11:00:00,55.12,55.12,54.46,54.47,64076.0,46.0587,46.0587,45.5072,45.5155,64076.0
2020-07-01 11:30:00,54.51,54.99,54.48,54.99,62222.0,45.5489,45.95,45.5239,45.95,62222.0
2020-07-01 12:00:00,55.01,55.35,54.92,55.33,56073.0,45.9668,46.2509,45.8915,46.2341,56073.0
2020-07-01 12:30:00,55.32,55.42,55.12,55.15,77369.0,46.2258,46.3093,46.0587,46.0837,77369.0
2020-07-01 13:00:00,55.18,55.3,55.06,55.27,76679.0,46.1088,46.2091,46.0085,46.184,76679.0
2020-07-01 13:30:00,55.27,55.28,54.87,54.95,159052.0,46.184,46.1924,45.8498,45.9166,159052.0
2020-07-01 14:00:00,54.96,55.24,54.96,55.08,84947.0,45.925,46.1589,45.925,46.0252,84947.0
2020-07-01 14:30:00,55.08,55.11,54.9,54.98,82322.0,46.0252,46.0503,45.8748,45.9417,82322.0
2020-07-01 15:00:00,54.98,55.06,54.87,54.95,209302.0,45.9417,46.0085,45.8498,45.9166,209302.0
2020-07-01 15:30:00,54.94,54.97,54.47,54.54,246021.0,45.9083,45.9333,45.5155,45.574,246021.0
2020-07-02 09:30:00,55.51,55.94,55.3,55.52,67638.0,46.3846,46.7439,46.2091,46.3929,67638.0
2020-07-02 10:00:00,55.5,55.7,55.14,55.21,40550.0,46.3762,46.5433,46.0754,46.1339,40550.0
2020-07-02 10:30:00,55.13,55.3,54.53,54.54,57060.0,46.067,46.2091,45.5657,45.574,57060.0
2020-07-02 11:00:00,54.51,54.84,54.36,54.75,50563.0,45.5489,45.8247,45.4236,45.7495,50563.0
2020-07-02 11:30:00,54.76,54.97,54.71,54.8,46953.0,45.7578,45.9333,45.7161,45.7913,46953.0
2020-07-02 12:00:00,54.8,54.83,54.58,54.77,27369.0,45.7913,45.8163,45.6074,45.7662,27369.0
2020-07-02 12:30:00,54.78,54.81,54.63,54.73,24580.0,45.7746,45.7996,45.6492,45.7328,24580.0
2020-07-02 13:00:00,54.74,54.77,54.48,54.66,37704.0,45.7411,45.7662,45.5239,45.6743,37704.0
2020-07-02 13:30:00,54.65,55.01,54.64,54.97,46627.0,45.6659,45.9668,45.6576,45.9333,46627.0
2020-07-02 14:00:00,54.93,55.08,54.84,54.96,58453.0,45.8999,46.0252,45.8247,45.925,58453.0
2020-07-02 14:30:00,54.94,55.22,54.91,55.09,83731.0,45.9083,46.1422,45.8832,46.0336,83731.0
2020-07-02 15:00:00,55.03,55.08,54.91,54.95,63833.0,45.9835,46.0252,45.8832,45.9166,63833.0
2020-07-02 15:30:00,54.95,55.0,54.46,54.62,289924.0,45.9166,45.9584,45.5072,45.6409,289924.0
2020-07-06 09:30:00,55.62,55.93,55.1,55.57,79639.0,46.4765,46.7355,46.042,46.4347,79639.0
2020-07-06 10:00:00,55.6,55.9,54.74,54.78,74218.0,46.4598,46.7104,45.7411,45.7746,74218.0
2020-07-06 10:30:00,54.76,55.2,54.6,55.16,87333.0,45.7578,46.1255,45.6242,46.0921,87333.0
2020-07-06 11:00:00,55.13,55.16,54.74,54.78,65943.0,46.067,46.0921,45.7411,45.7746,65943.0
2020-07-06 11:30:00,54.78,54.92,54.68,54.85,58272.0,45.7746,45.8915,45.691,45.8331,58272.0
2020-07-06 12:00:00,54.85,55.21,54.83,55.17,36747.0,45.8331,46.1339,45.8163,46.1004,36747.0
2020-07-06 12:30:00,55.15,55.15,54.88,54.97,34967.0,46.0837,46.0837,45.8581,45.9333,34967.0
2020-07-06 13:00:00,54.98,55.17,54.9,54.92,65028.0,45.9417,46.1004,45.8748,45.8915,65028.0
2020-07-06 13:30:00,54.89,55.18,54.79,55.16,46385.0,45.8665,46.1088,45.7829,46.0921,46385.0
2020-07-06 14:00:00,55.18,55.31,54.9,55.08,35573.0,46.1088,46.2174,45.8748,46.0252,35573.0
2020-07-06 14:30:00,55.07,55.08,54.85,54.97,50333.0,46.0169,46.0252,45.8331,45.9333,50333.0
2020-07-06 15:00:00,54.97,55.22,54.9,55.18,57274.0,45.9333,46.1422,45.8748,46.1088,57274.0
2020-07-06 15:30:00,55.18,55.3,55.06,55.28,150195.0,46.1088,46.2091,46.0085,46.1924,150195.0
2020-07-07 09:30:00,54.65,55.15,54.19,54.36,73281.0,45.6659,46.0837,45.2816,45.4236,73281.0
2020-07-07 10:00:00,54.37,54.68,54.28,54.39,91599.0,45.432,45.691,45.3568,45.4487,91599.0
2020-07-07 10:30:00,54.39,54.58,54.12,54.58,111208.0,45.4487,45.6074,45.2231,45.6074,111208.0
2020-07-07 11:00:00,54.58,54.59,54.33,54.38,103698.0,45.6074,45.6158,45.3985,45.4403,103698.0
2020-07-07 11:30:00,54.4,54.73,54.34,54.64,57153.0,45.457,45.7328,45.4069,45.6576,57153.0
2020-07-07 12:00:00,54.65,54.95,54.62,54.88,70310.0,45.6659,45.9166,45.6409,45.8581,70310.0
2020-07-07 12:30:00,54.87,54.88,54.56,54.75,66799.0,45.8498,45.8581,45.5907,45.7495,66799.0
2020-07-07 13:00:00,54.75,55.12,54.72,55.1,106137.0,45.7495,46.0587,45.7244,46.042,106137.0
2020-07-07 13:30:00,55.08,55.67,55.02,55.62,140519.0,46.0252,46.5183,45.9751,46.4765,140519.0
2020-07-07 14:00:00,55.63,55.72,55.33,55.48,129512.0,46.4848,46.56,46.2341,46.3595,129512.0
2020-07-07 14:30:00,55.47,55.51,55.16,55.48,115218.0,46.3511,46.3846,46.0921,46.3595,115218.0
2020-07-07 15:00:00,55.48,55.67,55.3,55.65,156483.0,46.3595,46.5183,46.2091,46.5015,156483.0
2020-07-07 15:30:00,55.65,55.72,55.46,55.72,522092.0,46.5015,46.56,46.3428,46.56,522092.0
2020-07-08 09:30:00,55.46,55.49,53.99,54.38,307366.0,46.3428,46.3678,45.1144,45.4403,307366.0
2020-07-08 10:00:00,54.43,54.69,53.94,53.97,172052.0,45.4821,45.6994,45.0727,45.0977,172052.0
2020-07-08 10:30:00,54.01,54.12,53.5,53.51,144710.0,45.1311,45.2231,44.705,44.7133,144710.0
2020-07-08 11:00:00,53.51,53.53,53.22,53.4,138437.0,44.7133,44.7301,44.471,44.6214,138437.0
2020-07-08 11:30:00,53.4,53.59,53.23,53.25,137015.0,44.6214,44.7802,44.4794,44.4961,137015.0
2020-07-08 12:00:00,53.25,53.54,53.18,53.34,123712.0,44.4961,44.7384,44.4376,44.5713,123712.0
2020-07-08 12:30:00,53.32,53.59,53.14,53.47,159851.0,44.5546,44.7802,44.4042,44.6799,159851.0
2020-07-08 13:00:00,53.47,53.52,53.11,53.29,126315.0,44.6799,44.7217,44.3791,44.5295,126315.0
2020-07-08 13:30:00,53.29,53.68,53.27,53.51,55936.0,44.5295,44.8554,44.5128,44.7133,55936.0
2020-07-08 14:00:00,53.51,53.78,53.48,53.72,68633.0,44.7133,44.939,44.6883,44.8888,68633.0
2020-07-08 14:30:00,53.71,53.74,53.24,53.28,149820.0,44.8805,44.9055,44.4877,44.5212,149820.0
2020-07-08 15:00:00,53.3,53.99,53.22,53.86,226481.0,44.5379,45.1144,44.471,45.0058,226481.0
2020-07-08 15:30:00,53.86,53.94,53.46,53.61,404867.0,45.0058,45.0727,44.6716,44.7969,404867.0
2020-07-09 09:30:00,53.44,53.59,52.14,52.33,139988.0,44.6548,44.7802,43.5686,43.7273,139988.0
2020-07-09 10:00:00,52.33,52.47,51.44,51.57,214138.0,43.7273,43.8443,42.9836,43.0923,214138.0
2020-07-09 10:30:00,51.57,51.74,51.33,51.41,130928.0,43.0923,43.2343,42.8917,42.9586,130928.0
2020-07-09 11:00:00,51.4,51.4,50.87,51.11,211344.0,42.9502,42.9502,42.5073,42.7079,211344.0
2020-07-09 11:30:00,51.09,51.46,50.94,51.45,209099.0,42.6912,43.0003,42.5658,42.992,209099.0
2020-07-09 12:00:00,51.45,52.15,51.44,51.97,147381.0,42.992,43.5769,42.9836,43.4265,147381.0
2020-07-09 12:30:00,51.95,52.0,51.69,51.89,38077.0,43.4098,43.4516,43.1925,43.3597,38077.0
2020-07-09 13:00:00,51.87,52.12,51.71,51.79,50321.0,43.3429,43.5518,43.2092,43.2761,50321.0
2020-07-09 13:30:00,51.8,51.91,51.53,51.58,66626.0,43.2845,43.3764,43.0588,43.1006,66626.0
2020-07-09 14:00:00,51.58,51.75,51.53,51.54,46876.0,43.1006,43.2427,43.0588,43.0672,46876.0
2020-07-09 14:30:00,51.54,51.83,51.44,51.72,100857.0,43.0672,43.3095,42.9836,43.2176,100857.0
2020-07-09 15:00:00,51.72,51.83,51.65,51.65,115321.0,43.2176,43.3095,43.1591,43.1591,115321.0
2020-07-09 15:30:00,51.64,51.78,51.55,51.65,444658.0,43.1508,43.2677,43.0755,43.1591,444658.0
2020-07-10 09:30:00,51.68,53.11,51.53,52.82,128312.0,43.1842,44.3791,43.0588,44.1368,128312.0
2020-07-10 10:00:00,52.84,53.34,52.7,52.93,208707.0,44.1535,44.5713,44.0365,44.2287,208707.0
2020-07-10 10:30:00,52.94,53.34,52.78,52.84,77392.0,44.237,44.5713,44.1033,44.1535,77392.0
2020-07-10 11:00:00,52.82,53.13,52.71,53.1,58708.0,44.1368,44.3958,44.0449,44.3707,58708.0
2020-07-10 11:30:00,53.09,53.63,53.03,53.6,92386.0,44.3624,44.8136,44.3122,44.7885,92386.0
2020-07-10 12:00:00,53.58,53.86,53.52,53.79,62080.0,44.7718,45.0058,44.7217,44.9473,62080.0
2020-07-10 12:30:00,53.77,53.95,53.69,53.91,108312.0,44.9306,45.081,44.8637,45.0476,108312.0
2020-07-10 13:00:00,53.91,53.91,53.75,53.86,51724.0,45.0476,45.0476,44.9139,45.0058,51724.0
2020-07-10 13:30:00,53.9,54.13,53.89,54.07,61000.0,45.0392,45.2314,45.0309,45.1813,61000.0
2020-07-10 14:00:00,54.05,54.3,54.05,54.29,54294.0,45.1646,45.3735,45.1646,45.3651,54294.0
2020-07-10 14:30:00,54.28,54.32,53.91,53.91,47738.0,45.3568,45.3902,45.0476,45.0476,47738.0
2020-07-10 15:00:00,53.91,54.07,53.8,53.94,74216.0,45.0476,45.1813,44.9557,45.0727,74216.0
2020-07-10 15:30:00,53.94,54.06,53.71,53.82,236027.0,45.0727,45.1729,44.8805,44.9724,236027.0
2020-07-13 09:30:00,54.27,55.21,54.07,54.35,135076.0,45.3484,46.1339,45.1813,45.4152,135076.0
2020-07-13 10:00:00,54.38,54.63,54.13,54.4,82314.0,45.4403,45.6492,45.2314,45.457,82314.0
2020-07-13 10:30:00,54.38,54.63,54.25,54.54,69763.0,45.4403,45.6492,45.3317,45.574,69763.0
2020-07-13 11:00:00,54.55,54.69,54.43,54.6,41271.0,45.5824,45.6994,45.4821,45.6242,41271.0
2020-07-13 11:30:00,54.55,54.72,54.48,54.64,20766.0,45.5824,45.7244,45.5239,45.6576,20766.0
2020-07-13 12:00:00,54.65,54.68,54.41,54.55,27791.0,45.6659,45.691,45.4654,45.5824,27791.0
2020-07-13 12:30:00,54.56,55.06,54.55,55.04,36341.0,45.5907,46.0085,45.5824,45.9918,36341.0
2020-07-13 13:00:00,55.05,55.22,54.93,54.98,29183.0,46.0002,46.1422,45.8999,45.9417,29183.0
2020-07-13 13:30:00,54.99,55.26,54.94,55.24,31252.0,45.95,46.1757,45.9083,46.1589,31252.0
2020-07-13 14:00:00,55.24,55.32,55.09,55.24,45372.0,46.1589,46.2258,46.0336,46.1589,45372.0
2020-07-13 14:30:00,55.25,55.44,55.16,55.41,75660.0,46.1673,46.3261,46.0921,46.301,75660.0
2020-07-13 15:00:00,55.42,55.46,55.17,55.17,160954.0,46.3093,46.3428,46.1004,46.1004,160954.0
2020-07-13 15:30:00,55.18,55.22,54.45,54.52,340760.0,46.1088,46.1422,45.4988,45.5573,340760.0
2020-07-14 09:30:00,54.32,55.05,53.82,54.89,131070.0,45.3902,46.0002,44.9724,45.8665,131070.0
2020-07-14 10:00:00,54.87,54.89,54.23,54.87,62703.0,45.8498,45.8665,45.315,45.8498,62703.0
2020-07-14 10:30:00,54.89,55.15,54.67,54.89,42455.0,45.8665,46.0837,45.6826,45.8665,42455.0
2020-07-14 11:00:00,54.91,55.22,54.69,54.95,46551.0,45.8832,46.1422,45.6994,45.9166,46551.0
2020-07-14 11:30:00,54.95,55.27,54.94,54.99,47762.0,45.9166,46.184,45.9083,45.95,47762.0
2020-07-14 12:00:00,55.04,55.09,54.77,54.84,51192.0,45.9918,46.0336,45.7662,45.8247,51192.0
2020-07-14 12:30:00,54.89,54.93,54.67,54.71,44646.0,45.8665,45.8999,45.6826,45.7161,44646.0
2020-07-14 13:00:00,54.72,54.97,54.72,54.86,57001.0,45.7244,45.9333,45.7244,45.8414,57001.0
2020-07-14 13:30:00,54.85,54.9,54.55,54.62,50725.0,45.8331,45.8748,45.5824,45.6409,50725.0
2020-07-14 14:00:00,54.58,54.84,54.55,54.58,41864.0,45.6074,45.8247,45.5824,45.6074,41864.0
2020-07-14 14:30:00,54.59,54.68,54.37,54.66,57737.0,45.6158,45.691,45.432,45.6743,57737.0
2020-07-14 15:00:00,54.69,54.75,54.56,54.68,49369.0,45.6994,45.7495,45.5907,45.691,49369.0
2020-07-14 15:30:00,54.66,54.96,54.66,54.87,197364.0,45.6743,45.925,45.6743,45.8498,197364.0
2020-07-15 09:30:00,56.0,56.4,55.74,55.96,82765.0,46.794,47.1282,46.5767,46.7606,82765.0
2020-07-15 10:00:00,55.91,55.94,55.29,55.89,105260.0,46.7188,46.7439,46.2007,46.7021,105260.0
2020-07-15 10:30:00,55.9,56.01,55.57,55.78,73134.0,46.7104,46.8024,46.4347,46.6102,73134.0
2020-07-15 11:00:00,55.79,55.96,55.6,55.89,86098.0,46.6185,46.7606,46.4598,46.7021,86098.0
2020-07-15 11:30:00,55.86,56.07,55.69,55.74,56279.0,46.677,46.8525,46.535,46.5767,56279.0
2020-07-15 12:00:00,55.71,55.95,55.53,55.94,59988.0,46.5517,46.7522,46.4013,46.7439,59988.0
2020-07-15 12:30:00,55.91,56.22,55.76,56.14,66338.0,46.7188,46.9778,46.5935,46.911,66338.0
2020-07-15 13:00:00,56.12,56.36,56.11,56.19,62754.0,46.8943,47.0948,46.8859,46.9528,62754.0
2020-07-15 13:30:00,56.19,56.49,56.14,56.16,71356.0,46.9528,47.2034,46.911,46.9277,71356.0
2020-07-15 14:00:00,56.14,56.54,56.08,56.44,77007.0,46.911,47.2452,46.8609,47.1617,77007.0
2020-07-15 14:30:00,56.45,56.62,56.33,56.33,81558.0,47.17,47.3121,47.0698,47.0698,81558.0
2020-07-15 15:00:00,56.33,56.44,56.07,56.33,113137.0,47.0698,47.1617,46.8525,47.0698,113137.0
2020-07-15 15:30:00,56.37,56.48,56.1,56.24,230899.0,47.1032,47.1951,46.8776,46.9945,230899.0
2020-07-16 09:30:00,56.02,56.24,55.43,56.01,50836.0,46.8107,46.9945,46.3177,46.8024,50836.0
2020-07-16 10:00:00,56.05,56.69,56.05,56.35,72359.0,46.8358,47.3706,46.8358,47.0865,72359.0
2020-07-16 10:30:00,56.35,56.73,56.34,56.52,84430.0,47.0865,47.404,47.0781,47.2285,84430.0
2020-07-16 11:00:00,56.51,56.98,56.51,56.89,85396.0,47.2202,47.6129,47.2202,47.5377,85396.0
2020-07-16 11:30:00,56.87,56.89,56.35,56.35,43529.0,47.521,47.5377,47.0865,47.0865,43529.0
2020-07-16 12:00:00,56.29,56.52,56.17,56.23,55356.0,47.0363,47.2285,46.9361,46.9862,55356.0
2020-07-16 12:30:00,56.25,56.34,56.03,56.13,38907.0,47.0029,47.0781,46.8191,46.9026,38907.0
2020-07-16 13:00:00,56.15,56.26,56.08,56.19,37267.0,46.9193,47.0113,46.8609,46.9528,37267.0
2020-07-16 13:30:00,56.19,56.33,56.1,56.21,44752.0,46.9528,47.0698,46.8776,46.9695,44752.0
2020-07-16 14:00:00,56.23,56.35,56.17,56.22,36904.0,46.9862,47.0865,46.9361,46.9778,36904.0
2020-07-16 14:30:00,56.21,56.21,55.83,55.86,48712.0,46.9695,46.9695,46.6519,46.677,48712.0
2020-07-16 15:00:00,55.86,56.07,55.73,56.03,77184.0,46.677,46.8525,46.5684,46.8191,77184.0
2020-07-16 15:30:00,56.05,56.32,56.02,56.26,203614.0,46.8358,47.0614,46.8107,47.0113,203614.0
2020-07-17 09:30:00,56.23,56.32,55.58,55.87,109365.0,46.9862,47.0614,46.443,46.6854,109365.0
2020-07-17 10:00:00,55.93,55.93,55.22,55.28,77001.0,46.7355,46.7355,46.1422,46.1924,77001.0
2020-07-17 10:30:00,55.25,55.48,55.03,55.46,60096.0,46.1673,46.3595,45.9835,46.3428,60096.0
2020-07-17 11:00:00,55.46,55.63,55.23,55.23,63217.0,46.3428,46.4848,46.1506,46.1506,63217.0
2020-07-17 11:30:00,55.25,55.59,55.24,55.47,41571.0,46.1673,46.4514,46.1589,46.3511,41571.0
2020-07-17 12:00:00,55.46,55.52,55.35,55.46,43404.0,46.3428,46.3929,46.2509,46.3428,43404.0
2020-07-17 12:30:00,55.46,55.62,55.33,55.58,42762.0,46.3428,46.4765,46.2341,46.443,42762.0
2020-07-17 13:00:00,55.56,55.62,55.45,55.55,37323.0,46.4263,46.4765,46.3344,46.418,37323.0
2020-07-17 13:30:00,55.54,55.55,55.34,55.36,29600.0,46.4096,46.418,46.2425,46.2592,29600.0
2020-07-17 14:00:00,55.36,55.5,55.28,55.42,42103.0,46.2592,46.3762,46.1924,46.3093,42103.0
2020-07-17 14:30:00,55.42,55.5,55.38,55.48,65592.0,46.3093,46.3762,46.2759,46.3595,65592.0
2020-07-17 15:00:00,55.48,55.74,55.39,55.7,75917.0,46.3595,46.5767,46.2843,46.5433,75917.0
2020-07-17 15:30:00,55.69,55.92,55.61,55.68,260032.0,46.535,46.7272,46.4681,46.5266,260032.0
2020-07-20 09:30:00,55.22,55.22,53.62,53.64,113264.0,46.1422,46.1422,44.8053,44.822,113264.0
2020-07-20 10:00:00,53.62,53.74,53.36,53.65,133359.0,44.8053,44.9055,44.588,44.8303,133359.0
2020-07-20 10:30:00,53.67,53.96,53.54,53.55,122625.0,44.847,45.0894,44.7384,44.7468,122625.0
2020-07-20 11:00:00,53.51,53.62,53.24,53.39,51281.0,44.7133,44.8053,44.4877,44.6131,51281.0
2020-07-20 11:30:00,53.38,53.57,53.35,53.45,55106.0,44.6047,44.7635,44.5796,44.6632,55106.0
2020-07-20 12:00:00,53.46,53.47,53.24,53.33,32457.0,44.6716,44.6799,44.4877,44.5629,32457.0
2020-07-20 12:30:00,53.31,53.45,53.09,53.14,51051.0,44.5462,44.6632,44.3624,44.4042,51051.0
2020-07-20 13:00:00,53.13,53.62,53.05,53.59,43814.0,44.3958,44.8053,44.329,44.7802,43814.0
2020-07-20 13:30:00,53.57,53.77,53.55,53.7,24706.0,44.7635,44.9306,44.7468,44.8721,24706.0
2020-07-20 14:00:00,53.69,54.05,53.63,54.04,112916.0,44.8637,45.1646,44.8136,45.1562,112916.0
2020-07-20 14:30:00,54.05,54.19,53.91,54.06,71752.0,45.1646,45.2816,45.0476,45.1729,71752.0
2020-07-20 15:00:00,54.08,54.17,54.0,54.09,74491.0,45.1896,45.2648,45.1228,45.198,74491.0
2020-07-20 15:30:00,54.08,54.2,53.95,53.98,192898.0,45.1896,45.2899,45.081,45.1061,192898.0
2020-07-21 09:30:00,54.21,55.42,54.14,54.72,68434.0,45.2983,46.3093,45.2398,45.7244,68434.0
2020-07-21 10:00:00,54.77,54.82,54.15,54.29,48355.0,45.7662,45.808,45.2481,45.3651,48355.0
2020-07-21 10:30:00,54.31,54.8,54.31,54.63,37403.0,45.3818,45.7913,45.3818,45.6492,37403.0
2020-07-21 11:00:00,54.7,54.79,54.58,54.68,44371.0,45.7077,45.7829,45.6074,45.691,44371.0
2020-07-21 11:30:00,54.68,54.87,54.49,54.83,37259.0,45.691,45.8498,45.5322,45.8163,37259.0
2020-07-21 12:00:00,54.87,55.05,54.53,54.66,40460.0,45.8498,46.0002,45.5657,45.6743,40460.0
2020-07-21 12:30:00,54.66,54.88,54.57,54.74,48921.0,45.6743,45.8581,45.5991,45.7411,48921.0
2020-07-21 13:00:00,54.78,54.83,54.43,54.47,28693.0,45.7746,45.8163,45.4821,45.5155,28693.0
2020-07-21 13:30:00,54.47,54.6,54.36,54.39,47476.0,45.5155,45.6242,45.4236,45.4487,47476.0
2020-07-21 14:00:00,54.4,54.44,54.01,54.22,72011.0,45.457,45.4905,45.1311,45.3066,72011.0
2020-07-21 14:30:00,54.22,54.51,54.17,54.5,46939.0,45.3066,45.5489,45.2648,45.5406,46939.0
2020-07-21 15:00:00,54.5,54.5,54.29,54.32,54569.0,45.5406,45.5406,45.3651,45.3902,54569.0
2020-07-21 15:30:00,54.33,54.53,54.26,54.53,194402.0,45.3985,45.5657,45.34,45.5657,194402.0
2020-07-22 09:30:00,54.37,54.88,54.21,54.3,47953.0,45.432,45.8581,45.2983,45.3735,47953.0
2020-07-22 10:00:00,54.34,54.56,54.13,54.54,62299.0,45.4069,45.5907,45.2314,45.574,62299.0
2020-07-22 10:30:00,54.54,55.09,54.51,55.09,67118.0,45.574,46.0336,45.5489,46.0336,67118.0
2020-07-22 11:00:00,55.07,55.29,54.98,55.21,49639.0,46.0169,46.2007,45.9417,46.1339,49639.0
2020-07-22 11:30:00,55.2,55.2,54.67,54.78,29314.0,46.1255,46.1255,45.6826,45.7746,29314.0
2020-07-22 12:00:00,54.76,54.8,54.68,54.69,29024.0,45.7578,45.7913,45.691,45.6994,29024.0
2020-07-22 12:30:00,54.69,54.83,54.62,54.67,22930.0,45.6994,45.8163,45.6409,45.6826,22930.0
2020-07-22 13:00:00,54.67,54.8,54.64,54.67,29181.0,45.6826,45.7913,45.6576,45.6826,29181.0
2020-07-22 13:30:00,54.66,54.77,54.57,54.6,21894.0,45.6743,45.7662,45.5991,45.6242,21894.0
2020-07-22 14:00:00,54.6,54.77,54.59,54.77,34767.0,45.6242,45.7662,45.6158,45.7662,34767.0
2020-07-22 14:30:00,54.79,54.86,54.71,54.75,27120.0,45.7829,45.8414,45.7161,45.7495,27120.0
2020-07-22 15:00:00,54.75,55.06,54.7,55.01,39581.0,45.7495,46.0085,45.7077,45.9668,39581.0
2020-07-22 15:30:00,55.01,55.23,54.9,54.98,216974.0,45.9668,46.1506,45.8748,45.9417,216974.0
2020-07-23 09:30:00,57.07,57.73,55.91,56.63,369436.0,47.6881,48.2396,46.7188,47.3204,369436.0
2020-07-23 10:00:00,56.65,56.96,56.46,56.63,255271.0,47.3371,47.5962,47.1784,47.3204,255271.0
2020-07-23 10:30:00,56.64,56.65,56.16,56.55,143948.0,47.3288,47.3371,46.9277,47.2536,143948.0
2020-07-23 11:00:00,56.57,56.83,56.44,56.83,125861.0,47.2703,47.4876,47.1617,47.4876,125861.0
2020-07-23 11:30:00,56.83,56.96,56.63,56.74,95416.0,47.4876,47.5962,47.3204,47.4124,95416.0
2020-07-23 12:00:00,56.73,57.06,56.73,56.98,118012.0,47.404,47.6797,47.404,47.6129,118012.0
2020-07-23 12:30:00,56.96,57.06,56.62,56.72,122817.0,47.5962,47.6797,47.3121,47.3956,122817.0
2020-07-23 13:00:00,56.69,57.07,56.61,56.88,86669.0,47.3706,47.6881,47.3037,47.5293,86669.0
2020-07-23 13:30:00,56.9,56.94,56.31,56.47,68153.0,47.546,47.5795,47.053,47.1867,68153.0
2020-07-23 14:00:00,56.51,56.61,55.95,56.31,136100.0,47.2202,47.3037,46.7522,47.053,136100.0
2020-07-23 14:30:00,56.35,56.54,56.28,56.43,75723.0,47.0865,47.2452,47.028,47.1533,75723.0
2020-07-23 15:00:00,56.47,56.49,56.19,56.33,72913.0,47.1867,47.2034,46.9528,47.0698,72913.0
2020-07-23 15:30:00,56.32,56.41,56.09,56.33,225901.0,47.0614,47.1366,46.8692,47.0698,225901.0
2020-07-24 09:30:00,56.46,57.72,56.46,57.35,192171.0,47.1784,48.2312,47.1784,47.9221,192171.0
2020-07-24 10:00:00,57.36,57.54,56.81,56.91,249990.0,47.9304,48.0808,47.4708,47.5544,249990.0
2020-07-24 10:30:00,56.93,57.02,56.01,56.14,168160.0,47.5711,47.6463,46.8024,46.911,168160.0
2020-07-24 11:00:00,56.12,56.44,55.71,55.73,69307.0,46.8943,47.1617,46.5517,46.5684,69307.0
2020-07-24 11:30:00,55.78,55.97,55.65,55.67,49518.0,46.6102,46.7689,46.5015,46.5183,49518.0
2020-07-24 12:00:00,55.71,56.31,55.71,56.21,104389.0,46.5517,47.053,46.5517,46.9695,104389.0
2020-07-24 12:30:00,56.21,56.33,56.02,56.2,74535.0,46.9695,47.0698,46.8107,46.9611,74535.0
2020-07-24 13:00:00,56.2,56.24,55.99,56.13,51752.0,46.9611,46.9945,46.7856,46.9026,51752.0
2020-07-24 13:30:00,56.12,56.22,55.99,56.09,84368.0,46.8943,46.9778,46.7856,46.8692,84368.0
2020-07-24 14:00:00,56.12,56.14,55.97,56.1,72738.0,46.8943,46.911,46.7689,46.8776,72738.0
2020-07-24 14:30:00,56.09,56.34,56.08,56.3,85027.0,46.8692,47.0781,46.8609,47.0447,85027.0
2020-07-24 15:00:00,56.3,56.45,56.29,56.33,116251.0,47.0447,47.17,47.0363,47.0698,116251.0
2020-07-24 15:30:00,56.34,56.62,56.31,56.56,366113.0,47.0781,47.3121,47.053,47.2619,366113.0
2020-07-27 09:30:00,56.18,56.8,55.76,56.74,130743.0,46.9444,47.4625,46.5935,47.4124,130743.0
2020-07-27 10:00:00,56.75,57.11,56.62,56.98,205027.0,47.4207,47.7215,47.3121,47.6129,205027.0
2020-07-27 10:30:00,56.93,56.99,56.69,56.97,146449.0,47.5711,47.6213,47.3706,47.6045,146449.0
2020-07-27 11:00:00,56.97,57.07,56.73,57.02,310432.0,47.6045,47.6881,47.404,47.6463,310432.0
2020-07-27 11:30:00,57.0,57.06,56.79,56.93,93337.0,47.6296,47.6797,47.4541,47.5711,93337.0
2020-07-27 12:00:00,56.96,57.39,56.89,57.14,361417.0,47.5962,47.9555,47.5377,47.7466,361417.0
2020-07-27 12:30:00,57.14,57.26,57.07,57.23,176647.0,47.7466,47.8469,47.6881,47.8218,176647.0
2020-07-27 13:00:00,57.22,57.33,57.14,57.25,264207.0,47.8134,47.9054,47.7466,47.8385,264207.0
2020-07-27 13:30:00,57.26,57.45,57.19,57.23,185835.0,47.8469,48.0056,47.7884,47.8218,185835.0
2020-07-27 14:00:00,57.22,57.27,56.9,56.97,336656.0,47.8134,47.8552,47.546,47.6045,336656.0
2020-07-27 14:30:00,56.97,56.98,56.45,56.63,135623.0,47.6045,47.6129,47.17,47.3204,135623.0
2020-07-27 15:00:00,56.63,56.69,56.38,56.61,139469.0,47.3204,47.3706,47.1115,47.3037,139469.0
2020-07-27 15:30:00,56.62,57.1,56.51,57.07,442606.0,47.3121,47.7132,47.2202,47.6881,442606.0
2020-07-28 09:30:00,53.0,54.5,52.25,52.51,837166.0,44.2872,45.5406,43.6605,43.8777,837166.0
2020-07-28 10:00:00,52.5,53.31,52.47,53.19,582462.0,43.8694,44.5462,43.8443,44.4459,582462.0
2020-07-28 10:30:00,53.19,53.85,52.97,53.82,211112.0,44.4459,44.9974,44.2621,44.9724,211112.0
2020-07-28 11:00:00,53.82,54.13,53.29,53.77,317892.0,44.9724,45.2314,44.5295,44.9306,317892.0
2020-07-28 11:30:00,53.8,54.39,53.72,54.15,225357.0,44.9557,45.4487,44.8888,45.2481,225357.0
2020-07-28 12:00:00,54.11,54.31,53.91,54.31,174217.0,45.2147,45.3818,45.0476,45.3818,174217.0
2020-07-28 12:30:00,54.29,54.9,54.27,54.88,190611.0,45.3651,45.8748,45.3484,45.8581,190611.0
2020-07-28 13:00:00,54.89,55.21,54.76,55.09,260249.0,45.8665,46.1339,45.7578,46.0336,260249.0
2020-07-28 13:30:00,55.08,55.26,54.84,54.84,270531.0,46.0252,46.1757,45.8247,45.8247,270531.0
2020-07-28 14:00:00,54.81,54.97,54.63,54.78,218975.0,45.7996,45.9333,45.6492,45.7746,218975.0
2020-07-28 14:30:00,54.78,55.11,54.68,54.72,245828.0,45.7746,46.0503,45.691,45.7244,245828.0
2020-07-28 15:00:00,54.71,54.91,54.46,54.67,134966.0,45.7161,45.8832,45.5072,45.6826,134966.0
2020-07-28 15:30:00,54.72,55.05,54.51,54.66,460099.0,45.7244,46.0002,45.5489,45.6743,460099.0
2020-07-29 09:30:00,54.66,55.3,54.22,54.87,425701.0,45.6743,46.2091,45.3066,45.8498,425701.0
2020-07-29 10:00:00,54.78,55.51,54.61,54.99,174060.0,45.7746,46.3846,45.6325,45.95,174060.0
2020-07-29 10:30:00,54.94,55.04,54.27,54.31,232087.0,45.9083,45.9918,45.3484,45.3818,232087.0
2020-07-29 11:00:00,54.31,54.67,54.23,54.33,225814.0,45.3818,45.6826,45.315,45.3985,225814.0
2020-07-29 11:30:00,54.35,54.52,54.08,54.36,251198.0,45.4152,45.5573,45.1896,45.4236,251198.0
2020-07-29 12:00:00,54.36,54.41,53.75,53.87,228677.0,45.4236,45.4654,44.9139,45.0142,228677.0
2020-07-29 12:30:00,53.88,54.12,53.8,54.04,213268.0,45.0225,45.2231,44.9557,45.1562,213268.0
2020-07-29 13:00:00,54.03,54.13,53.97,54.05,158242.0,45.1479,45.2314,45.0977,45.1646,158242.0
2020-07-29 13:30:00,54.05,54.13,53.97,54.11,119565.0,45.1646,45.2314,45.0977,45.2147,119565.0
2020-07-29 14:00:00,54.13,54.37,54.1,54.16,156232.0,45.2314,45.432,45.2063,45.2565,156232.0
2020-07-29 14:30:00,54.13,54.23,54.04,54.19,170037.0,45.2314,45.315,45.1562,45.2816,170037.0
2020-07-29 15:00:00,54.17,54.63,54.09,54.61,272759.0,45.2648,45.6492,45.198,45.6325,272759.0
2020-07-29 15:30:00,54.62,54.7,53.88,54.01,854409.0,45.6409,45.7077,45.0225,45.1311,854409.0
2020-07-30 09:30:00,53.39,53.42,52.77,52.82,125462.0,44.6131,44.6381,44.095,44.1368,125462.0
2020-07-30 10:00:00,52.79,53.14,52.39,53.05,169022.0,44.1117,44.4042,43.7775,44.329,169022.0
2020-07-30 10:30:00,53.05,53.11,52.73,53.0,198361.0,44.329,44.3791,44.0616,44.2872,198361.0
2020-07-30 11:00:00,53.0,53.61,52.89,53.32,159912.0,44.2872,44.7969,44.1953,44.5546,159912.0
2020-07-30 11:30:00,53.33,53.41,52.9,52.98,63865.0,44.5629,44.6298,44.2036,44.2705,63865.0
2020-07-30 12:00:00,53.0,53.44,52.99,53.25,90186.0,44.2872,44.6548,44.2788,44.4961,90186.0
2020-07-30 12:30:00,53.26,53.32,53.15,53.25,115075.0,44.5044,44.5546,44.4125,44.4961,115075.0
2020-07-30 13:00:00,53.26,53.31,53.05,53.23,118696.0,44.5044,44.5462,44.329,44.4794,118696.0
2020-07-30 13:30:00,53.22,53.31,53.08,53.21,99225.0,44.471,44.5462,44.354,44.4627,99225.0
2020-07-30 14:00:00,53.2,53.52,53.14,53.48,86013.0,44.4543,44.7217,44.4042,44.6883,86013.0
2020-07-30 14:30:00,53.49,53.6,53.41,53.6,100162.0,44.6966,44.7885,44.6298,44.7885,100162.0
2020-07-30 15:00:00,53.61,53.65,53.39,53.43,120936.0,44.7969,44.8303,44.6131,44.6465,120936.0
2020-07-30 15:30:00,53.43,53.44,53.13,53.27,356741.0,44.6465,44.6548,44.3958,44.5128,356741.0
2020-07-31 09:30:00,52.92,53.0,52.23,52.67,116675.0,44.2203,44.2872,43.6438,44.0114,116675.0
2020-07-31 10:00:00,52.7,53.2,52.44,52.91,110340.0,44.0365,44.4543,43.8192,44.212,110340.0
2020-07-31 10:30:00,52.91,53.0,52.63,52.89,130287.0,44.212,44.2872,43.978,44.1953,130287.0
2020-07-31 11:00:00,52.87,53.11,52.76,53.0,164610.0,44.1786,44.3791,44.0866,44.2872,164610.0
2020-07-31 11:30:00,53.02,53.04,52.51,52.57,69320.0,44.3039,44.3206,43.8777,43.9279,69320.0
2020-07-31 12:00:00,52.59,52.78,52.39,52.64,66049.0,43.9446,44.1033,43.7775,43.9864,66049.0
2020-07-31 12:30:00,52.65,52.74,52.47,52.62,85466.0,43.9947,44.0699,43.8443,43.9696,85466.0
2020-07-31 13:00:00,52.63,52.96,52.57,52.85,87703.0,43.978,44.2538,43.9279,44.1618,87703.0
2020-07-31 13:30:00,52.83,53.15,52.82,53.13,79579.0,44.1451,44.4125,44.1368,44.3958,79579.0
2020-07-31 14:00:00,53.13,53.19,52.76,53.05,120824.0,44.3958,44.4459,44.0866,44.329,120824.0
2020-07-31 14:30:00,53.06,53.19,52.91,53.17,99693.0,44.3373,44.4459,44.212,44.4292,99693.0
2020-07-31 15:00:00,53.17,53.22,52.8,53.13,117004.0,44.4292,44.471,44.1201,44.3958,117004.0
2020-07-31 15:30:00,53.14,53.8,53.09,53.77,548212.0,44.4042,44.9557,44.3624,44.9306,548212.0
2020-08-03 09:30:00,53.84,54.0,53.2,53.56,158613.0,44.9891,45.1228,44.4543,44.7551,158613.0
2020-08-03 10:00:00,53.58,54.38,53.55,54.13,166556.0,44.7718,45.4403,44.7468,45.2314,166556.0
2020-08-03 10:30:00,54.13,54.43,54.08,54.12,51786.0,45.2314,45.4821,45.1896,45.2231,51786.0
2020-08-03 11:00:00,54.18,54.58,53.84,53.89,115814.0,45.2732,45.6074,44.9891,45.0309,115814.0
2020-08-03 11:30:00,53.88,53.88,53.52,53.65,73101.0,45.0225,45.0225,44.7217,44.8303,73101.0
2020-08-03 12:00:00,53.65,53.91,53.59,53.82,78584.0,44.8303,45.0476,44.7802,44.9724,78584.0
2020-08-03 12:30:00,53.79,53.94,53.73,53.73,55656.0,44.9473,45.0727,44.8972,44.8972,55656.0
2020-08-03 13:00:00,53.73,54.47,53.73,54.11,289014.0,44.8972,45.5155,44.8972,45.2147,289014.0
2020-08-03 13:30:00,54.11,54.31,53.97,54.29,66986.0,45.2147,45.3818,45.0977,45.3651,66986.0
2020-08-03 14:00:00,54.28,54.39,54.1,54.13,81889.0,45.3568,45.4487,45.2063,45.2314,81889.0
2020-08-03 14:30:00,54.12,54.15,53.98,54.09,99199.0,45.2231,45.2481,45.1061,45.198,99199.0
2020-08-03 15:00:00,54.11,54.13,53.9,53.95,90187.0,45.2147,45.2314,45.0392,45.081,90187.0
2020-08-03 15:30:00,53.96,53.97,53.66,53.7,371146.0,45.0894,45.0977,44.8387,44.8721,371146.0
2020-08-04 09:30:00,53.32,53.75,53.18,53.23,146579.0,44.5546,44.9139,44.4376,44.4794,146579.0
2020-08-04 10:00:00,53.23,53.45,53.07,53.15,121913.0,44.4794,44.6632,44.3457,44.4125,121913.0
2020-08-04 10:30:00,53.16,53.32,52.97,53.25,217014.0,44.4209,44.5546,44.2621,44.4961,217014.0
2020-08-04 11:00:00,53.24,54.03,53.23,53.89,71424.0,44.4877,45.1479,44.4794,45.0309,71424.0
2020-08-04 11:30:00,53.9,54.07,53.61,53.63,76983.0,45.0392,45.1813,44.7969,44.8136,76983.0
2020-08-04 12:00:00,53.64,53.79,53.58,53.69,33838.0,44.822,44.9473,44.7718,44.8637,33838.0
2020-08-04 12:30:00,53.7,53.83,53.69,53.77,36499.0,44.8721,44.9807,44.8637,44.9306,36499.0
2020-08-04 13:00:00,53.78,53.81,53.53,53.55,41720.0,44.939,44.964,44.7301,44.7468,41720.0
2020-08-04 13:30:00,53.55,53.6,53.46,53.52,30840.0,44.7468,44.7885,44.6716,44.7217,30840.0
2020-08-04 14:00:00,53.53,53.82,53.52,53.66,58368.0,44.7301,44.9724,44.7217,44.8387,58368.0
2020-08-04 14:30:00,53.66,53.69,53.45,53.57,101839.0,44.8387,44.8637,44.6632,44.7635,101839.0
2020-08-04 15:00:00,53.58,53.61,53.28,53.31,122077.0,44.7718,44.7969,44.5212,44.5462,122077.0
2020-08-04 15:30:00,53.31,53.31,53.11,53.15,403704.0,44.5462,44.5462,44.3791,44.4125,403704.0
2020-08-05 09:30:00,53.62,53.88,52.96,53.01,186508.0,44.8053,45.0225,44.2538,44.2955,186508.0
2020-08-05 10:00:00,53.03,53.09,52.76,52.88,149587.0,44.3122,44.3624,44.0866,44.1869,149587.0
2020-08-05 10:30:00,52.89,52.96,52.56,52.8,137194.0,44.1953,44.2538,43.9195,44.1201,137194.0
2020-08-05 11:00:00,52.84,53.02,52.75,53.02,128975.0,44.1535,44.3039,44.0783,44.3039,128975.0
2020-08-05 11:30:00,53.0,53.12,52.94,53.1,110620.0,44.2872,44.3875,44.237,44.3707,110620.0
2020-08-05 12:00:00,53.11,53.44,53.07,53.16,103316.0,44.3791,44.6548,44.3457,44.4209,103316.0
2020-08-05 12:30:00,53.15,53.15,52.92,53.01,47478.0,44.4125,44.4125,44.2203,44.2955,47478.0
2020-08-05 13:00:00,52.99,53.03,52.91,52.98,62642.0,44.2788,44.3122,44.212,44.2705,62642.0
2020-08-05 13:30:00,52.98,53.1,52.94,53.01,49627.0,44.2705,44.3707,44.237,44.2955,49627.0
2020-08-05 14:00:00,53.01,53.04,52.84,52.96,62709.0,44.2955,44.3206,44.1535,44.2538,62709.0
2020-08-05 14:30:00,52.95,52.97,52.77,52.82,55149.0,44.2454,44.2621,44.095,44.1368,55149.0
2020-08-05 15:00:00,52.84,52.84,52.73,52.74,91310.0,44.1535,44.1535,44.0616,44.0699,91310.0
2020-08-05 15:30:00,52.74,52.79,52.55,52.69,495451.0,44.0699,44.1117,43.9112,44.0281,495451.0
2020-08-06 09:30:00,52.5,53.69,52.43,53.66,179041.0,43.8694,44.8637,43.8109,44.8387,179041.0
2020-08-06 10:00:00,53.57,53.89,53.48,53.78,85577.0,44.7635,45.0309,44.6883,44.939,85577.0
2020-08-06 10:30:00,53.8,53.89,53.51,53.69,113651.0,44.9557,45.0309,44.7133,44.8637,113651.0
2020-08-06 11:00:00,53.68,53.95,53.67,53.91,61112.0,44.8554,45.081,44.847,45.0476,61112.0
2020-08-06 11:30:00,53.91,53.91,53.68,53.68,50172.0,45.0476,45.0476,44.8554,44.8554,50172.0
2020-08-06 12:00:00,53.66,53.74,53.48,53.72,45348.0,44.8387,44.9055,44.6883,44.8888,45348.0
2020-08-06 12:30:00,53.72,53.85,53.65,53.68,35073.0,44.8888,44.9974,44.8303,44.8554,35073.0
2020-08-06 13:00:00,53.68,53.8,53.56,53.57,55638.0,44.8554,44.9557,44.7551,44.7635,55638.0
2020-08-06 13:30:00,53.56,53.73,53.54,53.64,47599.0,44.7551,44.8972,44.7384,44.822,47599.0
2020-08-06 14:00:00,53.64,53.72,53.58,53.71,218742.0,44.822,44.8888,44.7718,44.8805,218742.0
2020-08-06 14:30:00,53.7,53.74,53.45,53.48,84863.0,44.8721,44.9055,44.6632,44.6883,84863.0
2020-08-06 15:00:00,53.5,53.78,53.46,53.64,200484.0,44.705,44.939,44.6716,44.822,200484.0
2020-08-06 15:30:00,53.64,53.71,53.51,53.68,305945.0,44.822,44.8805,44.7133,44.8554,305945.0
2020-08-07 09:30:00,53.19,53.3,52.48,52.93,107445.0,44.4459,44.5379,43.8527,44.2287,107445.0
2020-08-07 10:00:00,52.89,53.04,52.67,52.72,111759.0,44.1953,44.3206,44.0114,44.0532,111759.0
2020-08-07 10:30:00,52.71,52.89,52.57,52.63,51849.0,44.0449,44.1953,43.9279,43.978,51849.0
2020-08-07 11:00:00,52.65,52.78,52.46,52.53,48942.0,43.9947,44.1033,43.836,43.8944,48942.0
2020-08-07 11:30:00,52.51,52.75,52.49,52.75,49413.0,43.8777,44.0783,43.861,44.0783,49413.0
2020-08-07 12:00:00,52.74,52.87,52.7,52.84,49048.0,44.0699,44.1786,44.0365,44.1535,49048.0
2020-08-07 12:30:00,52.85,53.11,52.81,53.09,50253.0,44.1618,44.3791,44.1284,44.3624,50253.0
2020-08-07 13:00:00,53.12,53.12,52.91,53.02,61626.0,44.3875,44.3875,44.212,44.3039,61626.0
2020-08-07 13:30:00,53.03,53.1,52.91,52.99,59686.0,44.3122,44.3707,44.212,44.2788,59686.0
2020-08-07 14:00:00,53.01,53.1,52.9,53.06,55950.0,44.2955,44.3707,44.2036,44.3373,55950.0
2020-08-07 14:30:00,53.05,53.28,52.95,53.01,117442.0,44.329,44.5212,44.2454,44.2955,117442.0
2020-08-07 15:00:00,53.01,53.01,52.85,52.88,141185.0,44.2955,44.2955,44.1618,44.1869,141185.0
2020-08-07 15:30:00,52.89,53.3,52.89,53.26,466426.0,44.1953,44.5379,44.1953,44.5044,466426.0
2020-08-10 09:30:00,53.46,54.89,53.33,54.78,102062.0,44.6716,45.8665,44.5629,45.7746,102062.0
2020-08-10 10:00:00,54.77,55.21,54.6,55.04,118862.0,45.7662,46.1339,45.6242,45.9918,118862.0
2020-08-10 10:30:00,55.06,55.1,54.74,54.79,130220.0,46.0085,46.042,45.7411,45.7829,130220.0
2020-08-10 11:00:00,54.79,55.26,54.69,55.07,123144.0,45.7829,46.1757,45.6994,46.0169,123144.0
2020-08-10 11:30:00,55.06,55.25,55.02,55.22,101971.0,46.0085,46.1673,45.9751,46.1422,101971.0
2020-08-10 12:00:00,55.22,55.23,55.0,55.06,58461.0,46.1422,46.1506,45.9584,46.0085,58461.0
2020-08-10 12:30:00,55.07,55.13,54.89,55.12,75096.0,46.0169,46.067,45.8665,46.0587,75096.0
2020-08-10 13:00:00,55.13,55.25,54.91,55.1,32050.0,46.067,46.1673,45.8832,46.042,32050.0
2020-08-10 13:30:00,55.1,55.25,54.96,54.98,96037.0,46.042,46.1673,45.925,45.9417,96037.0
2020-08-10 14:00:00,54.99,55.14,54.96,55.09,27115.0,45.95,46.0754,45.925,46.0336,27115.0
2020-08-10 14:30:00,55.09,55.11,54.66,54.78,69952.0,46.0336,46.0503,45.6743,45.7746,69952.0
2020-08-10 15:00:00,54.78,55.13,54.75,55.09,64309.0,45.7746,46.067,45.7495,46.0336,64309.0
2020-08-10 15:30:00,55.08,55.09,54.77,55.0,286130.0,46.0252,46.0336,45.7662,45.9584,286130.0
2020-08-11 09:30:00,55.87,57.37,55.75,56.82,130227.0,46.6854,47.9388,46.5851,47.4792,130227.0
2020-08-11 10:00:00,56.82,57.04,56.51,56.73,75814.0,47.4792,47.663,47.2202,47.404,75814.0
2020-08-11 10:30:00,56.76,57.07,56.73,57.01,64440.0,47.4291,47.6881,47.404,47.638,64440.0
2020-08-11 11:00:00,57.01,57.02,56.37,56.47,46197.0,47.638,47.6463,47.1032,47.1867,46197.0
2020-08-11 11:30:00,56.46,56.74,56.29,56.72,54115.0,47.1784,47.4124,47.0363,47.3956,54115.0
2020-08-11 12:00:00,56.71,56.71,56.29,56.3,45178.0,47.3873,47.3873,47.0363,47.0447,45178.0
2020-08-11 12:30:00,56.32,56.37,56.1,56.27,38269.0,47.0614,47.1032,46.8776,47.0196,38269.0
2020-08-11 13:00:00,56.31,56.67,56.29,56.65,34508.0,47.053,47.3539,47.0363,47.3371,34508.0
2020-08-11 13:30:00,56.65,56.78,56.6,56.73,32694.0,47.3371,47.4458,47.2954,47.404,32694.0
2020-08-11 14:00:00,56.74,56.83,56.48,56.5,47354.0,47.4124,47.4876,47.1951,47.2118,47354.0
2020-08-11 14:30:00,56.49,56.51,56.24,56.32,73239.0,47.2034,47.2202,46.9945,47.0614,73239.0
2020-08-11 15:00:00,56.34,56.38,55.74,55.86,106019.0,47.0781,47.1115,46.5767,46.677,106019.0
2020-08-11 15:30:00,55.85,55.96,55.6,55.75,317074.0,46.6687,46.7606,46.4598,46.5851,317074.0
2020-08-12 09:30:00,56.11,56.31,55.12,55.14,80844.0,46.8859,47.053,46.0587,46.0754,80844.0
2020-08-12 10:00:00,55.16,55.35,55.02,55.13,114251.0,46.0921,46.2509,45.9751,46.067,114251.0
2020-08-12 10:30:00,55.13,55.13,54.58,54.65,97611.0,46.067,46.067,45.6074,45.6659,97611.0
2020-08-12 11:00:00,54.59,54.84,54.57,54.83,48606.0,45.6158,45.8247,45.5991,45.8163,48606.0
2020-08-12 11:30:00,54.83,55.06,54.72,54.9,72425.0,45.8163,46.0085,45.7244,45.8748,72425.0
2020-08-12 12:00:00,54.89,54.91,54.62,54.65,32146.0,45.8665,45.8832,45.6409,45.6659,32146.0
2020-08-12 12:30:00,54.65,54.83,54.62,54.62,31766.0,45.6659,45.8163,45.6409,45.6409,31766.0
2020-08-12 13:00:00,54.61,54.61,54.31,54.38,34840.0,45.6325,45.6325,45.3818,45.4403,34840.0
2020-08-12 13:30:00,54.39,54.59,54.31,54.35,61910.0,45.4487,45.6158,45.3818,45.4152,61910.0
2020-08-12 14:00:00,54.33,54.45,54.21,54.29,133573.0,45.3985,45.4988,45.2983,45.3651,133573.0
2020-08-12 14:30:00,54.3,54.46,54.28,54.36,117730.0,45.3735,45.5072,45.3568,45.4236,117730.0
2020-08-12 15:00:00,54.34,54.45,54.27,54.33,74422.0,45.4069,45.4988,45.3484,45.3985,74422.0
2020-08-12 15:30:00,54.32,54.32,54.08,54.15,270666.0,45.3902,45.3902,45.1896,45.2481,270666.0
2020-08-13 09:30:00,53.64,54.68,53.37,54.45,133230.0,44.822,45.691,44.5964,45.4988,133230.0
2020-08-13 10:00:00,54.39,54.59,54.2,54.2,42856.0,45.4487,45.6158,45.2899,45.2899,42856.0
2020-08-13 10:30:00,54.18,54.31,54.01,54.31,43357.0,45.2732,45.3818,45.1311,45.3818,43357.0
2020-08-13 11:00:00,54.27,54.28,53.94,54.07,33987.0,45.3484,45.3568,45.0727,45.1813,33987.0
2020-08-13 11:30:00,54.09,54.37,53.94,54.32,88561.0,45.198,45.432,45.0727,45.3902,88561.0
2020-08-13 12:00:00,54.32,54.51,54.31,54.44,37516.0,45.3902,45.5489,45.3818,45.4905,37516.0
2020-08-13 12:30:00,54.44,54.62,54.4,54.47,73426.0,45.4905,45.6409,45.457,45.5155,73426.0
2020-08-13 13:00:00,54.47,54.71,54.43,54.52,40654.0,45.5155,45.7161,45.4821,45.5573,40654.0
2020-08-13 13:30:00,54.52,54.52,54.3,54.38,23559.0,45.5573,45.5573,45.3735,45.4403,23559.0
2020-08-13 14:00:00,54.37,54.4,54.2,54.26,65588.0,45.432,45.457,45.2899,45.34,65588.0
2020-08-13 14:30:00,54.27,54.32,53.94,53.95,59002.0,45.3484,45.3902,45.0727,45.081,59002.0
2020-08-13 15:00:00,53.96,54.34,53.92,54.27,55753.0,45.0894,45.4069,45.0559,45.3484,55753.0
2020-08-13 15:30:00,54.27,54.34,54.11,54.32,149789.0,45.3484,45.4069,45.2147,45.3902,149789.0
2020-08-14 09:30:00,53.94,54.44,53.94,54.44,78423.0,45.0727,45.4905,45.0727,45.4905,78423.0
2020-08-14 10:00:00,54.46,54.93,54.41,54.89,80133.0,45.5072,45.8999,45.4654,45.8665,80133.0
2020-08-14 10:30:00,54.88,54.95,54.55,54.55,56544.0,45.8581,45.9166,45.5824,45.5824,56544.0
2020-08-14 11:00:00,54.56,54.97,54.48,54.92,71073.0,45.5907,45.9333,45.5239,45.8915,71073.0
2020-08-14 11:30:00,54.92,55.08,54.78,55.08,23976.0,45.8915,46.0252,45.7746,46.0252,23976.0
2020-08-14 12:00:00,55.07,55.14,54.95,54.98,29707.0,46.0169,46.0754,45.9166,45.9417,29707.0
2020-08-14 12:30:00,54.98,55.05,54.86,54.9,29822.0,45.9417,46.0002,45.8414,45.8748,29822.0
2020-08-14 13:00:00,54.89,54.96,54.84,54.95,25904.0,45.8665,45.925,45.8247,45.9166,25904.0
2020-08-14 13:30:00,54.94,55.29,54.93,55.26,45117.0,45.9083,46.2007,45.8999,46.1757,45117.0
2020-08-14 14:00:00,55.25,55.37,55.12,55.15,51736.0,46.1673,46.2676,46.0587,46.0837,51736.0
2020-08-14 14:30:00,55.14,55.18,55.03,55.08,31895.0,46.0754,46.1088,45.9835,46.0252,31895.0
2020-08-14 15:00:00,55.06,55.16,54.93,54.98,45039.0,46.0085,46.0921,45.8999,45.9417,45039.0
2020-08-14 15:30:00,54.98,54.99,54.82,54.84,161025.0,45.9417,45.95,45.808,45.8247,161025.0
2020-08-17 09:30:00,54.7,54.96,53.52,53.73,122447.0,45.7077,45.925,44.7217,44.8972,122447.0
2020-08-17 10:00:00,53.73,54.05,53.51,53.97,165242.0,44.8972,45.1646,44.7133,45.0977,165242.0
2020-08-17 10:30:00,53.99,54.46,53.97,54.29,110453.0,45.1144,45.5072,45.0977,45.3651,110453.0
2020-08-17 11:00:00,54.28,54.51,54.26,54.46,73722.0,45.3568,45.5489,45.34,45.5072,73722.0
2020-08-17 11:30:00,54.48,54.53,54.38,54.49,38123.0,45.5239,45.5657,45.4403,45.5322,38123.0
2020-08-17 12:00:00,54.46,54.53,54.42,54.45,47898.0,45.5072,45.5657,45.4737,45.4988,47898.0
2020-08-17 12:30:00,54.45,54.65,54.39,54.51,35473.0,45.4988,45.6659,45.4487,45.5489,35473.0
2020-08-17 13:00:00,54.51,54.53,54.4,54.47,32260.0,45.5489,45.5657,45.457,45.5155,32260.0
2020-08-17 13:30:00,54.47,54.47,54.05,54.11,62955.0,45.5155,45.5155,45.1646,45.2147,62955.0
2020-08-17 14:00:00,54.11,54.14,53.89,53.9,49487.0,45.2147,45.2398,45.0309,45.0392,49487.0
2020-08-17 14:30:00,53.88,53.97,53.72,53.75,59205.0,45.0225,45.0977,44.8888,44.9139,59205.0
2020-08-17 15:00:00,53.75,53.82,53.68,53.78,75212.0,44.9139,44.9724,44.8554,44.939,75212.0
2020-08-17 15:30:00,53.78,53.95,53.73,53.85,271155.0,44.939,45.081,44.8972,44.9974,271155.0
2020-08-18 09:30:00,53.82,54.42,53.5,54.04,64967.0,44.9724,45.4737,44.705,45.1562,64967.0
2020-08-18 10:00:00,54.06,54.34,53.92,54.11,59263.0,45.1729,45.4069,45.0559,45.2147,59263.0
2020-08-18 10:30:00,54.09,54.21,53.96,54.18,124708.0,45.198,45.2983,45.0894,45.2732,124708.0
2020-08-18 11:00:00,54.19,54.21,54.0,54.17,52245.0,45.2816,45.2983,45.1228,45.2648,52245.0
2020-08-18 11:30:00,54.16,54.27,54.11,54.24,38156.0,45.2565,45.3484,45.2147,45.3233,38156.0
2020-08-18 12:00:00,54.23,54.27,54.07,54.12,36141.0,45.315,45.3484,45.1813,45.2231,36141.0
2020-08-18 12:30:00,54.12,54.23,54.02,54.19,22198.0,45.2231,45.315,45.1395,45.2816,22198.0
2020-08-18 13:00:00,54.18,54.45,54.16,54.34,70582.0,45.2732,45.4988,45.2565,45.4069,70582.0
2020-08-18 13:30:00,54.34,54.52,54.32,54.52,45937.0,45.4069,45.5573,45.3902,45.5573,45937.0
2020-08-18 14:00:00,54.51,54.62,54.37,54.41,74221.0,45.5489,45.6409,45.432,45.4654,74221.0
2020-08-18 14:30:00,54.4,54.4,54.26,54.29,67579.0,45.457,45.457,45.34,45.3651,67579.0
2020-08-18 15:00:00,54.29,54.32,54.06,54.11,98022.0,45.3651,45.3902,45.1729,45.2147,98022.0
2020-08-18 15:30:00,54.1,54.17,53.92,54.13,289437.0,45.2063,45.2648,45.0559,45.2314,289437.0
2020-08-19 09:30:00,54.03,54.64,53.74,54.62,68676.0,45.1479,45.6576,44.9055,45.6409,68676.0
2020-08-19 10:00:00,54.57,54.73,54.2,54.33,71740.0,45.5991,45.7328,45.2899,45.3985,71740.0
2020-08-19 10:30:00,54.37,54.43,54.11,54.2,77197.0,45.432,45.4821,45.2147,45.2899,77197.0
2020-08-19 11:00:00,54.15,54.16,53.95,54.01,36007.0,45.2481,45.2565,45.081,45.1311,36007.0
2020-08-19 11:30:00,54.0,54.14,53.74,53.76,40628.0,45.1228,45.2398,44.9055,44.9222,40628.0
2020-08-19 12:00:00,53.76,53.95,53.66,53.94,43408.0,44.9222,45.081,44.8387,45.0727,43408.0
2020-08-19 12:30:00,53.94,54.06,53.91,54.01,38431.0,45.0727,45.1729,45.0476,45.1311,38431.0
2020-08-19 13:00:00,54.02,54.11,53.91,54.03,16677.0,45.1395,45.2147,45.0476,45.1479,16677.0
2020-08-19 13:30:00,54.02,54.06,53.93,53.96,20505.0,45.1395,45.1729,45.0643,45.0894,20505.0
2020-08-19 14:00:00,53.96,54.09,53.9,53.9,44392.0,45.0894,45.198,45.0392,45.0392,44392.0
2020-08-19 14:30:00,53.88,54.02,53.83,53.86,40369.0,45.0225,45.1395,44.9807,45.0058,40369.0
2020-08-19 15:00:00,53.86,53.98,53.84,53.87,40572.0,45.0058,45.1061,44.9891,45.0142,40572.0
2020-08-19 15:30:00,53.88,53.89,53.53,53.75,135799.0,45.0225,45.0309,44.7301,44.9139,135799.0
2020-08-20 09:30:00,53.42,53.45,52.9,53.28,116440.0,44.6381,44.6632,44.2036,44.5212,116440.0
2020-08-20 10:00:00,53.29,53.63,53.25,53.45,61550.0,44.5295,44.8136,44.4961,44.6632,61550.0
2020-08-20 10:30:00,53.52,53.54,53.19,53.26,43531.0,44.7217,44.7384,44.4459,44.5044,43531.0
2020-08-20 11:00:00,53.23,53.36,53.21,53.27,32198.0,44.4794,44.588,44.4627,44.5128,32198.0
2020-08-20 11:30:00,53.28,53.34,53.22,53.23,28421.0,44.5212,44.5713,44.471,44.4794,28421.0
2020-08-20 12:00:00,53.21,53.22,53.03,53.08,26831.0,44.4627,44.471,44.3122,44.354,26831.0
2020-08-20 12:30:00,53.05,53.11,52.92,52.93,34927.0,44.329,44.3791,44.2203,44.2287,34927.0
2020-08-20 13:00:00,52.95,53.08,52.88,53.07,61344.0,44.2454,44.354,44.1869,44.3457,61344.0
2020-08-20 13:30:00,53.07,53.14,52.94,52.96,24243.0,44.3457,44.4042,44.237,44.2538,24243.0
2020-08-20 14:00:00,52.97,53.19,52.96,53.16,26636.0,44.2621,44.4459,44.2538,44.4209,26636.0
2020-08-20 14:30:00,53.16,53.23,53.14,53.2,30151.0,44.4209,44.4794,44.4042,44.4543,30151.0
2020-08-20 15:00:00,53.21,53.32,52.95,52.97,94639.0,44.4627,44.5546,44.2454,44.2621,94639.0
2020-08-20 15:30:00,52.96,53.09,52.83,52.86,177033.0,44.2538,44.3624,44.1451,44.1702,177033.0
2020-08-21 09:30:00,52.78,52.85,51.9,52.66,332118.0,44.1033,44.1618,43.368,44.0031,332118.0
2020-08-21 10:00:00,52.68,52.77,52.43,52.5,86081.0,44.0198,44.095,43.8109,43.8694,86081.0
2020-08-21 10:30:00,52.5,52.7,52.41,52.53,83100.0,43.8694,44.0365,43.7942,43.8944,83100.0
2020-08-21 11:00:00,52.54,52.91,52.54,52.78,30423.0,43.9028,44.212,43.9028,44.1033,30423.0
2020-08-21 11:30:00,52.76,52.98,52.54,52.57,141525.0,44.0866,44.2705,43.9028,43.9279,141525.0
2020-08-21 12:00:00,52.57,52.78,52.48,52.48,69938.0,43.9279,44.1033,43.8527,43.8527,69938.0
2020-08-21 12:30:00,52.48,52.59,52.44,52.44,35107.0,43.8527,43.9446,43.8192,43.8192,35107.0
2020-08-21 13:00:00,52.44,52.59,52.4,52.55,36650.0,43.8192,43.9446,43.7858,43.9112,36650.0
2020-08-21 13:30:00,52.55,52.8,52.55,52.69,194278.0,43.9112,44.1201,43.9112,44.0281,194278.0
2020-08-21 14:00:00,52.71,52.72,52.62,52.66,31189.0,44.0449,44.0532,43.9696,44.0031,31189.0
2020-08-21 14:30:00,52.66,52.77,52.63,52.65,37596.0,44.0031,44.095,43.978,43.9947,37596.0
2020-08-21 15:00:00,52.64,52.75,52.63,52.65,63603.0,43.9864,44.0783,43.978,43.9947,63603.0
2020-08-21 15:30:00,52.65,52.71,52.53,52.54,236117.0,43.9947,44.0449,43.8944,43.9028,236117.0
2020-08-24 09:30:00,52.71,53.31,52.35,53.25,95825.0,44.0449,44.5462,43.744,44.4961,95825.0
2020-08-24 10:00:00,53.24,53.92,53.21,53.88,141463.0,44.4877,45.0559,44.4627,45.0225,141463.0
2020-08-24 10:30:00,53.87,54.71,53.85,54.66,105760.0,45.0142,45.7161,44.9974,45.6743,105760.0
2020-08-24 11:00:00,54.66,54.68,54.43,54.48,73944.0,45.6743,45.691,45.4821,45.5239,73944.0
2020-08-24 11:30:00,54.47,54.66,54.31,54.33,79118.0,45.5155,45.6743,45.3818,45.3985,79118.0
2020-08-24 12:00:00,54.34,54.51,54.26,54.41,33975.0,45.4069,45.5489,45.34,45.4654,33975.0
2020-08-24 12:30:00,54.42,54.5,54.14,54.22,51204.0,45.4737,45.5406,45.2398,45.3066,51204.0
2020-08-24 13:00:00,54.22,54.26,53.97,54.1,77285.0,45.3066,45.34,45.0977,45.2063,77285.0
2020-08-24 13:30:00,54.13,54.17,53.94,54.0,38719.0,45.2314,45.2648,45.0727,45.1228,38719.0
2020-08-24 14:00:00,53.99,54.21,53.93,54.18,58879.0,45.1144,45.2983,45.0643,45.2732,58879.0
2020-08-24 14:30:00,54.16,54.2,53.99,54.0,76169.0,45.2565,45.2899,45.1144,45.1228,76169.0
2020-08-24 15:00:00,54.0,54.3,53.98,54.25,116138.0,45.1228,45.3735,45.1061,45.3317,116138.0
2020-08-24 15:30:00,54.24,54.48,54.17,54.48,226833.0,45.3233,45.5239,45.2648,45.5239,226833.0
2020-08-25 09:30:00,54.5,54.98,53.9,54.05,128660.0,45.5406,45.9417,45.0392,45.1646,128660.0
2020-08-25 10:00:00,54.04,54.28,53.74,53.93,74152.0,45.1562,45.3568,44.9055,45.0643,74152.0
2020-08-25 10:30:00,53.89,53.91,53.6,53.7,33900.0,45.0309,45.0476,44.7885,44.8721,33900.0
2020-08-25 11:00:00,53.69,53.79,53.36,53.49,34733.0,44.8637,44.9473,44.588,44.6966,34733.0
2020-08-25 11:30:00,53.47,53.54,53.28,53.36,44835.0,44.6799,44.7384,44.5212,44.588,44835.0
2020-08-25 12:00:00,53.36,53.48,53.21,53.36,33919.0,44.588,44.6883,44.4627,44.588,33919.0
2020-08-25 12:30:00,53.38,53.47,53.34,53.38,25910.0,44.6047,44.6799,44.5713,44.6047,25910.0
2020-08-25 13:00:00,53.39,53.43,53.31,53.34,32559.0,44.6131,44.6465,44.5462,44.5713,32559.0
2020-08-25 13:30:00,53.35,53.66,53.24,53.57,51971.0,44.5796,44.8387,44.4877,44.7635,51971.0
2020-08-25 14:00:00,53.59,53.66,53.55,53.56,45027.0,44.7802,44.8387,44.7468,44.7551,45027.0
2020-08-25 14:30:00,53.56,53.64,53.41,53.55,36253.0,44.7551,44.822,44.6298,44.7468,36253.0
2020-08-25 15:00:00,53.57,53.79,53.54,53.76,46587.0,44.7635,44.9473,44.7384,44.9222,46587.0
2020-08-25 15:30:00,53.76,53.8,53.67,53.79,121427.0,44.9222,44.9557,44.847,44.9473,121427.0
2020-08-26 09:30:00,53.57,53.91,53.01,53.91,82096.0,44.7635,45.0476,44.2955,45.0476,82096.0
2020-08-26 10:00:00,53.88,54.0,53.44,53.44,59093.0,45.0225,45.1228,44.6548,44.6548,59093.0
2020-08-26 10:30:00,53.45,53.52,52.93,52.93,43151.0,44.6632,44.7217,44.2287,44.2287,43151.0
2020-08-26 11:00:00,52.93,53.21,52.82,53.19,68885.0,44.2287,44.4627,44.1368,44.4459,68885.0
2020-08-26 11:30:00,53.18,53.38,53.15,53.34,34841.0,44.4376,44.6047,44.4125,44.5713,34841.0
2020-08-26 12:00:00,53.38,53.46,53.29,53.38,21080.0,44.6047,44.6716,44.5295,44.6047,21080.0
2020-08-26 12:30:00,53.36,53.63,53.34,53.54,100070.0,44.588,44.8136,44.5713,44.7384,100070.0
2020-08-26 13:00:00,53.52,53.57,53.42,53.48,39171.0,44.7217,44.7635,44.6381,44.6883,39171.0
2020-08-26 13:30:00,53.48,53.57,53.41,53.5,98271.0,44.6883,44.7635,44.6298,44.705,98271.0
2020-08-26 14:00:00,53.5,53.62,53.45,53.55,138770.0,44.705,44.8053,44.6632,44.7468,138770.0
2020-08-26 14:30:00,53.55,53.67,53.49,53.62,55053.0,44.7468,44.847,44.6966,44.8053,55053.0
2020-08-26 15:00:00,53.62,53.65,53.56,53.63,159471.0,44.8053,44.8303,44.7551,44.8136,159471.0
2020-08-26 15:30:00,53.63,53.66,53.5,53.65,242093.0,44.8136,44.8387,44.705,44.8303,242093.0
2020-08-27 09:30:00,54.07,55.14,54.07,55.06,136596.0,45.1813,46.0754,45.1813,46.0085,136596.0
2020-08-27 10:00:00,55.07,55.33,55.03,55.22,180839.0,46.0169,46.2341,45.9835,46.1422,180839.0
2020-08-27 10:30:00,55.21,55.49,55.14,55.48,62641.0,46.1339,46.3678,46.0754,46.3595,62641.0
2020-08-27 11:00:00,55.47,55.62,55.26,55.37,115624.0,46.3511,46.4765,46.1757,46.2676,115624.0
2020-08-27 11:30:00,55.39,55.41,55.16,55.27,67601.0,46.2843,46.301,46.0921,46.184,67601.0
2020-08-27 12:00:00,55.26,55.28,55.1,55.25,72261.0,46.1757,46.1924,46.042,46.1673,72261.0
2020-08-27 12:30:00,55.26,55.35,55.16,55.18,114383.0,46.1757,46.2509,46.0921,46.1088,114383.0
2020-08-27 13:00:00,55.19,55.33,55.1,55.24,48858.0,46.1172,46.2341,46.042,46.1589,48858.0
2020-08-27 13:30:00,55.25,55.3,55.21,55.29,55964.0,46.1673,46.2091,46.1339,46.2007,55964.0
2020-08-27 14:00:00,55.28,55.38,55.16,55.22,59993.0,46.1924,46.2759,46.0921,46.1422,59993.0
2020-08-27 14:30:00,55.22,55.23,55.09,55.19,57793.0,46.1422,46.1506,46.0336,46.1172,57793.0
2020-08-27 15:00:00,55.21,55.35,55.2,55.3,85474.0,46.1339,46.2509,46.1255,46.2091,85474.0
2020-08-27 15:30:00,55.31,55.31,54.96,54.96,236513.0,46.2174,46.2174,45.925,45.925,236513.0
2020-08-28 09:30:00,54.98,54.99,54.31,54.59,67420.0,45.9417,45.95,45.3818,45.6158,67420.0
2020-08-28 10:00:00,54.59,54.63,54.28,54.51,62240.0,45.6158,45.6492,45.3568,45.5489,62240.0
2020-08-28 10:30:00,54.54,54.62,54.39,54.62,38208.0,45.574,45.6409,45.4487,45.6409,38208.0
2020-08-28 11:00:00,54.64,54.68,54.49,54.56,42011.0,45.6576,45.691,45.5322,45.5907,42011.0
2020-08-28 11:30:00,54.58,54.58,54.4,54.55,20676.0,45.6074,45.6074,45.457,45.5824,20676.0
2020-08-28 12:00:00,54.54,54.69,54.48,54.68,20771.0,45.574,45.6994,45.5239,45.691,20771.0
2020-08-28 12:30:00,54.66,54.78,54.6,54.77,35179.0,45.6743,45.7746,45.6242,45.7662,35179.0
2020-08-28 13:00:00,54.77,54.94,54.76,54.9,55887.0,45.7662,45.9083,45.7578,45.8748,55887.0
2020-08-28 13:30:00,54.91,54.94,54.82,54.87,26820.0,45.8832,45.9083,45.808,45.8498,26820.0
2020-08-28 14:00:00,54.87,55.01,54.86,54.94,54343.0,45.8498,45.9668,45.8414,45.9083,54343.0
2020-08-28 14:30:00,54.93,55.04,54.91,55.01,55651.0,45.8999,45.9918,45.8832,45.9668,55651.0
2020-08-28 15:00:00,54.98,55.2,54.91,55.18,52954.0,45.9417,46.1255,45.8832,46.1088,52954.0
2020-08-28 15:30:00,55.19,55.26,55.09,55.11,160197.0,46.1172,46.1757,46.0336,46.0503,160197.0
2020-08-31 09:30:00,55.05,55.27,54.53,54.61,90679.0,46.0002,46.184,45.5657,45.6325,90679.0
2020-08-31 10:00:00,54.6,54.75,54.54,54.65,47360.0,45.6242,45.7495,45.574,45.6659,47360.0
2020-08-31 10:30:00,54.64,54.75,54.59,54.66,40656.0,45.6576,45.7495,45.6158,45.6743,40656.0
2020-08-31 11:00:00,54.67,54.8,54.6,54.61,40709.0,45.6826,45.7913,45.6242,45.6325,40709.0
2020-08-31 11:30:00,54.62,54.79,54.56,54.68,44171.0,45.6409,45.7829,45.5907,45.691,44171.0
2020-08-31 12:00:00,54.67,54.71,54.5,54.52,40267.0,45.6826,45.7161,45.5406,45.5573,40267.0
2020-08-31 12:30:00,54.52,54.65,54.48,54.52,63687.0,45.5573,45.6659,45.5239,45.5573,63687.0
2020-08-31 13:00:00,54.51,54.51,54.33,54.37,27013.0,45.5489,45.5489,45.3985,45.432,27013.0
2020-08-31 13:30:00,54.37,54.39,54.32,54.34,42850.0,45.432,45.4487,45.3902,45.4069,42850.0
2020-08-31 14:00:00,54.35,54.44,54.15,54.17,40865.0,45.4152,45.4905,45.2481,45.2648,40865.0
2020-08-31 14:30:00,54.19,54.2,54.08,54.1,33446.0,45.2816,45.2899,45.1896,45.2063,33446.0
2020-08-31 15:00:00,54.1,54.15,54.0,54.05,60333.0,45.2063,45.2481,45.1228,45.1646,60333.0
2020-08-31 15:30:00,54.05,54.36,54.02,54.08,226415.0,45.1646,45.4236,45.1395,45.1896,226415.0
2020-09-01 09:30:00,53.72,53.72,53.03,53.49,107893.0,44.8888,44.8888,44.3122,44.6966,107893.0
2020-09-01 10:00:00,53.5,53.85,53.45,53.68,86621.0,44.705,44.9974,44.6632,44.8554,86621.0
2020-09-01 10:30:00,53.68,53.76,53.39,53.42,87669.0,44.8554,44.9222,44.6131,44.6381,87669.0
2020-09-01 11:00:00,53.4,53.45,53.23,53.32,71721.0,44.6214,44.6632,44.4794,44.5546,71721.0
2020-09-01 11:30:00,53.34,53.82,53.34,53.79,48910.0,44.5713,44.9724,44.5713,44.9473,48910.0
2020-09-01 12:00:00,53.78,53.79,53.43,53.43,41081.0,44.939,44.9473,44.6465,44.6465,41081.0
2020-09-01 12:30:00,53.41,53.5,53.37,53.41,29947.0,44.6298,44.705,44.5964,44.6298,29947.0
2020-09-01 13:00:00,53.41,53.52,53.34,53.36,26687.0,44.6298,44.7217,44.5713,44.588,26687.0
2020-09-01 13:30:00,53.34,53.44,53.33,53.38,35011.0,44.5713,44.6548,44.5629,44.6047,35011.0
2020-09-01 14:00:00,53.4,53.41,53.25,53.31,42104.0,44.6214,44.6298,44.4961,44.5462,42104.0
2020-09-01 14:30:00,53.32,53.37,53.25,53.29,28993.0,44.5546,44.5964,44.4961,44.5295,28993.0
2020-09-01 15:00:00,53.31,53.31,53.13,53.16,38777.0,44.5462,44.5462,44.3958,44.4209,38777.0
2020-09-01 15:30:00,53.17,53.23,52.99,53.03,309768.0,44.4292,44.4794,44.2788,44.3122,309768.0
2020-09-02 09:30:00,52.93,54.29,52.76,54.29,122490.0,44.2287,45.3651,44.0866,45.3651,122490.0
2020-09-02 10:00:00,54.27,54.28,53.81,54.13,134331.0,45.3484,45.3568,44.964,45.2314,134331.0
2020-09-02 10:30:00,54.14,54.21,53.85,53.93,42919.0,45.2398,45.2983,44.9974,45.0643,42919.0
2020-09-02 11:00:00,53.96,54.05,53.9,53.96,96140.0,45.0894,45.1646,45.0392,45.0894,96140.0
2020-09-02 11:30:00,53.95,54.02,53.88,53.98,39571.0,45.081,45.1395,45.0225,45.1061,39571.0
2020-09-02 12:00:00,53.97,54.02,53.88,53.98,52300.0,45.0977,45.1395,45.0225,45.1061,52300.0
2020-09-02 12:30:00,53.96,54.15,53.85,53.85,31955.0,45.0894,45.2481,44.9974,44.9974,31955.0
2020-09-02 13:00:00,53.86,54.0,53.77,53.97,39428.0,45.0058,45.1228,44.9306,45.0977,39428.0
2020-09-02 13:30:00,53.97,54.06,53.92,53.96,126103.0,45.0977,45.1729,45.0559,45.0894,126103.0
2020-09-02 14:00:00,53.96,53.96,53.6,53.65,68193.0,45.0894,45.0894,44.7885,44.8303,68193.0
2020-09-02 14:30:00,53.65,53.83,53.55,53.83,51890.0,44.8303,44.9807,44.7468,44.9807,51890.0
2020-09-02 15:00:00,53.84,54.05,53.8,54.02,178804.0,44.9891,45.1646,44.9557,45.1395,178804.0
2020-09-02 15:30:00,54.02,54.18,53.87,53.94,218124.0,45.1395,45.2732,45.0142,45.0727,218124.0
2020-09-03 09:30:00,54.46,55.95,54.42,55.91,140890.0,45.5072,46.7522,45.4737,46.7188,140890.0
2020-09-03 10:00:00,55.8,55.8,54.74,54.93,83545.0,46.6269,46.6269,45.7411,45.8999,83545.0
2020-09-03 10:30:00,54.9,55.05,54.47,54.48,49104.0,45.8748,46.0002,45.5155,45.5239,49104.0
2020-09-03 11:00:00,54.48,54.53,53.75,53.84,151884.0,45.5239,45.5657,44.9139,44.9891,151884.0
2020-09-03 11:30:00,53.84,54.56,53.76,54.29,86452.0,44.9891,45.5907,44.9222,45.3651,86452.0
2020-09-03 12:00:00,54.29,54.54,54.15,54.28,43692.0,45.3651,45.574,45.2481,45.3568,43692.0
2020-09-03 12:30:00,54.27,54.39,53.93,53.98,42092.0,45.3484,45.4487,45.0643,45.1061,42092.0
2020-09-03 13:00:00,53.98,54.22,53.84,54.03,40411.0,45.1061,45.3066,44.9891,45.1479,40411.0
2020-09-03 13:30:00,54.0,54.06,53.69,54.03,62760.0,45.1228,45.1729,44.8637,45.1479,62760.0
2020-09-03 14:00:00,54.01,54.04,53.81,53.93,52458.0,45.1311,45.1562,44.964,45.0643,52458.0
2020-09-03 14:30:00,53.93,54.11,53.83,53.91,87291.0,45.0643,45.2147,44.9807,45.0476,87291.0
2020-09-03 15:00:00,53.93,54.02,53.64,53.7,133747.0,45.0643,45.1395,44.822,44.8721,133747.0
2020-09-03 15:30:00,53.69,54.3,53.65,54.28,384403.0,44.8637,45.3735,44.8303,45.3568,384403.0
2020-09-04 09:30:00,54.56,55.31,54.36,54.96,81413.0,45.5907,46.2174,45.4236,45.925,81413.0
2020-09-04 10:00:00,54.99,55.28,54.65,54.98,71492.0,45.95,46.1924,45.6659,45.9417,71492.0
2020-09-04 10:30:00,54.98,55.16,54.36,54.57,51199.0,45.9417,46.0921,45.4236,45.5991,51199.0
2020-09-04 11:00:00,54.59,54.74,54.12,54.26,56267.0,45.6158,45.7411,45.2231,45.34,56267.0
2020-09-04 11:30:00,54.27,54.42,53.9,53.91,60002.0,45.3484,45.4737,45.0392,45.0476,60002.0
2020-09-04 12:00:00,53.91,54.18,53.75,54.16,53404.0,45.0476,45.2732,44.9139,45.2565,53404.0
2020-09-04 12:30:00,54.17,54.73,54.05,54.49,73186.0,45.2648,45.7328,45.1646,45.5322,73186.0
2020-09-04 13:00:00,54.48,54.63,54.38,54.38,31836.0,45.5239,45.6492,45.4403,45.4403,31836.0
2020-09-04 13:30:00,54.35,54.45,54.16,54.39,28111.0,45.4152,45.4988,45.2565,45.4487,28111.0
2020-09-04 14:00:00,54.37,54.43,54.17,54.36,30588.0,45.432,45.4821,45.2648,45.4236,30588.0
2020-09-04 14:30:00,54.35,54.55,54.23,54.44,38746.0,45.4152,45.5824,45.315,45.4905,38746.0
2020-09-04 15:00:00,54.45,54.57,54.27,54.45,44818.0,45.4988,45.5991,45.3484,45.4988,44818.0
2020-09-04 15:30:00,54.43,54.47,54.02,54.08,198249.0,45.4821,45.5155,45.1395,45.1896,198249.0
2020-09-08 09:30:00,53.97,54.06,53.34,53.88,152694.0,45.0977,45.1729,44.5713,45.0225,152694.0
2020-09-08 10:00:00,53.88,53.93,53.36,53.66,76294.0,45.0225,45.0643,44.588,44.8387,76294.0
2020-09-08 10:30:00,53.69,54.24,53.68,53.68,41630.0,44.8637,45.3233,44.8554,44.8554,41630.0
2020-09-08 11:00:00,53.68,53.98,53.62,53.66,36248.0,44.8554,45.1061,44.8053,44.8387,36248.0
2020-09-08 11:30:00,53.64,53.75,53.41,53.54,26895.0,44.822,44.9139,44.6298,44.7384,26895.0
2020-09-08 12:00:00,53.55,53.98,53.53,53.87,36519.0,44.7468,45.1061,44.7301,45.0142,36519.0
2020-09-08 12:30:00,53.9,54.08,53.87,54.01,50723.0,45.0392,45.1896,45.0142,45.1311,50723.0
2020-09-08 13:00:00,54.0,54.21,53.97,54.19,36530.0,45.1228,45.2983,45.0977,45.2816,36530.0
2020-09-08 13:30:00,54.18,54.25,54.1,54.23,45584.0,45.2732,45.3317,45.2063,45.315,45584.0
2020-09-08 14:00:00,54.23,54.34,54.03,54.07,45134.0,45.315,45.4069,45.1479,45.1813,45134.0
2020-09-08 14:30:00,54.06,54.1,53.8,54.09,48334.0,45.1729,45.2063,44.9557,45.198,48334.0
2020-09-08 15:00:00,54.08,54.13,53.75,54.06,127863.0,45.1896,45.2314,44.9139,45.1729,127863.0
2020-09-08 15:30:00,54.07,54.17,53.79,53.84,303368.0,45.1813,45.2648,44.9473,44.9891,303368.0
2020-09-09 09:30:00,53.74,54.17,53.18,53.3,87698.0,44.9055,45.2648,44.4376,44.5379,87698.0
2020-09-09 10:00:00,53.31,53.49,53.18,53.18,78002.0,44.5462,44.6966,44.4376,44.4376,78002.0
2020-09-09 10:30:00,53.18,53.45,53.16,53.44,41759.0,44.4376,44.6632,44.4209,44.6548,41759.0
2020-09-09 11:00:00,53.47,53.66,53.45,53.6,54069.0,44.6799,44.8387,44.6632,44.7885,54069.0
2020-09-09 11:30:00,53.62,53.66,53.41,53.42,39923.0,44.8053,44.8387,44.6298,44.6381,39923.0
2020-09-09 12:00:00,53.43,53.48,53.29,53.32,41439.0,44.6465,44.6883,44.5295,44.5546,41439.0
2020-09-09 12:30:00,53.33,53.44,53.16,53.18,27939.0,44.5629,44.6548,44.4209,44.4376,27939.0
2020-09-09 13:00:00,53.16,53.45,53.16,53.33,32894.0,44.4209,44.6632,44.4209,44.5629,32894.0
2020-09-09 13:30:00,53.35,53.68,53.33,53.59,29933.0,44.5796,44.8554,44.5629,44.7802,29933.0
2020-09-09 14:00:00,53.58,53.6,53.31,53.34,28977.0,44.7718,44.7885,44.5462,44.5713,28977.0
2020-09-09 14:30:00,53.35,53.41,53.23,53.25,31810.0,44.5796,44.6298,44.4794,44.4961,31810.0
2020-09-09 15:00:00,53.26,53.35,53.22,53.34,52156.0,44.5044,44.5796,44.471,44.5713,52156.0
2020-09-09 15:30:00,53.33,53.37,52.98,53.0,177613.0,44.5629,44.5964,44.2705,44.2872,177613.0
2020-09-10 09:30:00,53.01,53.59,52.95,53.44,85502.0,44.2955,44.7802,44.2454,44.6548,85502.0
2020-09-10 10:00:00,53.44,53.62,52.83,52.83,76869.0,44.6548,44.8053,44.1451,44.1451,76869.0
2020-09-10 10:30:00,52.82,52.92,52.33,52.33,47230.0,44.1368,44.2203,43.7273,43.7273,47230.0
2020-09-10 11:00:00,52.37,52.65,52.31,52.6,35587.0,43.7607,43.9947,43.7106,43.9529,35587.0
2020-09-10 11:30:00,52.6,52.6,52.26,52.29,38469.0,43.9529,43.9529,43.6688,43.6939,38469.0
2020-09-10 12:00:00,52.31,52.45,52.22,52.29,31135.0,43.7106,43.8276,43.6354,43.6939,31135.0
2020-09-10 12:30:00,52.3,52.33,52.12,52.31,50439.0,43.7023,43.7273,43.5518,43.7106,50439.0
2020-09-10 13:00:00,52.32,52.54,52.26,52.43,54478.0,43.719,43.9028,43.6688,43.8109,54478.0
2020-09-10 13:30:00,52.45,52.54,52.21,52.21,31107.0,43.8276,43.9028,43.6271,43.6271,31107.0
2020-09-10 14:00:00,52.2,52.35,51.96,51.97,80940.0,43.6187,43.744,43.4181,43.4265,80940.0
2020-09-10 14:30:00,51.97,52.25,51.92,52.04,88829.0,43.4265,43.6605,43.3847,43.485,88829.0
2020-09-10 15:00:00,52.05,52.09,51.58,51.83,103048.0,43.4934,43.5268,43.1006,43.3095,103048.0
2020-09-10 15:30:00,51.84,52.07,51.73,51.8,313333.0,43.3179,43.5101,43.226,43.2845,313333.0
2020-09-11 09:30:00,51.84,52.07,51.63,51.87,158313.0,43.3179,43.5101,43.1424,43.3429,158313.0
2020-09-11 10:00:00,51.83,52.26,51.83,51.93,86540.0,43.3095,43.6688,43.3095,43.3931,86540.0
2020-09-11 10:30:00,51.91,51.99,51.83,51.9,43497.0,43.3764,43.4432,43.3095,43.368,43497.0
2020-09-11 11:00:00,51.9,52.07,51.85,51.94,91358.0,43.368,43.5101,43.3262,43.4014,91358.0
2020-09-11 11:30:00,51.96,52.05,51.88,52.01,46669.0,43.4181,43.4934,43.3513,43.4599,46669.0
2020-09-11 12:00:00,52.01,52.18,51.96,52.11,31130.0,43.4599,43.602,43.4181,43.5435,31130.0
2020-09-11 12:30:00,52.1,52.11,51.73,51.73,34351.0,43.5351,43.5435,43.226,43.226,34351.0
2020-09-11 13:00:00,51.75,51.78,51.54,51.6,82315.0,43.2427,43.2677,43.0672,43.1173,82315.0
2020-09-11 13:30:00,51.59,51.77,51.51,51.74,55855.0,43.109,43.2594,43.0421,43.2343,55855.0
2020-09-11 14:00:00,51.74,51.98,51.69,51.88,56315.0,43.2343,43.4349,43.1925,43.3513,56315.0
2020-09-11 14:30:00,51.83,52.06,51.82,52.04,39064.0,43.3095,43.5017,43.3012,43.485,39064.0
2020-09-11 15:00:00,52.05,52.48,51.97,52.33,111069.0,43.4934,43.8527,43.4265,43.7273,111069.0
2020-09-11 15:30:00,52.35,52.55,52.31,52.33,201778.0,43.744,43.9112,43.7106,43.7273,201778.0
2020-09-14 09:30:00,52.9,53.71,52.54,53.43,88251.0,44.2036,44.8805,43.9028,44.6465,88251.0
2020-09-14 10:00:00,53.47,53.95,53.45,53.95,78851.0,44.6799,45.081,44.6632,45.081,78851.0
2020-09-14 10:30:00,53.96,54.56,53.96,54.26,99577.0,45.0894,45.5907,45.0894,45.34,99577.0
2020-09-14 11:00:00,54.29,54.29,53.8,54.01,92789.0,45.3651,45.3651,44.9557,45.1311,92789.0
2020-09-14 11:30:00,54.01,54.14,53.79,53.81,36163.0,45.1311,45.2398,44.9473,44.964,36163.0
2020-09-14 12:00:00,53.8,53.91,53.69,53.86,65796.0,44.9557,45.0476,44.8637,45.0058,65796.0
2020-09-14 12:30:00,53.84,53.93,53.74,53.8,61896.0,44.9891,45.0643,44.9055,44.9557,61896.0
2020-09-14 13:00:00,53.8,53.83,53.69,53.73,59101.0,44.9557,44.9807,44.8637,44.8972,59101.0
2020-09-14 13:30:00,53.75,53.75,53.49,53.56,101300.0,44.9139,44.9139,44.6966,44.7551,101300.0
2020-09-14 14:00:00,53.53,53.83,53.51,53.75,86140.0,44.7301,44.9807,44.7133,44.9139,86140.0
2020-09-14 14:30:00,53.72,53.86,53.64,53.72,91471.0,44.8888,45.0058,44.822,44.8888,91471.0
2020-09-14 15:00:00,53.73,53.77,53.57,53.72,74763.0,44.8972,44.9306,44.7635,44.8888,74763.0
2020-09-14 15:30:00,53.72,54.07,53.7,53.83,204324.0,44.8888,45.1813,44.8721,44.9807,204324.0
2020-09-15 09:30:00,53.87,53.96,53.3,53.31,63436.0,45.0142,45.0894,44.5379,44.5462,63436.0
2020-09-15 10:00:00,53.26,54.34,53.14,54.23,73795.0,44.5044,45.4069,44.4042,45.315,73795.0
2020-09-15 10:30:00,54.25,54.76,54.22,54.66,50187.0,45.3317,45.7578,45.3066,45.6743,50187.0
2020-09-15 11:00:00,54.65,54.66,54.25,54.29,47248.0,45.6659,45.6743,45.3317,45.3651,47248.0
2020-09-15 11:30:00,54.28,54.29,54.03,54.1,39675.0,45.3568,45.3651,45.1479,45.2063,39675.0
2020-09-15 12:00:00,54.06,54.21,54.04,54.18,27001.0,45.1729,45.2983,45.1562,45.2732,27001.0
2020-09-15 12:30:00,54.2,54.27,53.93,54.01,38076.0,45.2899,45.3484,45.0643,45.1311,38076.0
2020-09-15 13:00:00,54.0,54.18,53.91,53.93,55813.0,45.1228,45.2732,45.0476,45.0643,55813.0
2020-09-15 13:30:00,53.93,54.05,53.9,54.0,91988.0,45.0643,45.1646,45.0392,45.1228,91988.0
2020-09-15 14:00:00,53.98,54.09,53.69,53.91,175174.0,45.1061,45.198,44.8637,45.0476,175174.0
2020-09-15 14:30:00,53.92,53.97,53.78,53.89,62931.0,45.0559,45.0977,44.939,45.0309,62931.0
2020-09-15 15:00:00,53.9,53.9,53.5,53.5,70289.0,45.0392,45.0392,44.705,44.705,70289.0
2020-09-15 15:30:00,53.52,53.75,53.47,53.7,341544.0,44.7217,44.9139,44.6799,44.8721,341544.0
2020-09-16 09:30:00,54.07,54.37,53.64,54.02,81975.0,45.1813,45.432,44.822,45.1395,81975.0
2020-09-16 10:00:00,54.01,54.38,53.96,54.3,103548.0,45.1311,45.4403,45.0894,45.3735,103548.0
2020-09-16 10:30:00,54.31,54.52,54.26,54.37,57885.0,45.3818,45.5573,45.34,45.432,57885.0
2020-09-16 11:00:00,54.35,54.57,54.33,54.55,72854.0,45.4152,45.5991,45.3985,45.5824,72854.0
2020-09-16 11:30:00,54.51,54.62,54.37,54.47,56563.0,45.5489,45.6409,45.432,45.5155,56563.0
2020-09-16 12:00:00,54.46,54.56,54.36,54.54,61670.0,45.5072,45.5907,45.4236,45.574,61670.0
2020-09-16 12:30:00,54.53,54.77,54.49,54.56,70892.0,45.5657,45.7662,45.5322,45.5907,70892.0
2020-09-16 13:00:00,54.55,54.78,54.55,54.77,39389.0,45.5824,45.7746,45.5824,45.7662,39389.0
2020-09-16 13:30:00,54.76,54.8,54.61,54.61,47544.0,45.7578,45.7913,45.6325,45.6325,47544.0
2020-09-16 14:00:00,54.55,54.98,54.55,54.87,113512.0,45.5824,45.9417,45.5824,45.8498,113512.0
2020-09-16 14:30:00,54.89,55.18,54.6,54.62,215231.0,45.8665,46.1088,45.6242,45.6409,215231.0
2020-09-16 15:00:00,54.62,54.64,54.07,54.19,115270.0,45.6409,45.6576,45.1813,45.2816,115270.0
2020-09-16 15:30:00,54.2,54.25,53.81,53.91,276237.0,45.2899,45.3317,44.964,45.0476,276237.0
2020-09-17 09:30:00,53.31,54.17,52.95,53.91,120570.0,44.5462,45.2648,44.2454,45.0476,120570.0
2020-09-17 10:00:00,53.93,54.15,53.8,54.01,154102.0,45.0643,45.2481,44.9557,45.1311,154102.0
2020-09-17 10:30:00,54.03,54.14,53.81,53.93,60676.0,45.1479,45.2398,44.964,45.0643,60676.0
2020-09-17 11:00:00,53.93,54.04,53.8,53.85,61064.0,45.0643,45.1562,44.9557,44.9974,61064.0
2020-09-17 11:30:00,53.85,53.92,53.64,53.75,37194.0,44.9974,45.0559,44.822,44.9139,37194.0
2020-09-17 12:00:00,53.76,53.77,53.41,53.6,61691.0,44.9222,44.9306,44.6298,44.7885,61691.0
2020-09-17 12:30:00,53.56,53.8,53.5,53.76,52921.0,44.7551,44.9557,44.705,44.9222,52921.0
2020-09-17 13:00:00,53.76,53.87,53.7,53.78,38951.0,44.9222,45.0142,44.8721,44.939,38951.0
2020-09-17 13:30:00,53.76,53.83,53.59,53.71,59399.0,44.9222,44.9807,44.7802,44.8805,59399.0
2020-09-17 14:00:00,53.73,53.9,53.58,53.61,57227.0,44.8972,45.0392,44.7718,44.7969,57227.0
2020-09-17 14:30:00,53.6,53.63,53.43,53.45,82376.0,44.7885,44.8136,44.6465,44.6632,82376.0
2020-09-17 15:00:00,53.47,53.53,53.18,53.33,93277.0,44.6799,44.7301,44.4376,44.5629,93277.0
2020-09-17 15:30:00,53.31,53.64,53.29,53.59,243182.0,44.5462,44.822,44.5295,44.7802,243182.0
2020-09-18 09:30:00,52.65,53.38,52.54,52.79,308405.0,44.5495,45.1671,44.4564,44.6679,308405.0
2020-09-18 10:00:00,52.8,52.9,52.46,52.66,128375.0,44.6764,44.761,44.3887,44.5579,128375.0
2020-09-18 10:30:00,52.66,52.68,52.14,52.31,94339.0,44.5579,44.5748,44.1179,44.2618,94339.0
2020-09-18 11:00:00,52.33,52.51,52.33,52.47,66462.0,44.2787,44.431,44.2787,44.3971,66462.0
2020-09-18 11:30:00,52.49,52.67,52.29,52.55,43192.0,44.4141,44.5664,44.2448,44.4648,43192.0
2020-09-18 12:00:00,52.55,52.6,52.12,52.2,46700.0,44.4648,44.5071,44.101,44.1687,46700.0
2020-09-18 12:30:00,52.2,52.29,52.05,52.14,79787.0,44.1687,44.2448,44.0418,44.1179,79787.0
2020-09-18 13:00:00,52.15,52.24,51.95,51.97,82207.0,44.1264,44.2025,43.9572,43.9741,82207.0
2020-09-18 13:30:00,51.96,52.17,51.88,52.17,95869.0,43.9656,44.1433,43.8979,44.1433,95869.0
2020-09-18 14:00:00,52.18,52.25,52.03,52.09,79492.0,44.1518,44.211,44.0248,44.0756,79492.0
2020-09-18 14:30:00,52.08,52.09,51.81,51.83,98718.0,44.0672,44.0756,43.8387,43.8556,98718.0
2020-09-18 15:00:00,51.83,51.94,51.72,51.91,118467.0,43.8556,43.9487,43.7625,43.9233,118467.0
2020-09-18 15:30:00,51.91,52.01,51.42,51.55,445852.0,43.9233,44.0079,43.5087,43.6187,445852.0
2020-09-21 09:30:00,50.62,50.85,49.82,50.03,194651.0,42.8318,43.0264,42.1549,42.3326,194651.0
2020-09-21 10:00:00,49.99,50.2,49.63,49.86,165663.0,42.2987,42.4764,41.9941,42.1887,165663.0
2020-09-21 10:30:00,49.86,50.32,49.64,50.14,115080.0,42.1887,42.5779,42.0026,42.4256,115080.0
2020-09-21 11:00:00,50.16,50.16,49.84,50.0,88684.0,42.4426,42.4426,42.1718,42.3072,88684.0
2020-09-21 11:30:00,50.0,50.04,49.59,49.63,133915.0,42.3072,42.341,41.9603,41.9941,133915.0
2020-09-21 12:00:00,49.64,49.83,49.59,49.64,89007.0,42.0026,42.1633,41.9603,42.0026,89007.0
2020-09-21 12:30:00,49.64,49.68,49.17,49.28,85065.0,42.0026,42.0364,41.6049,41.6979,85065.0
2020-09-21 13:00:00,49.29,49.34,49.08,49.1,76715.0,41.7064,41.7487,41.5287,41.5456,76715.0
2020-09-21 13:30:00,49.09,49.16,48.93,49.08,147852.0,41.5372,41.5964,41.4018,41.5287,147852.0
2020-09-21 14:00:00,49.06,49.19,48.97,49.02,114389.0,41.5118,41.6218,41.4356,41.478,114389.0
2020-09-21 14:30:00,49.0,49.22,48.95,49.07,84676.0,41.461,41.6472,41.4187,41.5203,84676.0
2020-09-21 15:00:00,49.07,49.35,49.07,49.25,106545.0,41.5203,41.7572,41.5203,41.6726,106545.0
2020-09-21 15:30:00,49.26,49.34,49.05,49.26,328418.0,41.681,41.7487,41.5033,41.681,328418.0
2020-09-22 09:30:00,49.33,49.87,49.09,49.45,151719.0,41.7403,42.1972,41.5372,41.8418,151719.0
2020-09-22 10:00:00,49.43,49.84,49.24,49.79,73554.0,41.8249,42.1718,41.6641,42.1295,73554.0
2020-09-22 10:30:00,49.8,49.89,49.38,49.4,136988.0,42.1379,42.2141,41.7826,41.7995,136988.0
2020-09-22 11:00:00,49.4,49.59,49.39,49.39,77408.0,41.7995,41.9603,41.791,41.791,77408.0
2020-09-22 11:30:00,49.4,49.46,49.27,49.42,49680.0,41.7995,41.8503,41.6895,41.8164,49680.0
2020-09-22 12:00:00,49.41,49.43,49.27,49.32,74124.0,41.8079,41.8249,41.6895,41.7318,74124.0
2020-09-22 12:30:00,49.3,49.39,49.21,49.25,80919.0,41.7149,41.791,41.6387,41.6726,80919.0
2020-09-22 13:00:00,49.26,49.53,49.25,49.49,51620.0,41.681,41.9095,41.6726,41.8756,51620.0
2020-09-22 13:30:00,49.48,49.72,49.48,49.57,78906.0,41.8672,42.0703,41.8672,41.9433,78906.0
2020-09-22 14:00:00,49.58,49.75,49.57,49.67,63493.0,41.9518,42.0956,41.9433,42.0279,63493.0
2020-09-22 14:30:00,49.68,49.85,49.65,49.82,148191.0,42.0364,42.1803,42.011,42.1549,148191.0
2020-09-22 15:00:00,49.8,50.04,49.75,49.92,84250.0,42.1379,42.341,42.0956,42.2395,84250.0
2020-09-22 15:30:00,49.91,49.92,49.66,49.7,209492.0,42.231,42.2395,42.0195,42.0533,209492.0
2020-09-23 09:30:00,49.83,50.79,49.64,49.93,106101.0,42.1633,42.9756,42.0026,42.2479,106101.0
2020-09-23 10:00:00,49.92,49.94,49.47,49.56,75683.0,42.2395,42.2564,41.8587,41.9349,75683.0
2020-09-23 10:30:00,49.55,49.69,49.38,49.57,78039.0,41.9264,42.0449,41.7826,41.9433,78039.0
2020-09-23 11:00:00,49.58,49.73,49.36,49.4,76614.0,41.9518,42.0787,41.7656,41.7995,76614.0
2020-09-23 11:30:00,49.4,49.67,49.39,49.5,50660.0,41.7995,42.0279,41.791,41.8841,50660.0
2020-09-23 12:00:00,49.49,49.65,49.47,49.58,54872.0,41.8756,42.011,41.8587,41.9518,54872.0
2020-09-23 12:30:00,49.59,49.63,49.33,49.36,39074.0,41.9603,41.9941,41.7403,41.7656,39074.0
2020-09-23 13:00:00,49.37,49.37,49.03,49.04,52909.0,41.7741,41.7741,41.4864,41.4949,52909.0
2020-09-23 13:30:00,49.05,49.16,49.0,49.14,55860.0,41.5033,41.5964,41.461,41.5795,55860.0
2020-09-23 14:00:00,49.1,49.11,48.96,49.01,120655.0,41.5456,41.5541,41.4272,41.4695,120655.0
2020-09-23 14:30:00,49.0,49.07,48.79,48.85,120287.0,41.461,41.5203,41.2833,41.3341,120287.0
2020-09-23 15:00:00,48.86,48.97,48.7,48.95,182539.0,41.3426,41.4356,41.2072,41.4187,182539.0
2020-09-23 15:30:00,48.94,49.0,48.78,48.82,258410.0,41.4103,41.461,41.2749,41.3087,258410.0
2020-09-24 09:30:00,48.89,48.89,48.0,48.35,86906.0,41.368,41.368,40.6149,40.911,86906.0
2020-09-24 10:00:00,48.34,48.91,48.32,48.76,56589.0,40.9026,41.3849,40.8857,41.258,56589.0
2020-09-24 10:30:00,48.8,48.95,48.64,48.9,69787.0,41.2918,41.4187,41.1564,41.3764,69787.0
2020-09-24 11:00:00,48.97,49.06,48.7,48.84,56290.0,41.4356,41.5118,41.2072,41.3256,56290.0
2020-09-24 11:30:00,48.84,48.98,48.69,48.94,43903.0,41.3256,41.4441,41.1987,41.4103,43903.0
2020-09-24 12:00:00,48.96,49.22,48.93,49.09,42976.0,41.4272,41.6472,41.4018,41.5372,42976.0
2020-09-24 12:30:00,49.09,49.12,48.9,49.07,23583.0,41.5372,41.5626,41.3764,41.5203,23583.0
2020-09-24 13:00:00,49.06,49.57,49.06,49.5,31175.0,41.5118,41.9433,41.5118,41.8841,31175.0
2020-09-24 13:30:00,49.5,49.55,49.26,49.29,43018.0,41.8841,41.9264,41.681,41.7064,43018.0
2020-09-24 14:00:00,49.3,49.36,49.0,49.04,25990.0,41.7149,41.7656,41.461,41.4949,25990.0
2020-09-24 14:30:00,49.05,49.19,48.85,48.86,34635.0,41.5033,41.6218,41.3341,41.3426,34635.0
2020-09-24 15:00:00,48.87,49.06,48.78,48.91,59380.0,41.351,41.5118,41.2749,41.3849,59380.0
2020-09-24 15:30:00,48.89,49.1,48.86,48.9,227145.0,41.368,41.5456,41.3426,41.3764,227145.0
2020-09-25 09:30:00,48.58,48.7,48.24,48.4,104803.0,41.1056,41.2072,40.818,40.9533,104803.0
2020-09-25 10:00:00,48.39,48.6,48.24,48.41,63101.0,40.9449,41.1226,40.818,40.9618,63101.0
2020-09-25 10:30:00,48.42,48.63,48.22,48.47,47679.0,40.9703,41.148,40.801,41.0126,47679.0
2020-09-25 11:00:00,48.48,48.52,48.18,48.36,37876.0,41.021,41.0549,40.7672,40.9195,37876.0
2020-09-25 11:30:00,48.38,48.52,48.14,48.26,39907.0,40.9364,41.0549,40.7333,40.8349,39907.0
2020-09-25 12:00:00,48.26,48.59,48.25,48.59,25998.0,40.8349,41.1141,40.8264,41.1141,25998.0
2020-09-25 12:30:00,48.6,48.92,48.57,48.77,37014.0,41.1226,41.3933,41.0972,41.2664,37014.0
2020-09-25 13:00:00,48.74,48.85,48.65,48.84,32039.0,41.241,41.3341,41.1649,41.3256,32039.0
2020-09-25 13:30:00,48.84,49.1,48.83,49.05,44615.0,41.3256,41.5456,41.3172,41.5033,44615.0
2020-09-25 14:00:00,49.06,49.06,48.65,48.69,63818.0,41.5118,41.5118,41.1649,41.1987,63818.0
2020-09-25 14:30:00,48.68,48.93,48.67,48.93,33778.0,41.1903,41.4018,41.1818,41.4018,33778.0
2020-09-25 15:00:00,48.94,49.25,48.9,49.21,58510.0,41.4103,41.6726,41.3764,41.6387,58510.0
2020-09-25 15:30:00,49.2,49.22,49.05,49.16,155055.0,41.6303,41.6472,41.5033,41.5964,155055.0
2020-09-28 09:30:00,49.92,50.29,49.68,50.13,118612.0,42.2395,42.5526,42.0364,42.4172,118612.0
2020-09-28 10:00:00,50.17,50.18,49.71,49.89,85332.0,42.451,42.4595,42.0618,42.2141,85332.0
2020-09-28 10:30:00,49.89,50.1,49.48,49.61,105935.0,42.2141,42.3918,41.8672,41.9772,105935.0
2020-09-28 11:00:00,49.62,49.72,49.41,49.58,78585.0,41.9856,42.0703,41.8079,41.9518,78585.0
2020-09-28 11:30:00,49.58,49.85,49.55,49.83,35821.0,41.9518,42.1803,41.9264,42.1633,35821.0
2020-09-28 12:00:00,49.84,50.04,49.82,49.91,38136.0,42.1718,42.341,42.1549,42.231,38136.0
2020-09-28 12:30:00,49.92,50.04,49.78,50.04,60388.0,42.2395,42.341,42.121,42.341,60388.0
2020-09-28 13:00:00,50.03,50.23,49.98,50.09,120387.0,42.3326,42.5018,42.2902,42.3833,120387.0
2020-09-28 13:30:00,50.11,50.18,49.86,49.86,58933.0,42.4002,42.4595,42.1887,42.1887,58933.0
2020-09-28 14:00:00,49.86,49.97,49.83,49.89,42681.0,42.1887,42.2818,42.1633,42.2141,42681.0
2020-09-28 14:30:00,49.89,49.91,49.77,49.79,41705.0,42.2141,42.231,42.1126,42.1295,41705.0
2020-09-28 15:00:00,49.79,49.79,49.6,49.67,128156.0,42.1295,42.1295,41.9687,42.0279,128156.0
2020-09-28 15:30:00,49.68,49.72,49.49,49.64,233420.0,42.0364,42.0703,41.8756,42.0026,233420.0
2020-09-29 09:30:00,49.53,49.93,49.08,49.16,65854.0,41.9095,42.2479,41.5287,41.5964,65854.0
2020-09-29 10:00:00,49.13,49.32,49.02,49.23,81914.0,41.571,41.7318,41.478,41.6556,81914.0
2020-09-29 10:30:00,49.2,49.32,49.02,49.08,122279.0,41.6303,41.7318,41.478,41.5287,122279.0
2020-09-29 11:00:00,49.05,49.08,48.81,48.88,142527.0,41.5033,41.5287,41.3003,41.3595,142527.0
2020-09-29 11:30:00,48.86,48.96,48.58,48.65,82465.0,41.3426,41.4272,41.1056,41.1649,82465.0
2020-09-29 12:00:00,48.65,48.86,48.53,48.82,64915.0,41.1649,41.3426,41.0633,41.3087,64915.0
2020-09-29 12:30:00,48.79,48.91,48.73,48.9,52152.0,41.2833,41.3849,41.2326,41.3764,52152.0
2020-09-29 13:00:00,48.92,49.0,48.75,49.0,49086.0,41.3933,41.461,41.2495,41.461,49086.0
2020-09-29 13:30:00,48.98,49.18,48.93,49.08,66546.0,41.4441,41.6133,41.4018,41.5287,66546.0
2020-09-29 14:00:00,49.09,49.11,48.92,49.0,30726.0,41.5372,41.5541,41.3933,41.461,30726.0
2020-09-29 14:30:00,48.99,49.13,48.98,49.05,40538.0,41.4526,41.571,41.4441,41.5033,40538.0
2020-09-29 15:00:00,49.05,49.15,49.01,49.05,57311.0,41.5033,41.588,41.4695,41.5033,57311.0
2020-09-29 15:30:00,49.06,49.06,48.81,48.83,178809.0,41.5118,41.5118,41.3003,41.3172,178809.0
2020-09-30 09:30:00,49.14,49.87,48.98,49.65,80541.0,41.5795,42.1972,41.4441,42.011,80541.0
2020-09-30 10:00:00,49.63,49.98,49.45,49.55,51008.0,41.9941,42.2902,41.8418,41.9264,51008.0
2020-09-30 10:30:00,49.57,49.74,49.51,49.51,44439.0,41.9433,42.0872,41.8926,41.8926,44439.0
2020-09-30 11:00:00,49.5,49.67,49.48,49.61,124217.0,41.8841,42.0279,41.8672,41.9772,124217.0
2020-09-30 11:30:00,49.61,49.62,49.38,49.51,47647.0,41.9772,41.9856,41.7826,41.8926,47647.0
2020-09-30 12:00:00,49.51,49.88,49.51,49.73,73096.0,41.8926,42.2056,41.8926,42.0787,73096.0
2020-09-30 12:30:00,49.73,49.85,49.7,49.81,46861.0,42.0787,42.1803,42.0533,42.1464,46861.0
2020-09-30 13:00:00,49.8,49.8,49.64,49.7,36906.0,42.1379,42.1379,42.0026,42.0533,36906.0
2020-09-30 13:30:00,49.69,49.79,49.6,49.62,45823.0,42.0449,42.1295,41.9687,41.9856,45823.0
2020-09-30 14:00:00,49.62,49.85,49.39,49.41,70324.0,41.9856,42.1803,41.791,41.8079,70324.0
2020-09-30 14:30:00,49.39,49.46,49.05,49.39,71388.0,41.791,41.8503,41.5033,41.791,71388.0
2020-09-30 15:00:00,49.38,49.44,48.92,49.18,58833.0,41.7826,41.8333,41.3933,41.6133,58833.0
2020-09-30 15:30:00,49.16,49.56,49.08,49.5,245969.0,41.5964,41.9349,41.5287,41.8841,245969.0
2020-10-01 09:30:00,49.65,49.91,49.36,49.49,89664.0,42.011,42.231,41.7656,41.8756,89664.0
2020-10-01 10:00:00,49.44,49.56,49.18,49.52,71403.0,41.8333,41.9349,41.6133,41.901,71403.0
2020-10-01 10:30:00,49.48,49.65,49.45,49.55,47406.0,41.8672,42.011,41.8418,41.9264,47406.0
2020-10-01 11:00:00,49.57,49.62,49.38,49.55,60187.0,41.9433,41.9856,41.7826,41.9264,60187.0
2020-10-01 11:30:00,49.55,49.58,49.36,49.5,32458.0,41.9264,41.9518,41.7656,41.8841,32458.0
2020-10-01 12:00:00,49.49,49.49,49.3,49.43,65181.0,41.8756,41.8756,41.7149,41.8249,65181.0
2020-10-01 12:30:00,49.44,49.55,49.36,49.44,49910.0,41.8333,41.9264,41.7656,41.8333,49910.0
2020-10-01 13:00:00,49.45,49.68,49.44,49.49,39617.0,41.8418,42.0364,41.8333,41.8756,39617.0
2020-10-01 13:30:00,49.5,49.53,49.33,49.39,50544.0,41.8841,41.9095,41.7403,41.791,50544.0
2020-10-01 14:00:00,49.4,49.42,49.04,49.31,157835.0,41.7995,41.8164,41.4949,41.7233,157835.0
2020-10-01 14:30:00,49.31,49.48,49.27,49.39,82610.0,41.7233,41.8672,41.6895,41.791,82610.0
2020-10-01 15:00:00,49.39,49.54,49.26,49.27,108070.0,41.791,41.9179,41.681,41.6895,108070.0
2020-10-01 15:30:00,49.27,49.59,49.26,49.57,219050.0,41.6895,41.9603,41.681,41.9433,219050.0
2020-10-02 09:30:00,48.97,50.19,48.81,50.09,97670.0,41.4356,42.4679,41.3003,42.3833,97670.0
2020-10-02 10:00:00,50.14,50.42,50.02,50.23,63545.0,42.4256,42.6626,42.3241,42.5018,63545.0
2020-10-02 10:30:00,50.21,50.33,50.08,50.23,61019.0,42.4849,42.5864,42.3749,42.5018,61019.0
2020-10-02 11:00:00,50.21,50.42,50.0,50.4,50316.0,42.4849,42.6626,42.3072,42.6456,50316.0
2020-10-02 11:30:00,50.45,50.77,50.4,50.7,100438.0,42.6879,42.9587,42.6456,42.8995,100438.0
2020-10-02 12:00:00,50.67,51.4,50.57,51.18,84006.0,42.8741,43.4918,42.7895,43.3056,84006.0
2020-10-02 12:30:00,51.17,51.52,51.1,51.45,55267.0,43.2972,43.5933,43.2379,43.5341,55267.0
2020-10-02 13:00:00,51.47,51.6,51.35,51.47,42021.0,43.551,43.661,43.4495,43.551,42021.0
2020-10-02 13:30:00,51.45,51.49,51.03,51.1,49698.0,43.5341,43.5679,43.1787,43.2379,49698.0
2020-10-02 14:00:00,51.1,51.31,51.1,51.2,31958.0,43.2379,43.4156,43.2379,43.3225,31958.0
2020-10-02 14:30:00,51.21,51.48,51.16,51.27,144276.0,43.331,43.5595,43.2887,43.3818,144276.0
2020-10-02 15:00:00,51.27,51.42,51.12,51.34,79078.0,43.3818,43.5087,43.2549,43.441,79078.0
2020-10-02 15:30:00,51.34,51.55,51.24,51.34,239025.0,43.441,43.6187,43.3564,43.441,239025.0
2020-10-05 09:30:00,51.75,52.45,51.62,51.7,147826.0,43.7879,44.3802,43.6779,43.7456,147826.0
2020-10-05 10:00:00,51.7,51.8,51.51,51.54,86409.0,43.7456,43.8302,43.5848,43.6102,86409.0
2020-10-05 10:30:00,51.54,51.57,51.14,51.21,54689.0,43.6102,43.6356,43.2718,43.331,54689.0
2020-10-05 11:00:00,51.18,51.59,51.15,51.49,66366.0,43.3056,43.6525,43.2802,43.5679,66366.0
2020-10-05 11:30:00,51.47,51.64,51.29,51.62,26608.0,43.551,43.6948,43.3987,43.6779,26608.0
2020-10-05 12:00:00,51.63,51.69,51.45,51.51,44776.0,43.6864,43.7372,43.5341,43.5848,44776.0
2020-10-05 12:30:00,51.5,51.65,51.45,51.47,33368.0,43.5764,43.7033,43.5341,43.551,33368.0
2020-10-05 13:00:00,51.45,51.48,51.31,51.43,26839.0,43.5341,43.5595,43.4156,43.5172,26839.0
2020-10-05 13:30:00,51.42,51.43,51.14,51.18,43138.0,43.5087,43.5172,43.2718,43.3056,43138.0
2020-10-05 14:00:00,51.17,51.41,51.16,51.4,40457.0,43.2972,43.5002,43.2887,43.4918,40457.0
2020-10-05 14:30:00,51.41,51.52,51.34,51.51,49087.0,43.5002,43.5933,43.441,43.5848,49087.0
2020-10-05 15:00:00,51.51,51.67,51.47,51.63,89467.0,43.5848,43.7202,43.551,43.6864,89467.0
2020-10-05 15:30:00,51.64,51.71,51.5,51.7,294732.0,43.6948,43.7541,43.5764,43.7456,294732.0
2020-10-06 09:30:00,52.18,52.18,51.66,51.84,105304.0,44.1518,44.1518,43.7118,43.8641,105304.0
2020-10-06 10:00:00,51.83,52.04,51.6,52.01,32927.0,43.8556,44.0333,43.661,44.0079,32927.0
2020-10-06 10:30:00,52.01,52.32,51.88,52.29,46609.0,44.0079,44.2702,43.8979,44.2448,46609.0
2020-10-06 11:00:00,52.28,52.3,52.16,52.23,45780.0,44.2364,44.2533,44.1348,44.1941,45780.0
2020-10-06 11:30:00,52.23,52.37,52.14,52.25,67336.0,44.1941,44.3125,44.1179,44.211,67336.0
2020-10-06 12:00:00,52.26,52.42,52.26,52.35,24158.0,44.2195,44.3548,44.2195,44.2956,24158.0
2020-10-06 12:30:00,52.35,52.55,52.35,52.55,36359.0,44.2956,44.4648,44.2956,44.4648,36359.0
2020-10-06 13:00:00,52.56,52.75,52.54,52.62,90382.0,44.4733,44.6341,44.4564,44.5241,90382.0
2020-10-06 13:30:00,52.62,52.66,52.44,52.52,72848.0,44.5241,44.5579,44.3718,44.4395,72848.0
2020-10-06 14:00:00,52.52,52.63,52.41,52.62,56314.0,44.4395,44.5325,44.3464,44.5241,56314.0
2020-10-06 14:30:00,52.63,52.75,51.33,51.41,97669.0,44.5325,44.6341,43.4325,43.5002,97669.0
2020-10-06 15:00:00,51.38,51.55,51.1,51.35,129062.0,43.4748,43.6187,43.2379,43.4495,129062.0
2020-10-06 15:30:00,51.34,51.6,51.04,51.21,307877.0,43.441,43.661,43.1872,43.331,307877.0
2020-10-07 09:30:00,51.71,52.03,51.49,51.95,57654.0,43.7541,44.0248,43.5679,43.9572,57654.0
2020-10-07 10:00:00,52.0,52.12,51.72,52.09,54404.0,43.9995,44.101,43.7625,44.0756,54404.0
2020-10-07 10:30:00,52.12,52.27,51.81,51.81,67088.0,44.101,44.2279,43.8387,43.8387,67088.0
2020-10-07 11:00:00,51.84,51.91,51.71,51.83,38077.0,43.8641,43.9233,43.7541,43.8556,38077.0
2020-10-07 11:30:00,51.81,51.83,51.62,51.72,27013.0,43.8387,43.8556,43.6779,43.7625,27013.0
2020-10-07 12:00:00,51.7,51.85,51.63,51.78,38315.0,43.7456,43.8725,43.6864,43.8133,38315.0
2020-10-07 12:30:00,51.78,51.88,51.72,51.85,40385.0,43.8133,43.8979,43.7625,43.8725,40385.0
2020-10-07 13:00:00,51.86,51.94,51.79,51.89,28952.0,43.881,43.9487,43.8218,43.9064,28952.0
2020-10-07 13:30:00,51.89,52.11,51.81,52.02,40952.0,43.9064,44.0925,43.8387,44.0164,40952.0
2020-10-07 14:00:00,52.04,52.32,52.04,52.27,43996.0,44.0333,44.2702,44.0333,44.2279,43996.0
2020-10-07 14:30:00,52.28,52.37,52.11,52.11,82360.0,44.2364,44.3125,44.0925,44.0925,82360.0
2020-10-07 15:00:00,52.11,52.51,52.11,52.4,92258.0,44.0925,44.431,44.0925,44.3379,92258.0
2020-10-07 15:30:00,52.4,52.46,52.15,52.15,249991.0,44.3379,44.3887,44.1264,44.1264,249991.0
2020-10-08 09:30:00,52.73,53.19,52.52,53.04,185581.0,44.6171,45.0064,44.4395,44.8794,185581.0
2020-10-08 10:00:00,53.04,53.11,52.76,52.8,131746.0,44.8794,44.9387,44.6425,44.6764,131746.0
2020-10-08 10:30:00,52.85,52.91,52.49,52.63,96283.0,44.7187,44.7694,44.4141,44.5325,96283.0
2020-10-08 11:00:00,52.62,52.93,52.49,52.87,111288.0,44.5241,44.7864,44.4141,44.7356,111288.0
2020-10-08 11:30:00,52.89,53.2,52.83,52.88,149924.0,44.7525,45.0148,44.7018,44.7441,149924.0
2020-10-08 12:00:00,52.88,53.18,52.85,53.16,86634.0,44.7441,44.9979,44.7187,44.981,86634.0
2020-10-08 12:30:00,53.16,53.17,52.91,52.98,50279.0,44.981,44.9894,44.7694,44.8287,50279.0
2020-10-08 13:00:00,52.98,53.07,52.94,52.97,41178.0,44.8287,44.9048,44.7948,44.8202,41178.0
2020-10-08 13:30:00,52.97,53.0,52.83,52.83,33443.0,44.8202,44.8456,44.7018,44.7018,33443.0
2020-10-08 14:00:00,52.83,52.99,52.83,52.97,39816.0,44.7018,44.8371,44.7018,44.8202,39816.0
2020-10-08 14:30:00,52.97,53.09,52.94,53.02,79148.0,44.8202,44.9218,44.7948,44.8625,79148.0
2020-10-08 15:00:00,53.03,53.21,52.95,53.08,136583.0,44.871,45.0233,44.8033,44.9133,136583.0
2020-10-08 15:30:00,53.08,53.18,53.04,53.16,268497.0,44.9133,44.9979,44.8794,44.981,268497.0
2020-10-09 09:30:00,53.52,53.75,53.1,53.16,89400.0,45.2856,45.4802,44.9302,44.981,89400.0
2020-10-09 10:00:00,53.16,53.21,52.8,52.87,98002.0,44.981,45.0233,44.6764,44.7356,98002.0
2020-10-09 10:30:00,52.86,53.02,52.79,52.79,62937.0,44.7271,44.8625,44.6679,44.6679,62937.0
2020-10-09 11:00:00,52.82,53.07,52.81,53.04,73378.0,44.6933,44.9048,44.6848,44.8794,73378.0
2020-10-09 11:30:00,53.07,53.32,52.93,53.13,58590.0,44.9048,45.1164,44.7864,44.9556,58590.0
2020-10-09 12:00:00,53.14,53.2,52.95,53.05,103886.0,44.9641,45.0148,44.8033,44.8879,103886.0
2020-10-09 12:30:00,53.05,53.14,52.89,52.91,86277.0,44.8879,44.9641,44.7525,44.7694,86277.0
2020-10-09 13:00:00,52.91,53.15,52.9,53.06,51922.0,44.7694,44.9725,44.761,44.8964,51922.0
2020-10-09 13:30:00,53.06,53.12,53.02,53.05,48702.0,44.8964,44.9471,44.8625,44.8879,48702.0
2020-10-09 14:00:00,53.05,53.06,52.68,52.7,169759.0,44.8879,44.8964,44.5748,44.5918,169759.0
2020-10-09 14:30:00,52.68,52.86,52.68,52.78,114424.0,44.5748,44.7271,44.5748,44.6595,114424.0
2020-10-09 15:00:00,52.79,52.81,52.66,52.68,93057.0,44.6679,44.6848,44.5579,44.5748,93057.0
2020-10-09 15:30:00,52.68,52.68,52.38,52.48,330588.0,44.5748,44.5748,44.321,44.4056,330588.0
2020-10-12 09:30:00,53.21,53.83,52.94,53.11,265259.0,45.0233,45.5479,44.7948,44.9387,265259.0
2020-10-12 10:00:00,53.16,53.49,53.04,53.18,99288.0,44.981,45.2602,44.8794,44.9979,99288.0
2020-10-12 10:30:00,53.21,53.21,52.83,52.88,160068.0,45.0233,45.0233,44.7018,44.7441,160068.0
2020-10-12 11:00:00,52.87,53.21,52.87,53.15,84175.0,44.7356,45.0233,44.7356,44.9725,84175.0
2020-10-12 11:30:00,53.13,53.3,53.08,53.12,41070.0,44.9556,45.0994,44.9133,44.9471,41070.0
2020-10-12 12:00:00,53.11,53.13,52.97,53.11,128860.0,44.9387,44.9556,44.8202,44.9387,128860.0
2020-10-12 12:30:00,53.11,53.45,53.09,53.35,58609.0,44.9387,45.2264,44.9218,45.1418,58609.0
2020-10-12 13:00:00,53.35,53.42,53.27,53.38,48935.0,45.1418,45.201,45.0741,45.1671,48935.0
2020-10-12 13:30:00,53.38,53.49,53.17,53.46,170522.0,45.1671,45.2602,44.9894,45.2348,170522.0
2020-10-12 14:00:00,53.47,53.49,53.35,53.46,115534.0,45.2433,45.2602,45.1418,45.2348,115534.0
2020-10-12 14:30:00,53.46,53.52,53.36,53.45,142042.0,45.2348,45.2856,45.1502,45.2264,142042.0
2020-10-12 15:00:00,53.46,53.49,53.37,53.45,107255.0,45.2348,45.2602,45.1587,45.2264,107255.0
2020-10-12 15:30:00,53.45,53.57,53.41,53.47,393675.0,45.2264,45.3279,45.1925,45.2433,393675.0
2020-10-13 09:30:00,53.56,53.89,53.23,53.41,209950.0,45.3194,45.5987,45.0402,45.1925,209950.0
2020-10-13 10:00:00,53.38,53.49,52.94,53.03,120954.0,45.1671,45.2602,44.7948,44.871,120954.0
2020-10-13 10:30:00,53.07,53.33,53.0,53.08,103469.0,44.9048,45.1248,44.8456,44.9133,103469.0
2020-10-13 11:00:00,53.07,53.17,52.93,53.02,83007.0,44.9048,44.9894,44.7864,44.8625,83007.0
2020-10-13 11:30:00,53.02,53.18,52.97,53.1,84753.0,44.8625,44.9979,44.8202,44.9302,84753.0
2020-10-13 12:00:00,53.15,53.17,53.01,53.15,58645.0,44.9725,44.9894,44.8541,44.9725,58645.0
2020-10-13 12:30:00,53.13,53.3,52.98,53.3,50281.0,44.9556,45.0994,44.8287,45.0994,50281.0
2020-10-13 13:00:00,53.29,53.33,53.1,53.2,55772.0,45.091,45.1248,44.9302,45.0148,55772.0
2020-10-13 13:30:00,53.19,53.25,53.1,53.12,51817.0,45.0064,45.0571,44.9302,44.9471,51817.0
2020-10-13 14:00:00,53.11,53.13,52.93,52.93,66370.0,44.9387,44.9556,44.7864,44.7864,66370.0
2020-10-13 14:30:00,52.92,52.95,52.71,52.82,108134.0,44.7779,44.8033,44.6002,44.6933,108134.0
2020-10-13 15:00:00,52.82,52.98,52.8,52.95,89732.0,44.6933,44.8287,44.6764,44.8033,89732.0
2020-10-13 15:30:00,52.95,53.03,52.83,52.85,382551.0,44.8033,44.871,44.7018,44.7187,382551.0
2020-10-14 09:30:00,52.53,53.5,52.53,53.25,146013.0,44.4479,45.2687,44.4479,45.0571,146013.0
2020-10-14 10:00:00,53.22,53.4,53.02,53.02,52853.0,45.0318,45.1841,44.8625,44.8625,52853.0
2020-10-14 10:30:00,53.05,53.43,52.89,53.38,215690.0,44.8879,45.2094,44.7525,45.1671,215690.0
2020-10-14 11:00:00,53.37,53.46,53.19,53.23,53584.0,45.1587,45.2348,45.0064,45.0402,53584.0
2020-10-14 11:30:00,53.24,53.4,52.99,53.19,68180.0,45.0487,45.1841,44.8371,45.0064,68180.0
2020-10-14 12:00:00,53.22,53.55,53.22,53.43,49212.0,45.0318,45.311,45.0318,45.2094,49212.0
2020-10-14 12:30:00,53.43,53.56,53.14,53.38,101232.0,45.2094,45.3194,44.9641,45.1671,101232.0
2020-10-14 13:00:00,53.36,53.51,53.25,53.31,65452.0,45.1502,45.2771,45.0571,45.1079,65452.0
2020-10-14 13:30:00,53.28,53.46,53.12,53.33,156733.0,45.0825,45.2348,44.9471,45.1248,156733.0
2020-10-14 14:00:00,53.36,53.36,53.11,53.21,70349.0,45.1502,45.1502,44.9387,45.0233,70349.0
2020-10-14 14:30:00,53.21,53.42,53.13,53.39,92172.0,45.0233,45.201,44.9556,45.1756,92172.0
2020-10-14 15:00:00,53.38,53.48,53.34,53.38,118507.0,45.1671,45.2518,45.1333,45.1671,118507.0
2020-10-14 15:30:00,53.38,53.48,53.16,53.18,318830.0,45.1671,45.2518,44.981,44.9979,318830.0
2020-10-15 09:30:00,52.11,52.55,50.94,51.68,159858.0,44.0925,44.4648,43.1025,43.7287,159858.0
2020-10-15 10:00:00,51.67,52.21,51.41,52.16,144905.0,43.7202,44.1771,43.5002,44.1348,144905.0
2020-10-15 10:30:00,52.22,52.28,52.05,52.18,64494.0,44.1856,44.2364,44.0418,44.1518,64494.0
2020-10-15 11:00:00,52.16,52.61,52.08,52.38,47447.0,44.1348,44.5156,44.0672,44.321,47447.0
2020-10-15 11:30:00,52.35,52.52,52.01,52.03,100989.0,44.2956,44.4395,44.0079,44.0248,100989.0
2020-10-15 12:00:00,52.01,52.1,51.94,51.97,78084.0,44.0079,44.0841,43.9487,43.9741,78084.0
2020-10-15 12:30:00,51.96,52.17,51.94,51.98,58872.0,43.9656,44.1433,43.9487,43.9825,58872.0
2020-10-15 13:00:00,51.96,52.4,51.93,52.36,63654.0,43.9656,44.3379,43.9402,44.3041,63654.0
2020-10-15 13:30:00,52.36,52.42,52.12,52.42,33890.0,44.3041,44.3548,44.101,44.3548,33890.0
2020-10-15 14:00:00,52.41,52.62,52.35,52.61,34401.0,44.3464,44.5241,44.2956,44.5156,34401.0
2020-10-15 14:30:00,52.61,52.97,52.57,52.97,76774.0,44.5156,44.8202,44.4818,44.8202,76774.0
2020-10-15 15:00:00,52.97,53.03,52.55,52.68,108728.0,44.8202,44.871,44.4648,44.5748,108728.0
2020-10-15 15:30:00,52.67,52.87,52.66,52.72,288595.0,44.5664,44.7356,44.5579,44.6087,288595.0
2020-10-16 09:30:00,52.73,52.91,51.7,51.71,223506.0,44.6171,44.7694,43.7456,43.7541,223506.0
2020-10-16 10:00:00,51.68,52.41,51.68,52.39,99295.0,43.7287,44.3464,43.7287,44.3295,99295.0
2020-10-16 10:30:00,52.38,52.58,52.06,52.08,104509.0,44.321,44.4902,44.0502,44.0672,104509.0
2020-10-16 11:00:00,52.06,52.44,51.98,52.39,78103.0,44.0502,44.3718,43.9825,44.3295,78103.0
2020-10-16 11:30:00,52.39,52.52,52.35,52.48,29825.0,44.3295,44.4395,44.2956,44.4056,29825.0
2020-10-16 12:00:00,52.47,52.47,52.23,52.23,40318.0,44.3971,44.3971,44.1941,44.1941,40318.0
2020-10-16 12:30:00,52.23,52.46,52.19,52.28,66634.0,44.1941,44.3887,44.1602,44.2364,66634.0
2020-10-16 13:00:00,52.27,52.27,52.03,52.23,36002.0,44.2279,44.2279,44.0248,44.1941,36002.0
2020-10-16 13:30:00,52.2,52.27,52.12,52.23,28582.0,44.1687,44.2279,44.101,44.1941,28582.0
2020-10-16 14:00:00,52.26,52.44,52.22,52.42,35427.0,44.2195,44.3718,44.1856,44.3548,35427.0
2020-10-16 14:30:00,52.42,52.43,52.21,52.39,47882.0,44.3548,44.3633,44.1771,44.3295,47882.0
2020-10-16 15:00:00,52.39,52.43,52.18,52.25,73888.0,44.3295,44.3633,44.1518,44.211,73888.0
2020-10-16 15:30:00,52.25,52.55,52.25,52.48,283691.0,44.211,44.4648,44.211,44.4056,283691.0
2020-10-19 09:30:00,52.57,52.61,51.79,52.1,117444.0,44.4818,44.5156,43.8218,44.0841,117444.0
2020-10-19 10:00:00,52.05,52.19,51.73,52.16,92171.0,44.0418,44.1602,43.771,44.1348,92171.0
2020-10-19 10:30:00,52.17,52.29,52.01,52.29,45071.0,44.1433,44.2448,44.0079,44.2448,45071.0
2020-10-19 11:00:00,52.29,52.36,51.75,51.77,38523.0,44.2448,44.3041,43.7879,43.8048,38523.0
2020-10-19 11:30:00,51.75,52.08,51.73,52.05,26478.0,43.7879,44.0672,43.771,44.0418,26478.0
2020-10-19 12:00:00,52.03,52.09,51.93,51.98,27510.0,44.0248,44.0756,43.9402,43.9825,27510.0
2020-10-19 12:30:00,51.97,52.0,51.77,51.79,53157.0,43.9741,43.9995,43.8048,43.8218,53157.0
2020-10-19 13:00:00,51.81,51.92,51.76,51.84,44703.0,43.8387,43.9318,43.7964,43.8641,44703.0
2020-10-19 13:30:00,51.83,51.83,51.59,51.62,25672.0,43.8556,43.8556,43.6525,43.6779,25672.0
2020-10-19 14:00:00,51.59,51.67,51.45,51.64,40966.0,43.6525,43.7202,43.5341,43.6948,40966.0
2020-10-19 14:30:00,51.64,51.68,51.21,51.22,58464.0,43.6948,43.7287,43.331,43.3395,58464.0
2020-10-19 15:00:00,51.23,51.23,50.95,51.08,96098.0,43.3479,43.3479,43.111,43.221,96098.0
2020-10-19 15:30:00,51.06,51.14,50.66,50.84,263329.0,43.2041,43.2718,42.8656,43.0179,263329.0
2020-10-20 09:30:00,51.45,51.56,50.84,51.23,65453.0,43.5341,43.6272,43.0179,43.3479,65453.0
2020-10-20 10:00:00,51.19,51.24,50.82,51.12,56781.0,43.3141,43.3564,43.001,43.2549,56781.0
2020-10-20 10:30:00,51.12,51.32,50.99,51.09,60521.0,43.2549,43.4241,43.1449,43.2295,60521.0
2020-10-20 11:00:00,51.01,51.24,50.97,51.24,50980.0,43.1618,43.3564,43.1279,43.3564,50980.0
2020-10-20 11:30:00,51.25,51.3,51.12,51.25,35641.0,43.3649,43.4072,43.2549,43.3649,35641.0
2020-10-20 12:00:00,51.21,51.32,51.06,51.08,30666.0,43.331,43.4241,43.2041,43.221,30666.0
2020-10-20 12:30:00,51.07,51.31,51.07,51.27,55814.0,43.2125,43.4156,43.2125,43.3818,55814.0
2020-10-20 13:00:00,51.27,51.53,51.22,51.46,56007.0,43.3818,43.6018,43.3395,43.5425,56007.0
2020-10-20 13:30:00,51.46,51.46,51.19,51.26,59228.0,43.5425,43.5425,43.3141,43.3733,59228.0
2020-10-20 14:00:00,51.26,51.4,51.24,51.34,57478.0,43.3733,43.4918,43.3564,43.441,57478.0
2020-10-20 14:30:00,51.35,51.4,51.15,51.19,48973.0,43.4495,43.4918,43.2802,43.3141,48973.0
2020-10-20 15:00:00,51.19,51.22,50.9,51.22,75955.0,43.3141,43.3395,43.0687,43.3395,75955.0
2020-10-20 15:30:00,51.21,51.25,51.03,51.16,204173.0,43.331,43.3649,43.1787,43.2887,204173.0
2020-10-21 09:30:00,51.28,52.16,50.56,51.5,264077.0,43.3902,44.1348,42.781,43.5764,264077.0
2020-10-21 10:00:00,51.45,51.88,51.38,51.51,100590.0,43.5341,43.8979,43.4748,43.5848,100590.0
2020-10-21 10:30:00,51.51,51.6,51.36,51.38,58279.0,43.5848,43.661,43.4579,43.4748,58279.0
2020-10-21 11:00:00,51.36,51.38,50.95,51.28,105885.0,43.4579,43.4748,43.111,43.3902,105885.0
2020-10-21 11:30:00,51.28,51.58,51.22,51.5,153681.0,43.3902,43.6441,43.3395,43.5764,153681.0
2020-10-21 12:00:00,51.49,51.61,51.36,51.4,50022.0,43.5679,43.6695,43.4579,43.4918,50022.0
2020-10-21 12:30:00,51.38,51.48,51.29,51.39,44784.0,43.4748,43.5595,43.3987,43.4833,44784.0
2020-10-21 13:00:00,51.37,51.46,51.32,51.39,55822.0,43.4664,43.5425,43.4241,43.4833,55822.0
2020-10-21 13:30:00,51.4,51.45,51.24,51.4,65222.0,43.4918,43.5341,43.3564,43.4918,65222.0
2020-10-21 14:00:00,51.42,51.56,51.37,51.44,114432.0,43.5087,43.6272,43.4664,43.5256,114432.0
2020-10-21 14:30:00,51.44,51.5,51.38,51.46,82098.0,43.5256,43.5764,43.4748,43.5425,82098.0
2020-10-21 15:00:00,51.46,51.49,51.34,51.49,128839.0,43.5425,43.5679,43.441,43.5679,128839.0
2020-10-21 15:30:00,51.49,51.57,51.38,51.5,288918.0,43.5679,43.6356,43.4748,43.5764,288918.0
2020-10-22 09:30:00,51.8,52.0,51.27,51.35,142605.0,43.8302,43.9995,43.3818,43.4495,142605.0
2020-10-22 10:00:00,51.32,51.51,50.84,50.89,178909.0,43.4241,43.5848,43.0179,43.0602,178909.0
2020-10-22 10:30:00,50.9,51.08,50.73,50.98,216727.0,43.0687,43.221,42.9249,43.1364,216727.0
2020-10-22 11:00:00,50.93,51.4,50.93,51.36,134378.0,43.0941,43.4918,43.0941,43.4579,134378.0
2020-10-22 11:30:00,51.36,51.81,51.35,51.73,61787.0,43.4579,43.8387,43.4495,43.771,61787.0
2020-10-22 12:00:00,51.76,51.85,51.69,51.77,45263.0,43.7964,43.8725,43.7372,43.8048,45263.0
2020-10-22 12:30:00,51.76,51.78,51.49,51.52,54097.0,43.7964,43.8133,43.5679,43.5933,54097.0
2020-10-22 13:00:00,51.53,51.73,51.48,51.53,48927.0,43.6018,43.771,43.5595,43.6018,48927.0
2020-10-22 13:30:00,51.56,51.62,51.45,51.52,62030.0,43.6272,43.6779,43.5341,43.5933,62030.0
2020-10-22 14:00:00,51.53,51.62,51.47,51.59,139850.0,43.6018,43.6779,43.551,43.6525,139850.0
2020-10-22 14:30:00,51.6,51.6,51.44,51.53,79330.0,43.661,43.661,43.5256,43.6018,79330.0
2020-10-22 15:00:00,51.53,51.61,51.45,51.6,102221.0,43.6018,43.6695,43.5341,43.661,102221.0
2020-10-22 15:30:00,51.6,51.61,51.47,51.58,342363.0,43.661,43.6695,43.551,43.6441,342363.0
2020-10-23 09:30:00,52.23,52.59,51.82,52.52,134212.0,44.1941,44.4987,43.8472,44.4395,134212.0
2020-10-23 10:00:00,52.5,52.61,52.22,52.27,168581.0,44.4225,44.5156,44.1856,44.2279,168581.0
2020-10-23 10:30:00,52.28,52.59,52.25,52.57,81170.0,44.2364,44.4987,44.211,44.4818,81170.0
2020-10-23 11:00:00,52.55,52.57,52.25,52.26,63199.0,44.4648,44.4818,44.211,44.2195,63199.0
2020-10-23 11:30:00,52.23,52.24,52.06,52.09,72448.0,44.1941,44.2025,44.0502,44.0756,72448.0
2020-10-23 12:00:00,52.09,52.2,51.84,51.91,78527.0,44.0756,44.1687,43.8641,43.9233,78527.0
2020-10-23 12:30:00,51.93,52.17,51.92,52.03,92217.0,43.9402,44.1433,43.9318,44.0248,92217.0
2020-10-23 13:00:00,52.02,52.26,52.02,52.25,57030.0,44.0164,44.2195,44.0164,44.211,57030.0
2020-10-23 13:30:00,52.27,52.37,52.21,52.32,52176.0,44.2279,44.3125,44.1771,44.2702,52176.0
2020-10-23 14:00:00,52.33,52.45,52.22,52.43,94856.0,44.2787,44.3802,44.1856,44.3633,94856.0
2020-10-23 14:30:00,52.43,52.65,52.38,52.59,124497.0,44.3633,44.5495,44.321,44.4987,124497.0
2020-10-23 15:00:00,52.6,52.71,52.51,52.68,109198.0,44.5071,44.6002,44.431,44.5748,109198.0
2020-10-23 15:30:00,52.67,52.78,52.58,52.72,394656.0,44.5664,44.6595,44.4902,44.6087,394656.0
2020-10-26 09:30:00,52.3,52.33,51.5,51.97,162386.0,44.2533,44.2787,43.5764,43.9741,162386.0
2020-10-26 10:00:00,51.97,52.05,51.78,51.94,259918.0,43.9741,44.0418,43.8133,43.9487,259918.0
2020-10-26 10:30:00,51.92,51.92,51.39,51.41,82922.0,43.9318,43.9318,43.4833,43.5002,82922.0
2020-10-26 11:00:00,51.4,51.54,51.27,51.54,54801.0,43.4918,43.6102,43.3818,43.6102,54801.0
2020-10-26 11:30:00,51.55,51.57,51.38,51.41,142409.0,43.6187,43.6356,43.4748,43.5002,142409.0
2020-10-26 12:00:00,51.42,51.64,51.4,51.63,140167.0,43.5087,43.6948,43.4918,43.6864,140167.0
2020-10-26 12:30:00,51.61,51.65,51.52,51.55,66927.0,43.6695,43.7033,43.5933,43.6187,66927.0
2020-10-26 13:00:00,51.56,51.61,51.34,51.44,98635.0,43.6272,43.6695,43.441,43.5256,98635.0
2020-10-26 13:30:00,51.41,51.49,51.11,51.13,112772.0,43.5002,43.5679,43.2464,43.2633,112772.0
2020-10-26 14:00:00,51.13,51.38,51.1,51.37,65230.0,43.2633,43.4748,43.2379,43.4664,65230.0
2020-10-26 14:30:00,51.37,51.42,51.24,51.37,116066.0,43.4664,43.5087,43.3564,43.4664,116066.0
2020-10-26 15:00:00,51.37,51.4,51.05,51.22,121080.0,43.4664,43.4918,43.1956,43.3395,121080.0
2020-10-26 15:30:00,51.23,51.26,50.87,51.17,391638.0,43.3479,43.3733,43.0433,43.2972,391638.0
2020-10-27 09:30:00,53.0,53.0,48.75,49.05,612006.0,44.8456,44.8456,41.2495,41.5033,612006.0
2020-10-27 10:00:00,49.03,49.15,48.48,48.83,483253.0,41.4864,41.588,41.021,41.3172,483253.0
2020-10-27 10:30:00,48.82,49.4,48.71,48.95,251604.0,41.3087,41.7995,41.2156,41.4187,251604.0
2020-10-27 11:00:00,48.95,49.03,48.59,48.7,144230.0,41.4187,41.4864,41.1141,41.2072,144230.0
2020-10-27 11:30:00,48.67,49.16,48.63,49.14,497465.0,41.1818,41.5964,41.148,41.5795,497465.0
2020-10-27 12:00:00,49.16,49.27,48.96,49.2,264009.0,41.5964,41.6895,41.4272,41.6303,264009.0
2020-10-27 12:30:00,49.2,49.23,48.88,48.99,264152.0,41.6303,41.6556,41.3595,41.4526,264152.0
2020-10-27 13:00:00,48.99,49.19,48.95,49.07,263064.0,41.4526,41.6218,41.4187,41.5203,263064.0
2020-10-27 13:30:00,49.06,49.23,49.0,49.01,368037.0,41.5118,41.6556,41.461,41.4695,368037.0
2020-10-27 14:00:00,48.99,49.14,48.82,49.07,179155.0,41.4526,41.5795,41.3087,41.5203,179155.0
2020-10-27 14:30:00,49.08,49.16,48.87,49.04,322900.0,41.5287,41.5964,41.351,41.4949,322900.0
2020-10-27 15:00:00,49.06,49.07,48.88,49.01,549792.0,41.5118,41.5203,41.3595,41.4695,549792.0
2020-10-27 15:30:00,49.01,49.07,48.78,48.82,1349832.0,41.4695,41.5203,41.2749,41.3087,1349832.0
2020-10-28 09:30:00,48.1,48.6,47.53,47.59,317136.0,40.6995,41.1226,40.2172,40.268,317136.0
2020-10-28 10:00:00,47.54,47.65,47.09,47.18,150722.0,40.2257,40.3187,39.8449,39.921,150722.0
2020-10-28 10:30:00,47.19,47.19,46.81,46.83,194773.0,39.9295,39.9295,39.608,39.6249,194773.0
2020-10-28 11:00:00,46.81,46.85,46.54,46.62,228310.0,39.608,39.6418,39.3795,39.4472,228310.0
2020-10-28 11:30:00,46.61,46.84,46.47,46.6,166435.0,39.4387,39.6334,39.3203,39.4303,166435.0
2020-10-28 12:00:00,46.6,46.65,46.29,46.43,134855.0,39.4303,39.4726,39.168,39.2864,134855.0
2020-10-28 12:30:00,46.43,46.43,46.08,46.29,110284.0,39.2864,39.2864,38.9903,39.168,110284.0
2020-10-28 13:00:00,46.27,46.27,45.96,46.14,125208.0,39.1511,39.1511,38.8888,39.0411,125208.0
2020-10-28 13:30:00,46.13,46.46,46.0,46.37,131106.0,39.0326,39.3118,38.9226,39.2357,131106.0
2020-10-28 14:00:00,46.37,46.49,46.23,46.43,156961.0,39.2357,39.3372,39.1172,39.2864,156961.0
2020-10-28 14:30:00,46.43,46.48,46.26,46.4,200669.0,39.2864,39.3287,39.1426,39.2611,200669.0
2020-10-28 15:00:00,46.4,46.47,46.26,46.39,168410.0,39.2611,39.3203,39.1426,39.2526,168410.0
2020-10-28 15:30:00,46.39,46.57,46.07,46.09,599691.0,39.2526,39.4049,38.9818,38.9988,599691.0
2020-10-29 09:30:00,45.73,45.73,44.78,45.08,238737.0,38.6941,38.6941,37.8903,38.1441,238737.0
2020-10-29 10:00:00,45.07,45.1,44.5,45.02,380268.0,38.1357,38.1611,37.6534,38.0934,380268.0
2020-10-29 10:30:00,45.06,45.86,44.97,45.75,183923.0,38.1272,38.8041,38.0511,38.7111,183923.0
2020-10-29 11:00:00,45.74,46.0,45.5,45.89,218356.0,38.7026,38.9226,38.4995,38.8295,218356.0
2020-10-29 11:30:00,45.88,45.93,45.36,45.38,219984.0,38.8211,38.8634,38.3811,38.398,219984.0
2020-10-29 12:00:00,45.39,45.53,45.16,45.45,154887.0,38.4065,38.5249,38.2118,38.4572,154887.0
2020-10-29 12:30:00,45.44,45.6,45.37,45.37,152485.0,38.4488,38.5841,38.3895,38.3895,152485.0
2020-10-29 13:00:00,45.37,45.37,45.1,45.24,54455.0,38.3895,38.3895,38.1611,38.2795,54455.0
2020-10-29 13:30:00,45.26,46.2,45.26,46.17,359259.0,38.2965,39.0918,38.2965,39.0664,359259.0
2020-10-29 14:00:00,46.18,46.38,46.15,46.3,338493.0,39.0749,39.2441,39.0495,39.1764,338493.0
2020-10-29 14:30:00,46.3,46.39,46.03,46.21,133327.0,39.1764,39.2526,38.948,39.1003,133327.0
2020-10-29 15:00:00,46.21,46.23,45.89,45.93,147357.0,39.1003,39.1172,38.8295,38.8634,147357.0
2020-10-29 15:30:00,45.93,46.03,45.79,45.79,529505.0,38.8634,38.948,38.7449,38.7449,529505.0
2020-10-30 09:30:00,45.75,46.76,45.68,46.29,220620.0,38.7111,39.5657,38.6518,39.168,220620.0
2020-10-30 10:00:00,46.33,46.93,46.31,46.76,276718.0,39.2018,39.7095,39.1849,39.5657,276718.0
2020-10-30 10:30:00,46.79,47.0,46.46,46.46,292638.0,39.5911,39.7687,39.3118,39.3118,292638.0
2020-10-30 11:00:00,46.49,46.67,46.46,46.61,160307.0,39.3372,39.4895,39.3118,39.4387,160307.0
2020-10-30 11:30:00,46.6,46.65,46.28,46.59,179358.0,39.4303,39.4726,39.1595,39.4218,179358.0
2020-10-30 12:00:00,46.59,46.91,46.49,46.87,92865.0,39.4218,39.6926,39.3372,39.6587,92865.0
2020-10-30 12:30:00,46.86,46.88,46.71,46.76,61478.0,39.6503,39.6672,39.5234,39.5657,61478.0
2020-10-30 13:00:00,46.76,46.84,46.63,46.8,81906.0,39.5657,39.6334,39.4557,39.5995,81906.0
2020-10-30 13:30:00,46.77,46.98,46.65,46.93,105280.0,39.5741,39.7518,39.4726,39.7095,105280.0
2020-10-30 14:00:00,46.93,47.23,46.91,46.99,98065.0,39.7095,39.9634,39.6926,39.7603,98065.0
2020-10-30 14:30:00,47.02,47.14,46.89,47.04,168638.0,39.7857,39.8872,39.6757,39.8026,168638.0
2020-10-30 15:00:00,47.02,47.4,46.97,47.14,180157.0,39.7857,40.1072,39.7434,39.8872,180157.0
2020-10-30 15:30:00,47.14,47.23,46.77,47.21,458459.0,39.8872,39.9634,39.5741,39.9464,458459.0
2020-11-02 09:30:00,47.96,48.5,47.66,48.44,289707.0,40.581,41.038,40.3272,40.9872,289707.0
2020-11-02 10:00:00,48.49,49.21,48.48,49.18,181257.0,41.0295,41.6387,41.021,41.6133,181257.0
2020-11-02 10:30:00,49.18,49.19,48.54,48.79,95454.0,41.6133,41.6218,41.0718,41.2833,95454.0
2020-11-02 11:00:00,48.78,48.96,48.73,48.82,92495.0,41.2749,41.4272,41.2326,41.3087,92495.0
2020-11-02 11:30:00,48.83,49.2,48.82,48.93,157599.0,41.3172,41.6303,41.3087,41.4018,157599.0
2020-11-02 12:00:00,48.93,48.93,48.46,48.62,158709.0,41.4018,41.4018,41.0041,41.1395,158709.0
2020-11-02 12:30:00,48.62,48.72,48.35,48.52,66600.0,41.1395,41.2241,40.911,41.0549,66600.0
2020-11-02 13:00:00,48.54,48.55,48.14,48.24,111403.0,41.0718,41.0803,40.7333,40.818,111403.0
2020-11-02 13:30:00,48.24,48.32,48.04,48.19,328058.0,40.818,40.8857,40.6487,40.7757,328058.0
2020-11-02 14:00:00,48.19,48.79,48.12,48.79,169795.0,40.7757,41.2833,40.7164,41.2833,169795.0
2020-11-02 14:30:00,48.8,49.09,48.71,48.89,83441.0,41.2918,41.5372,41.2156,41.368,83441.0
2020-11-02 15:00:00,48.88,49.02,48.79,48.82,104643.0,41.3595,41.478,41.2833,41.3087,104643.0
2020-11-02 15:30:00,48.81,48.84,48.53,48.72,298493.0,41.3003,41.3256,41.0633,41.2241,298493.0
2020-11-03 09:30:00,49.6,50.25,49.29,50.03,271509.0,41.9687,42.5187,41.7064,42.3326,271509.0
2020-11-03 10:00:00,50.08,50.65,50.02,50.59,233636.0,42.3749,42.8572,42.3241,42.8064,233636.0
2020-11-03 10:30:00,50.61,50.69,50.34,50.51,122160.0,42.8233,42.891,42.5949,42.7387,122160.0
2020-11-03 11:00:00,50.53,50.73,50.39,50.54,93128.0,42.7556,42.9249,42.6372,42.7641,93128.0
2020-11-03 11:30:00,50.52,50.58,50.43,50.49,77050.0,42.7472,42.7979,42.671,42.7218,77050.0
2020-11-03 12:00:00,50.51,50.78,50.45,50.63,199848.0,42.7387,42.9672,42.6879,42.8402,199848.0
2020-11-03 12:30:00,50.62,50.95,50.62,50.75,172030.0,42.8318,43.111,42.8318,42.9418,172030.0
2020-11-03 13:00:00,50.75,50.8,50.44,50.45,126631.0,42.9418,42.9841,42.6795,42.6879,126631.0
2020-11-03 13:30:00,50.47,50.49,50.01,50.04,133075.0,42.7049,42.7218,42.3156,42.341,133075.0
2020-11-03 14:00:00,50.03,50.23,49.98,50.15,142130.0,42.3326,42.5018,42.2902,42.4341,142130.0
2020-11-03 14:30:00,50.16,50.35,50.12,50.3,107704.0,42.4426,42.6033,42.4087,42.561,107704.0
2020-11-03 15:00:00,50.29,50.29,49.97,50.05,150294.0,42.5526,42.5526,42.2818,42.3495,150294.0
2020-11-03 15:30:00,50.07,50.22,50.03,50.05,550525.0,42.3664,42.4933,42.3326,42.3495,550525.0
2020-11-04 09:30:00,49.77,49.77,47.83,48.5,351867.0,42.1126,42.1126,40.471,41.038,351867.0
2020-11-04 10:00:00,48.47,48.56,47.85,47.85,365659.0,41.0126,41.0887,40.488,40.488,365659.0
2020-11-04 10:30:00,47.87,48.05,47.71,47.84,335180.0,40.5049,40.6572,40.3695,40.4795,335180.0
2020-11-04 11:00:00,47.82,48.02,47.61,47.77,286532.0,40.4626,40.6318,40.2849,40.4203,286532.0
2020-11-04 11:30:00,47.8,48.06,47.76,47.99,135203.0,40.4457,40.6657,40.4118,40.6064,135203.0
2020-11-04 12:00:00,47.96,48.92,47.95,48.87,119095.0,40.581,41.3933,40.5726,41.351,119095.0
2020-11-04 12:30:00,48.89,49.0,48.79,48.81,89419.0,41.368,41.461,41.2833,41.3003,89419.0
2020-11-04 13:00:00,48.82,48.87,48.46,48.68,62694.0,41.3087,41.351,41.0041,41.1903,62694.0
2020-11-04 13:30:00,48.68,48.83,48.53,48.57,84282.0,41.1903,41.3172,41.0633,41.0972,84282.0
2020-11-04 14:00:00,48.54,48.71,48.39,48.43,104657.0,41.0718,41.2156,40.9449,40.9787,104657.0
2020-11-04 14:30:00,48.43,48.46,48.21,48.36,93178.0,40.9787,41.0041,40.7926,40.9195,93178.0
2020-11-04 15:00:00,48.38,48.49,48.11,48.16,207479.0,40.9364,41.0295,40.708,40.7503,207479.0
2020-11-04 15:30:00,48.17,48.27,47.84,47.85,553157.0,40.7587,40.8433,40.4795,40.488,553157.0
2020-11-05 09:30:00,48.36,49.0,48.04,48.71,81606.0,40.9195,41.461,40.6487,41.2156,81606.0
2020-11-05 10:00:00,48.71,49.28,48.66,49.18,70498.0,41.2156,41.6979,41.1733,41.6133,70498.0
2020-11-05 10:30:00,49.17,49.43,49.1,49.28,54144.0,41.6049,41.8249,41.5456,41.6979,54144.0
2020-11-05 11:00:00,49.29,49.51,49.12,49.32,48810.0,41.7064,41.8926,41.5626,41.7318,48810.0
2020-11-05 11:30:00,49.34,49.47,49.28,49.41,80047.0,41.7487,41.8587,41.6979,41.8079,80047.0
2020-11-05 12:00:00,49.42,49.45,49.21,49.29,87663.0,41.8164,41.8418,41.6387,41.7064,87663.0
2020-11-05 12:30:00,49.3,49.71,49.3,49.71,57335.0,41.7149,42.0618,41.7149,42.0618,57335.0
2020-11-05 13:00:00,49.73,49.79,49.64,49.72,68187.0,42.0787,42.1295,42.0026,42.0703,68187.0
2020-11-05 13:30:00,49.72,49.81,49.63,49.76,59360.0,42.0703,42.1464,41.9941,42.1041,59360.0
2020-11-05 14:00:00,49.8,49.98,49.75,49.75,57477.0,42.1379,42.2902,42.0956,42.0956,57477.0
2020-11-05 14:30:00,49.77,49.91,49.57,49.62,138625.0,42.1126,42.231,41.9433,41.9856,138625.0
2020-11-05 15:00:00,49.62,49.63,49.36,49.46,192355.0,41.9856,41.9941,41.7656,41.8503,192355.0
2020-11-05 15:30:00,49.47,49.5,49.21,49.36,327613.0,41.8587,41.8841,41.6387,41.7656,327613.0
2020-11-06 09:30:00,49.24,49.67,49.1,49.56,183445.0,41.6641,42.0279,41.5456,41.9349,183445.0
2020-11-06 10:00:00,49.54,49.61,49.09,49.09,62193.0,41.9179,41.9772,41.5372,41.5372,62193.0
2020-11-06 10:30:00,49.1,49.25,48.69,48.77,78292.0,41.5456,41.6726,41.1987,41.2664,78292.0
2020-11-06 11:00:00,48.74,48.93,48.57,48.67,71314.0,41.241,41.4018,41.0972,41.1818,71314.0
2020-11-06 11:30:00,48.67,48.73,48.47,48.47,94777.0,41.1818,41.2326,41.0126,41.0126,94777.0
2020-11-06 12:00:00,48.49,48.54,48.32,48.33,65805.0,41.0295,41.0718,40.8857,40.8941,65805.0
2020-11-06 12:30:00,48.36,48.38,48.18,48.25,55692.0,40.9195,40.9364,40.7672,40.8264,55692.0
2020-11-06 13:00:00,48.25,48.43,48.06,48.43,53063.0,40.8264,40.9787,40.6657,40.9787,53063.0
2020-11-06 13:30:00,48.41,48.45,48.2,48.23,58435.0,40.9618,40.9956,40.7841,40.8095,58435.0
2020-11-06 14:00:00,48.25,48.37,48.14,48.36,56591.0,40.8264,40.928,40.7333,40.9195,56591.0
2020-11-06 14:30:00,48.35,48.38,48.24,48.28,83339.0,40.911,40.9364,40.818,40.8518,83339.0
2020-11-06 15:00:00,48.28,48.32,48.05,48.12,119264.0,40.8518,40.8857,40.6572,40.7164,119264.0
2020-11-06 15:30:00,48.12,48.48,48.1,48.35,298582.0,40.7164,41.021,40.6995,40.911,298582.0
2020-11-09 09:30:00,52.56,54.48,52.46,53.96,588432.0,44.4733,46.0979,44.3887,45.6579,588432.0
2020-11-09 10:00:00,54.0,54.43,53.71,54.01,530632.0,45.6917,46.0556,45.4464,45.7002,530632.0
2020-11-09 10:30:00,53.97,54.6,53.61,54.53,376472.0,45.6664,46.1994,45.3617,46.1402,376472.0
2020-11-09 11:00:00,54.52,55.7,54.29,55.7,314319.0,46.1317,47.1302,45.9371,47.1302,314319.0
2020-11-09 11:30:00,55.77,56.29,55.73,56.17,415588.0,47.1894,47.6294,47.1556,47.5279,415588.0
2020-11-09 12:00:00,56.22,56.57,56.08,56.29,483353.0,47.5702,47.8663,47.4517,47.6294,483353.0
2020-11-09 12:30:00,56.28,56.91,56.19,56.4,220194.0,47.621,48.154,47.5448,47.7225,220194.0
2020-11-09 13:00:00,56.39,56.62,56.16,56.19,164717.0,47.714,47.9086,47.5194,47.5448,164717.0
2020-11-09 13:30:00,56.22,56.22,55.41,55.6,192818.0,47.5702,47.5702,46.8848,47.0456,192818.0
2020-11-09 14:00:00,55.6,56.02,55.51,55.89,258641.0,47.0456,47.401,46.9694,47.291,258641.0
2020-11-09 14:30:00,55.87,56.31,55.66,56.03,223137.0,47.274,47.6463,47.0963,47.4094,223137.0
2020-11-09 15:00:00,56.05,56.15,55.63,55.65,259402.0,47.4263,47.511,47.071,47.0879,259402.0
2020-11-09 15:30:00,55.65,56.05,55.37,55.49,872716.0,47.0879,47.4263,46.851,46.9525,872716.0
2020-11-10 09:30:00,56.06,56.5,55.61,56.06,681827.0,47.4348,47.8071,47.054,47.4348,681827.0
2020-11-10 10:00:00,56.06,56.76,55.95,56.76,165458.0,47.4348,48.0271,47.3417,48.0271,165458.0
2020-11-10 10:30:00,56.76,56.77,55.85,55.95,150862.0,48.0271,48.0356,47.2571,47.3417,150862.0
2020-11-10 11:00:00,55.97,56.48,55.97,56.38,378449.0,47.3586,47.7902,47.3586,47.7056,378449.0
2020-11-10 11:30:00,56.4,56.64,56.23,56.58,101862.0,47.7225,47.9256,47.5786,47.8748,101862.0
2020-11-10 12:00:00,56.57,57.07,56.57,56.85,147542.0,47.8663,48.2894,47.8663,48.1033,147542.0
2020-11-10 12:30:00,56.82,56.95,56.68,56.86,178141.0,48.0779,48.1879,47.9594,48.1117,178141.0
2020-11-10 13:00:00,56.87,56.87,56.5,56.59,63472.0,48.1202,48.1202,47.8071,47.8833,63472.0
2020-11-10 13:30:00,56.59,56.75,56.55,56.68,117631.0,47.8833,48.0186,47.8494,47.9594,117631.0
2020-11-10 14:00:00,56.68,56.79,56.48,56.5,293049.0,47.9594,48.0525,47.7902,47.8071,293049.0
2020-11-10 14:30:00,56.52,57.42,56.47,57.35,251015.0,47.824,48.5856,47.7817,48.5263,251015.0
2020-11-10 15:00:00,57.35,57.42,56.98,57.07,404905.0,48.5263,48.5856,48.2133,48.2894,404905.0
2020-11-10 15:30:00,57.08,57.13,56.76,57.01,984354.0,48.2979,48.3402,48.0271,48.2386,984354.0
2020-11-11 09:30:00,57.16,57.16,56.33,57.05,674385.0,48.3656,48.3656,47.6633,48.2725,674385.0
2020-11-11 10:00:00,57.08,57.31,56.88,57.18,243877.0,48.2979,48.4925,48.1286,48.3825,243877.0
2020-11-11 10:30:00,57.2,57.79,57.16,57.51,245468.0,48.3994,48.8986,48.3656,48.6617,245468.0
2020-11-11 11:00:00,57.5,57.58,56.94,57.1,132260.0,48.6532,48.7209,48.1794,48.3148,132260.0
2020-11-11 11:30:00,57.1,57.22,56.88,57.01,98340.0,48.3148,48.4163,48.1286,48.2386,98340.0
2020-11-11 12:00:00,57.01,57.22,57.0,57.2,184065.0,48.2386,48.4163,48.2302,48.3994,184065.0
2020-11-11 12:30:00,57.2,57.38,57.15,57.29,134387.0,48.3994,48.5517,48.3571,48.4756,134387.0
2020-11-11 13:00:00,57.3,57.44,57.16,57.28,201329.0,48.484,48.6025,48.3656,48.4671,201329.0
2020-11-11 13:30:00,57.27,57.37,57.24,57.31,116498.0,48.4586,48.5432,48.4333,48.4925,116498.0
2020-11-11 14:00:00,57.3,57.51,57.3,57.42,170754.0,48.484,48.6617,48.484,48.5856,170754.0
2020-11-11 14:30:00,57.42,57.44,57.03,57.33,232925.0,48.5856,48.6025,48.2556,48.5094,232925.0
2020-11-11 15:00:00,57.33,57.33,56.88,57.05,336979.0,48.5094,48.5094,48.1286,48.2725,336979.0
2020-11-11 15:30:00,57.04,57.32,56.98,57.23,652679.0,48.264,48.5009,48.2133,48.4248,652679.0
2020-11-12 09:30:00,56.51,57.23,56.07,57.02,226503.0,47.8156,48.4248,47.4433,48.2471,226503.0
2020-11-12 10:00:00,57.02,57.16,56.89,56.94,215165.0,48.2471,48.3656,48.1371,48.1794,215165.0
2020-11-12 10:30:00,56.94,57.06,56.26,56.65,618309.0,48.1794,48.2809,47.604,47.934,618309.0
2020-11-12 11:00:00,56.67,56.8,56.19,56.39,472538.0,47.9509,48.0609,47.5448,47.714,472538.0
2020-11-12 11:30:00,56.39,56.67,56.35,56.6,233125.0,47.714,47.9509,47.6802,47.8917,233125.0
2020-11-12 12:00:00,56.62,56.75,56.58,56.64,100349.0,47.9086,48.0186,47.8748,47.9256,100349.0
2020-11-12 12:30:00,56.64,56.69,56.3,56.47,310713.0,47.9256,47.9679,47.6379,47.7817,310713.0
2020-11-12 13:00:00,56.45,56.46,56.12,56.29,490060.0,47.7648,47.7733,47.4856,47.6294,490060.0
2020-11-12 13:30:00,56.31,56.49,56.16,56.44,298965.0,47.6463,47.7986,47.5194,47.7563,298965.0
2020-11-12 14:00:00,56.44,56.52,56.34,56.43,348654.0,47.7563,47.824,47.6717,47.7479,348654.0
2020-11-12 14:30:00,56.42,56.42,55.77,55.87,289606.0,47.7394,47.7394,47.1894,47.274,289606.0
2020-11-12 15:00:00,55.86,56.14,55.85,56.0,210117.0,47.2656,47.5025,47.2571,47.384,210117.0
2020-11-12 15:30:00,56.0,56.28,55.98,56.23,671410.0,47.384,47.621,47.3671,47.5786,671410.0
2020-11-13 09:30:00,56.73,57.55,56.64,57.48,162699.0,48.0017,48.6956,47.9256,48.6363,162699.0
2020-11-13 10:00:00,57.48,57.55,57.1,57.23,97402.0,48.6363,48.6956,48.3148,48.4248,97402.0
2020-11-13 10:30:00,57.26,57.29,57.09,57.17,114118.0,48.4502,48.4756,48.3063,48.374,114118.0
2020-11-13 11:00:00,57.17,57.52,57.17,57.52,106149.0,48.374,48.6702,48.374,48.6702,106149.0
2020-11-13 11:30:00,57.5,57.79,57.5,57.56,131236.0,48.6532,48.8986,48.6532,48.704,131236.0
2020-11-13 12:00:00,57.56,57.72,57.54,57.69,99514.0,48.704,48.8394,48.6871,48.814,99514.0
2020-11-13 12:30:00,57.69,57.86,57.64,57.8,49075.0,48.814,48.9579,48.7717,48.9071,49075.0
2020-11-13 13:00:00,57.8,58.04,57.75,57.98,67568.0,48.9071,49.1102,48.8648,49.0594,67568.0
2020-11-13 13:30:00,57.98,58.08,57.96,58.0,126691.0,49.0594,49.144,49.0425,49.0763,126691.0
2020-11-13 14:00:00,58.0,58.22,57.98,58.17,106725.0,49.0763,49.2625,49.0594,49.2202,106725.0
2020-11-13 14:30:00,58.18,58.35,58.16,58.25,103768.0,49.2286,49.3725,49.2117,49.2879,103768.0
2020-11-13 15:00:00,58.24,58.27,58.16,58.24,152324.0,49.2794,49.3048,49.2117,49.2794,152324.0
2020-11-13 15:30:00,58.24,58.41,58.18,58.36,504621.0,49.2794,49.4232,49.2286,49.3809,504621.0
2020-11-16 09:30:00,60.74,61.18,59.95,60.51,322654.0,51.3948,51.7671,50.7263,51.2001,322654.0
2020-11-16 10:00:00,60.53,61.36,60.5,61.18,99018.0,51.2171,51.9194,51.1917,51.7671,99018.0
2020-11-16 10:30:00,61.18,61.33,60.87,61.33,215448.0,51.7671,51.894,51.5048,51.894,215448.0
2020-11-16 11:00:00,61.35,61.59,61.2,61.56,152104.0,51.9109,52.114,51.784,52.0886,152104.0
2020-11-16 11:30:00,61.56,61.6,61.4,61.44,92366.0,52.0886,52.1224,51.9532,51.9871,92366.0
2020-11-16 12:00:00,61.42,61.57,61.35,61.53,241430.0,51.9701,52.0971,51.9109,52.0632,241430.0
2020-11-16 12:30:00,61.55,61.8,61.55,61.77,81893.0,52.0801,52.2917,52.0801,52.2663,81893.0
2020-11-16 13:00:00,61.75,61.81,61.42,61.49,106973.0,52.2494,52.3001,51.9701,52.0294,106973.0
2020-11-16 13:30:00,61.5,61.63,61.44,61.53,213894.0,52.0378,52.1478,51.9871,52.0632,213894.0
2020-11-16 14:00:00,61.53,61.67,61.27,61.65,162223.0,52.0632,52.1817,51.8432,52.1647,162223.0
2020-11-16 14:30:00,61.65,61.96,61.6,61.93,136055.0,52.1647,52.427,52.1224,52.4017,136055.0
2020-11-16 15:00:00,61.93,61.95,61.4,61.5,193698.0,52.4017,52.4186,51.9532,52.0378,193698.0
2020-11-16 15:30:00,61.51,61.91,61.51,61.88,736069.0,52.0463,52.3847,52.0463,52.3594,736069.0
2020-11-17 09:30:00,60.84,61.38,60.72,60.96,194711.0,51.4794,51.9363,51.3778,51.5809,194711.0
2020-11-17 10:00:00,60.98,61.6,60.95,61.57,116837.0,51.5978,52.1224,51.5724,52.0971,116837.0
2020-11-17 10:30:00,61.55,61.63,61.45,61.58,85016.0,52.0801,52.1478,51.9955,52.1055,85016.0
2020-11-17 11:00:00,61.56,61.9,61.5,61.83,66122.0,52.0886,52.3763,52.0378,52.317,66122.0
2020-11-17 11:30:00,61.81,61.86,61.48,61.62,71315.0,52.3001,52.3424,52.0209,52.1394,71315.0
2020-11-17 12:00:00,61.63,61.92,61.62,61.92,98033.0,52.1478,52.3932,52.1394,52.3932,98033.0
2020-11-17 12:30:00,61.92,62.16,61.91,61.95,65906.0,52.3932,52.5963,52.3847,52.4186,65906.0
2020-11-17 13:00:00,61.93,62.24,61.92,62.24,96513.0,52.4017,52.664,52.3932,52.664,96513.0
2020-11-17 13:30:00,62.24,62.29,62.11,62.15,64977.0,52.664,52.7063,52.554,52.5878,64977.0
2020-11-17 14:00:00,62.14,62.31,62.11,62.18,68105.0,52.5794,52.7232,52.554,52.6132,68105.0
2020-11-17 14:30:00,62.18,62.19,61.99,62.02,104581.0,52.6132,52.6217,52.4524,52.4778,104581.0
2020-11-17 15:00:00,62.03,62.1,61.87,61.9,111585.0,52.4863,52.5455,52.3509,52.3763,111585.0
2020-11-17 15:30:00,61.89,61.95,61.75,61.83,296973.0,52.3678,52.4186,52.2494,52.317,296973.0
2020-11-18 09:30:00,61.61,61.73,61.03,61.4,103511.0,52.1309,52.2324,51.6401,51.9532,103511.0
2020-11-18 10:00:00,61.44,61.57,61.06,61.26,338163.0,51.9871,52.0971,51.6655,51.8347,338163.0
2020-11-18 10:30:00,61.26,61.37,61.03,61.03,276085.0,51.8347,51.9278,51.6401,51.6401,276085.0
2020-11-18 11:00:00,61.05,61.43,61.04,61.31,90111.0,51.6571,51.9786,51.6486,51.8771,90111.0
2020-11-18 11:30:00,61.29,61.41,61.17,61.36,71772.0,51.8601,51.9617,51.7586,51.9194,71772.0
2020-11-18 12:00:00,61.36,61.39,61.01,61.01,87315.0,51.9194,51.9447,51.6232,51.6232,87315.0
2020-11-18 12:30:00,61.02,61.1,60.92,60.96,67000.0,51.6317,51.6994,51.5471,51.5809,67000.0
2020-11-18 13:00:00,60.94,61.02,60.76,60.76,54319.0,51.564,51.6317,51.4117,51.4117,54319.0
2020-11-18 13:30:00,60.77,60.79,60.44,60.49,104575.0,51.4201,51.4371,51.1409,51.1832,104575.0
2020-11-18 14:00:00,60.5,60.61,60.1,60.12,102127.0,51.1917,51.2848,50.8532,50.8701,102127.0
2020-11-18 14:30:00,60.13,60.37,60.05,60.27,157778.0,50.8786,51.0817,50.8109,50.9971,157778.0
2020-11-18 15:00:00,60.27,60.48,60.1,60.14,180655.0,50.9971,51.1748,50.8532,50.8871,180655.0
2020-11-18 15:30:00,60.13,60.15,59.68,59.69,527357.0,50.8786,50.8955,50.4978,50.5063,527357.0
2020-11-19 09:30:00,59.3,59.54,58.6,58.94,166328.0,50.1763,50.3794,49.584,49.8717,166328.0
2020-11-19 10:00:00,58.95,58.95,58.24,58.56,143818.0,49.8802,49.8802,49.2794,49.5502,143818.0
2020-11-19 10:30:00,58.54,58.85,58.37,58.43,41208.0,49.5332,49.7955,49.3894,49.4402,41208.0
2020-11-19 11:00:00,58.39,58.63,58.33,58.49,49777.0,49.4063,49.6094,49.3555,49.4909,49777.0
2020-11-19 11:30:00,58.5,58.59,58.3,58.32,59453.0,49.4994,49.5755,49.3302,49.3471,59453.0
2020-11-19 12:00:00,58.33,58.51,58.12,58.31,98339.0,49.3555,49.5079,49.1779,49.3386,98339.0
2020-11-19 12:30:00,58.28,58.38,58.14,58.28,36354.0,49.3132,49.3979,49.1948,49.3132,36354.0
2020-11-19 13:00:00,58.3,58.73,58.26,58.61,36845.0,49.3302,49.694,49.2963,49.5925,36845.0
2020-11-19 13:30:00,58.62,58.71,58.46,58.52,34110.0,49.6009,49.6771,49.4655,49.5163,34110.0
2020-11-19 14:00:00,58.53,58.67,58.48,58.48,41877.0,49.5248,49.6432,49.4825,49.4825,41877.0
2020-11-19 14:30:00,58.48,59.11,58.48,59.02,236242.0,49.4825,50.0155,49.4825,49.9394,236242.0
2020-11-19 15:00:00,58.99,59.3,58.98,59.16,57106.0,49.914,50.1763,49.9055,50.0578,57106.0
2020-11-19 15:30:00,59.16,59.42,59.13,59.38,183352.0,50.0578,50.2778,50.0325,50.244,183352.0
2020-11-20 09:30:00,59.13,59.63,59.06,59.23,75217.0,50.0325,50.4555,49.9732,50.1171,75217.0
2020-11-20 10:00:00,59.27,59.38,58.91,59.08,29817.0,50.1509,50.244,49.8463,49.9902,29817.0
2020-11-20 10:30:00,59.08,59.16,58.84,59.02,32957.0,49.9902,50.0578,49.7871,49.9394,32957.0
2020-11-20 11:00:00,59.0,59.52,58.96,59.41,63334.0,49.9225,50.3625,49.8886,50.2694,63334.0
2020-11-20 11:30:00,59.39,59.58,59.38,59.51,26747.0,50.2525,50.4132,50.244,50.354,26747.0
2020-11-20 12:00:00,59.51,59.51,59.29,59.34,24034.0,50.354,50.354,50.1678,50.2102,24034.0
2020-11-20 12:30:00,59.34,59.42,59.2,59.32,21865.0,50.2102,50.2778,50.0917,50.1932,21865.0
2020-11-20 13:00:00,59.32,59.68,59.32,59.65,35457.0,50.1932,50.4978,50.1932,50.4725,35457.0
2020-11-20 13:30:00,59.68,59.7,59.45,59.65,37131.0,50.4978,50.5148,50.3032,50.4725,37131.0
2020-11-20 14:00:00,59.62,59.63,59.33,59.41,24343.0,50.4471,50.4555,50.2017,50.2694,24343.0
2020-11-20 14:30:00,59.39,59.7,59.33,59.63,85313.0,50.2525,50.5148,50.2017,50.4555,85313.0
2020-11-20 15:00:00,59.65,59.79,59.52,59.65,139901.0,50.4725,50.5909,50.3625,50.4725,139901.0
2020-11-20 15:30:00,59.65,59.82,59.56,59.64,456479.0,50.4725,50.6163,50.3963,50.464,456479.0
2020-11-23 09:30:00,60.27,60.53,59.61,60.27,47705.0,50.9971,51.2171,50.4386,50.9971,47705.0
2020-11-23 10:00:00,60.27,60.48,60.04,60.04,39393.0,50.9971,51.1748,50.8025,50.8025,39393.0
2020-11-23 10:30:00,60.06,60.5,60.06,60.46,24023.0,50.8194,51.1917,50.8194,51.1578,24023.0
2020-11-23 11:00:00,60.44,60.44,60.18,60.39,22506.0,51.1409,51.1409,50.9209,51.0986,22506.0
2020-11-23 11:30:00,60.39,60.62,60.21,60.62,24999.0,51.0986,51.2932,50.9463,51.2932,24999.0
2020-11-23 12:00:00,60.63,60.77,60.52,60.64,30374.0,51.3017,51.4201,51.2086,51.3101,30374.0
2020-11-23 12:30:00,60.62,60.99,60.6,60.93,54512.0,51.2932,51.6063,51.2763,51.5555,54512.0
2020-11-23 13:00:00,60.92,60.99,60.78,60.79,27316.0,51.5471,51.6063,51.4286,51.4371,27316.0
2020-11-23 13:30:00,60.81,60.96,60.8,60.94,33018.0,51.454,51.5809,51.4455,51.564,33018.0
2020-11-23 14:00:00,60.93,61.03,60.87,61.0,38036.0,51.5555,51.6401,51.5048,51.6147,38036.0
2020-11-23 14:30:00,61.01,61.37,61.01,61.33,42749.0,51.6232,51.9278,51.6232,51.894,42749.0
2020-11-23 15:00:00,61.34,61.47,61.09,61.09,59886.0,51.9024,52.0124,51.6909,51.6909,59886.0
2020-11-23 15:30:00,61.09,61.2,60.98,61.1,221513.0,51.6909,51.784,51.5978,51.6994,221513.0
2020-11-24 09:30:00,62.17,62.85,62.0,62.78,129387.0,52.6047,53.1801,52.4609,53.1209,129387.0
2020-11-24 10:00:00,62.79,63.12,62.7,63.08,165641.0,53.1293,53.4086,53.0532,53.3747,165641.0
2020-11-24 10:30:00,63.09,63.34,62.96,63.22,88028.0,53.3832,53.5947,53.2732,53.4932,88028.0
2020-11-24 11:00:00,63.23,63.62,63.2,63.52,95081.0,53.5016,53.8316,53.4763,53.747,95081.0
2020-11-24 11:30:00,63.55,64.33,63.5,64.31,148978.0,53.7724,54.4324,53.7301,54.4155,148978.0
2020-11-24 12:00:00,64.34,64.62,64.31,64.59,251223.0,54.4409,54.6778,54.4155,54.6524,251223.0
2020-11-24 12:30:00,64.59,64.86,64.55,64.8,163829.0,54.6524,54.8809,54.6186,54.8301,163829.0
2020-11-24 13:00:00,64.8,65.05,64.79,65.03,186030.0,54.8301,55.0416,54.8216,55.0247,186030.0
2020-11-24 13:30:00,65.01,65.12,64.75,64.83,431202.0,55.0078,55.1009,54.7878,54.8555,431202.0
2020-11-24 14:00:00,64.83,65.0,64.48,64.52,176890.0,54.8555,54.9993,54.5593,54.5932,176890.0
2020-11-24 14:30:00,64.5,64.72,64.15,64.72,437034.0,54.5763,54.7624,54.2801,54.7624,437034.0
2020-11-24 15:00:00,64.71,64.82,64.47,64.53,172057.0,54.7539,54.847,54.5509,54.6016,172057.0
2020-11-24 15:30:00,64.51,64.61,64.3,64.44,976991.0,54.5847,54.6693,54.407,54.5255,976991.0
2020-11-25 09:30:00,63.43,64.0,63.35,63.98,232240.0,53.6709,54.1532,53.6032,54.1363,232240.0
2020-11-25 10:00:00,64.0,64.35,63.89,64.24,363395.0,54.1532,54.4493,54.0601,54.3563,363395.0
2020-11-25 10:30:00,64.21,64.25,63.89,63.99,276753.0,54.3309,54.3647,54.0601,54.1447,276753.0
2020-11-25 11:00:00,64.0,64.39,63.97,64.22,61323.0,54.1532,54.4832,54.1278,54.3393,61323.0
2020-11-25 11:30:00,64.2,64.34,64.14,64.18,63650.0,54.3224,54.4409,54.2716,54.3055,63650.0
2020-11-25 12:00:00,64.2,64.55,64.16,64.46,53711.0,54.3224,54.6186,54.2886,54.5424,53711.0
2020-11-25 12:30:00,64.45,64.52,64.22,64.27,47396.0,54.5339,54.5932,54.3393,54.3816,47396.0
2020-11-25 13:00:00,64.26,64.31,64.0,64.13,53034.0,54.3732,54.4155,54.1532,54.2632,53034.0
2020-11-25 13:30:00,64.13,64.22,63.93,64.02,321357.0,54.2632,54.3393,54.094,54.1701,321357.0
2020-11-25 14:00:00,64.03,64.03,63.73,63.9,251656.0,54.1786,54.1786,53.9247,54.0686,251656.0
2020-11-25 14:30:00,63.92,64.0,63.73,63.85,141456.0,54.0855,54.1532,53.9247,54.0263,141456.0
2020-11-25 15:00:00,63.87,64.02,63.72,63.97,82384.0,54.0432,54.1701,53.9163,54.1278,82384.0
2020-11-25 15:30:00,63.98,64.21,63.92,64.17,292751.0,54.1363,54.3309,54.0855,54.297,292751.0
2020-11-27 09:30:00,63.63,64.27,63.23,63.75,140865.0,53.8401,54.3816,53.5016,53.9416,140865.0
2020-11-27 10:00:00,63.84,64.03,63.82,63.98,105343.0,54.0178,54.1786,54.0009,54.1363,105343.0
2020-11-27 10:30:00,63.96,64.02,63.65,63.76,126351.0,54.1193,54.1701,53.857,53.9501,126351.0
2020-11-27 11:00:00,63.73,63.91,63.7,63.84,129277.0,53.9247,54.077,53.8993,54.0178,129277.0
2020-11-27 11:30:00,63.87,63.89,63.64,63.79,103699.0,54.0432,54.0601,53.8486,53.9755,103699.0
2020-11-27 12:00:00,63.81,63.83,63.07,63.07,150504.0,53.9924,54.0093,53.3663,53.3663,150504.0
2020-11-27 12:30:00,63.11,63.32,62.98,63.0,328325.0,53.4001,53.5778,53.2901,53.307,328325.0
2020-11-30 09:30:00,63.0,63.95,62.7,63.53,128095.0,53.307,54.1109,53.0532,53.7555,128095.0
2020-11-30 10:00:00,63.51,63.54,62.76,62.85,221658.0,53.7386,53.764,53.104,53.1801,221658.0
2020-11-30 10:30:00,62.85,63.45,62.84,63.44,103863.0,53.1801,53.6878,53.1717,53.6793,103863.0
2020-11-30 11:00:00,63.43,63.49,62.98,63.05,132622.0,53.6709,53.7216,53.2901,53.3493,132622.0
2020-11-30 11:30:00,63.04,63.04,62.81,62.98,81475.0,53.3409,53.3409,53.1463,53.2901,81475.0
2020-11-30 12:00:00,62.98,63.18,62.89,63.1,68778.0,53.2901,53.4593,53.214,53.3917,68778.0
2020-11-30 12:30:00,63.12,63.32,63.09,63.31,60304.0,53.4086,53.5778,53.3832,53.5693,60304.0
2020-11-30 13:00:00,63.3,63.44,63.23,63.37,50139.0,53.5609,53.6793,53.5016,53.6201,50139.0
2020-11-30 13:30:00,63.36,63.44,63.16,63.26,92466.0,53.6116,53.6793,53.4424,53.527,92466.0
2020-11-30 14:00:00,63.25,63.27,63.0,63.08,75072.0,53.5186,53.5355,53.307,53.3747,75072.0
2020-11-30 14:30:00,63.07,63.23,63.03,63.17,107812.0,53.3663,53.5016,53.3324,53.4509,107812.0
2020-11-30 15:00:00,63.18,63.21,62.76,62.76,144495.0,53.4593,53.4847,53.104,53.104,144495.0
2020-11-30 15:30:00,62.76,63.05,62.56,62.99,728438.0,53.104,53.3493,52.9347,53.2986,728438.0
2020-12-01 09:30:00,63.89,64.82,63.31,63.78,111639.0,54.0601,54.847,53.5693,53.967,111639.0
2020-12-01 10:00:00,63.76,64.11,63.5,63.58,156902.0,53.9501,54.2463,53.7301,53.7978,156902.0
2020-12-01 10:30:00,63.58,63.72,63.25,63.63,65641.0,53.7978,53.9163,53.5186,53.8401,65641.0
2020-12-01 11:00:00,63.65,63.75,63.38,63.38,58957.0,53.857,53.9416,53.6286,53.6286,58957.0
2020-12-01 11:30:00,63.41,63.46,62.85,62.87,54585.0,53.654,53.6963,53.1801,53.197,54585.0
2020-12-01 12:00:00,62.87,63.32,62.87,63.27,72639.0,53.197,53.5778,53.197,53.5355,72639.0
2020-12-01 12:30:00,63.28,63.43,63.11,63.3,50384.0,53.544,53.6709,53.4001,53.5609,50384.0
2020-12-01 13:00:00,63.33,63.37,63.23,63.27,63716.0,53.5863,53.6201,53.5016,53.5355,63716.0
2020-12-01 13:30:00,63.29,63.53,63.25,63.41,52920.0,53.5524,53.7555,53.5186,53.654,52920.0
2020-12-01 14:00:00,63.41,63.61,63.38,63.55,52121.0,53.654,53.8232,53.6286,53.7724,52121.0
2020-12-01 14:30:00,63.57,63.57,63.18,63.29,65792.0,53.7893,53.7893,53.4593,53.5524,65792.0
2020-12-01 15:00:00,63.27,63.34,63.0,63.34,98383.0,53.5355,53.5947,53.307,53.5947,98383.0
2020-12-01 15:30:00,63.35,63.63,63.31,63.34,427200.0,53.6032,53.8401,53.5693,53.5947,427200.0
2020-12-02 09:30:00,63.42,64.19,63.15,63.66,133560.0,53.6624,54.3139,53.434,53.8655,133560.0
2020-12-02 10:00:00,63.67,63.76,63.17,63.76,82274.0,53.874,53.9501,53.4509,53.9501,82274.0
2020-12-02 10:30:00,63.74,63.75,63.45,63.5,62792.0,53.9332,53.9416,53.6878,53.7301,62792.0
2020-12-02 11:00:00,63.47,63.81,63.44,63.64,103588.0,53.7047,53.9924,53.6793,53.8486,103588.0
2020-12-02 11:30:00,63.67,63.79,63.61,63.68,92229.0,53.874,53.9755,53.8232,53.8824,92229.0
2020-12-02 12:00:00,63.69,63.98,63.6,63.77,70884.0,53.8909,54.1363,53.8147,53.9586,70884.0
2020-12-02 12:30:00,63.76,63.83,63.66,63.77,51247.0,53.9501,54.0093,53.8655,53.9586,51247.0
2020-12-02 13:00:00,63.78,63.82,63.67,63.75,30135.0,53.967,54.0009,53.874,53.9416,30135.0
2020-12-02 13:30:00,63.77,63.82,63.59,63.7,112240.0,53.9586,54.0009,53.8063,53.8993,112240.0
2020-12-02 14:00:00,63.7,63.8,63.55,63.8,121952.0,53.8993,53.984,53.7724,53.984,121952.0
2020-12-02 14:30:00,63.8,63.87,63.68,63.71,98198.0,53.984,54.0432,53.8824,53.9078,98198.0
2020-12-02 15:00:00,63.74,63.89,63.71,63.73,135461.0,53.9332,54.0601,53.9078,53.9247,135461.0
2020-12-02 15:30:00,63.74,63.83,63.57,63.65,335951.0,53.9332,54.0093,53.7893,53.857,335951.0
2020-12-03 09:30:00,64.22,64.47,63.87,63.9,91197.0,54.3393,54.5509,54.0432,54.0686,91197.0
2020-12-03 10:00:00,63.89,64.19,63.85,64.03,46442.0,54.0601,54.3139,54.0263,54.1786,46442.0
2020-12-03 10:30:00,64.0,64.18,63.96,64.16,80646.0,54.1532,54.3055,54.1193,54.2886,80646.0
2020-12-03 11:00:00,64.16,64.8,64.14,64.8,87231.0,54.2886,54.8301,54.2716,54.8301,87231.0
2020-12-03 11:30:00,64.78,64.94,64.61,64.93,46420.0,54.8132,54.9486,54.6693,54.9401,46420.0
2020-12-03 12:00:00,64.94,65.21,64.84,65.1,84701.0,54.9486,55.177,54.8639,55.0839,84701.0
2020-12-03 12:30:00,65.14,65.19,65.0,65.11,39403.0,55.1178,55.1601,54.9993,55.0924,39403.0
2020-12-03 13:00:00,65.11,65.19,64.93,65.04,34548.0,55.0924,55.1601,54.9401,55.0332,34548.0
2020-12-03 13:30:00,65.04,65.11,64.9,65.02,265277.0,55.0332,55.0924,54.9147,55.0162,265277.0
2020-12-03 14:00:00,65.0,65.17,65.0,65.17,31351.0,54.9993,55.1432,54.9993,55.1432,31351.0
2020-12-03 14:30:00,65.14,65.33,65.11,65.13,87967.0,55.1178,55.2786,55.0924,55.1093,87967.0
2020-12-03 15:00:00,65.1,65.39,64.98,65.34,80773.0,55.0839,55.3293,54.9824,55.287,80773.0
2020-12-03 15:30:00,65.33,65.48,64.97,65.05,320717.0,55.2786,55.4055,54.9739,55.0416,320717.0
2020-12-04 09:30:00,65.3,65.62,64.95,65.56,118366.0,55.2532,55.5239,54.957,55.4732,118366.0
2020-12-04 10:00:00,65.51,65.62,65.28,65.58,50558.0,55.4309,55.5239,55.2362,55.4901,50558.0
2020-12-04 10:30:00,65.58,65.8,65.55,65.63,147029.0,55.4901,55.6762,55.4647,55.5324,147029.0
2020-12-04 11:00:00,65.6,65.69,64.96,65.23,117114.0,55.507,55.5832,54.9655,55.1939,117114.0
2020-12-04 11:30:00,65.2,65.39,65.09,65.31,58614.0,55.1686,55.3293,55.0755,55.2616,58614.0
2020-12-04 12:00:00,65.31,65.38,64.97,65.17,71068.0,55.2616,55.3209,54.9739,55.1432,71068.0
2020-12-04 12:30:00,65.18,65.26,65.0,65.05,129424.0,55.1516,55.2193,54.9993,55.0416,129424.0
2020-12-04 13:00:00,65.06,65.1,64.79,64.87,91239.0,55.0501,55.0839,54.8216,54.8893,91239.0
2020-12-04 13:30:00,64.87,65.3,64.86,65.19,156022.0,54.8893,55.2532,54.8809,55.1601,156022.0
2020-12-04 14:00:00,65.17,65.25,64.81,64.81,42028.0,55.1432,55.2109,54.8386,54.8386,42028.0
2020-12-04 14:30:00,64.84,65.08,64.74,65.08,68165.0,54.8639,55.067,54.7793,55.067,68165.0
2020-12-04 15:00:00,65.08,65.15,64.96,65.07,120523.0,55.067,55.1262,54.9655,55.0586,120523.0
2020-12-04 15:30:00,65.09,65.17,64.98,64.99,209024.0,55.0755,55.1432,54.9824,54.9909,209024.0
2020-12-07 09:30:00,64.65,64.73,64.13,64.31,126660.0,54.7032,54.7709,54.2632,54.4155,126660.0
2020-12-07 10:00:00,64.36,64.64,64.25,64.45,58162.0,54.4578,54.6947,54.3647,54.5339,58162.0
2020-12-07 10:30:00,64.45,64.88,64.41,64.69,259605.0,54.5339,54.8978,54.5001,54.737,259605.0
2020-12-07 11:00:00,64.72,64.72,64.36,64.5,53911.0,54.7624,54.7624,54.4578,54.5763,53911.0
2020-12-07 11:30:00,64.48,64.54,64.21,64.26,80140.0,54.5593,54.6101,54.3309,54.3732,80140.0
2020-12-07 12:00:00,64.26,64.57,64.25,64.48,73567.0,54.3732,54.6355,54.3647,54.5593,73567.0
2020-12-07 12:30:00,64.45,64.53,64.35,64.47,42226.0,54.5339,54.6016,54.4493,54.5509,42226.0
2020-12-07 13:00:00,64.45,64.52,64.33,64.45,60525.0,54.5339,54.5932,54.4324,54.5339,60525.0
2020-12-07 13:30:00,64.46,64.63,64.02,64.34,105088.0,54.5424,54.6863,54.1701,54.4409,105088.0
2020-12-07 14:00:00,64.32,64.37,64.0,64.06,79077.0,54.4239,54.4663,54.1532,54.2039,79077.0
2020-12-07 14:30:00,64.1,64.36,64.07,64.12,69592.0,54.2378,54.4578,54.2124,54.2547,69592.0
2020-12-07 15:00:00,64.12,64.27,64.06,64.26,62301.0,54.2547,54.3816,54.2039,54.3732,62301.0
2020-12-07 15:30:00,64.25,64.38,64.15,64.3,222668.0,54.3647,54.4747,54.2801,54.407,222668.0
2020-12-08 09:30:00,63.77,64.48,63.68,64.35,83084.0,53.9586,54.5593,53.8824,54.4493,83084.0
2020-12-08 10:00:00,64.42,64.52,64.12,64.26,44165.0,54.5086,54.5932,54.2547,54.3732,44165.0
2020-12-08 10:30:00,64.27,64.29,63.86,64.03,43936.0,54.3816,54.3986,54.0347,54.1786,43936.0
2020-12-08 11:00:00,64.06,64.27,64.05,64.2,27369.0,54.2039,54.3816,54.1955,54.3224,27369.0
2020-12-08 11:30:00,64.21,64.22,63.73,63.76,51378.0,54.3309,54.3393,53.9247,53.9501,51378.0
2020-12-08 12:00:00,63.77,64.28,63.68,64.25,69259.0,53.9586,54.3901,53.8824,54.3647,69259.0
2020-12-08 12:30:00,64.27,64.49,64.24,64.38,51189.0,54.3816,54.5678,54.3563,54.4747,51189.0
2020-12-08 13:00:00,64.38,64.5,64.19,64.43,162178.0,54.4747,54.5763,54.3139,54.517,162178.0
2020-12-08 13:30:00,64.43,64.51,64.3,64.49,112777.0,54.517,54.5847,54.407,54.5678,112777.0
2020-12-08 14:00:00,64.51,64.61,64.44,64.51,38990.0,54.5847,54.6693,54.5255,54.5847,38990.0
2020-12-08 14:30:00,64.47,64.58,64.45,64.58,37646.0,54.5509,54.6439,54.5339,54.6439,37646.0
2020-12-08 15:00:00,64.57,64.58,64.42,64.56,51447.0,54.6355,54.6439,54.5086,54.627,51447.0
2020-12-08 15:30:00,64.55,64.7,64.49,64.66,219855.0,54.6186,54.7455,54.5678,54.7116,219855.0
2020-12-09 09:30:00,64.86,65.23,64.76,65.0,117189.0,54.8809,55.1939,54.7962,54.9993,117189.0
2020-12-09 10:00:00,65.03,65.19,64.94,65.13,114797.0,55.0247,55.1601,54.9486,55.1093,114797.0
2020-12-09 10:30:00,65.1,65.19,64.86,64.92,101226.0,55.0839,55.1601,54.8809,54.9316,101226.0
2020-12-09 11:00:00,64.93,64.96,64.56,64.76,63519.0,54.9401,54.9655,54.627,54.7962,63519.0
2020-12-09 11:30:00,64.74,65.03,64.74,64.98,95733.0,54.7793,55.0247,54.7793,54.9824,95733.0
2020-12-09 12:00:00,64.98,65.05,64.87,64.93,60817.0,54.9824,55.0416,54.8893,54.9401,60817.0
2020-12-09 12:30:00,64.91,64.91,64.63,64.72,38457.0,54.9232,54.9232,54.6863,54.7624,38457.0
2020-12-09 13:00:00,64.72,64.74,64.33,64.39,60713.0,54.7624,54.7793,54.4324,54.4832,60713.0
2020-12-09 13:30:00,64.37,64.37,64.04,64.11,57896.0,54.4663,54.4663,54.187,54.2463,57896.0
2020-12-09 14:00:00,64.12,64.37,64.09,64.36,56250.0,54.2547,54.4663,54.2293,54.4578,56250.0
2020-12-09 14:30:00,64.35,64.35,64.16,64.28,56854.0,54.4493,54.4493,54.2886,54.3901,56854.0
2020-12-09 15:00:00,64.27,64.34,64.07,64.15,69101.0,54.3816,54.4409,54.2124,54.2801,69101.0
2020-12-09 15:30:00,64.13,64.52,64.12,64.35,222559.0,54.2632,54.5932,54.2547,54.4493,222559.0
2020-12-10 09:30:00,63.88,64.38,63.62,63.97,46269.0,54.0516,54.4747,53.8316,54.1278,46269.0
2020-12-10 10:00:00,63.94,64.03,63.71,63.71,27429.0,54.1024,54.1786,53.9078,53.9078,27429.0
2020-12-10 10:30:00,63.74,63.76,63.4,63.66,76074.0,53.9332,53.9501,53.6455,53.8655,76074.0
2020-12-10 11:00:00,63.66,63.81,63.47,63.69,89592.0,53.8655,53.9924,53.7047,53.8909,89592.0
2020-12-10 11:30:00,63.69,63.73,63.47,63.69,47901.0,53.8909,53.9247,53.7047,53.8909,47901.0
2020-12-10 12:00:00,63.7,63.97,63.68,63.94,31858.0,53.8993,54.1278,53.8824,54.1024,31858.0
2020-12-10 12:30:00,63.94,64.02,63.76,63.78,41623.0,54.1024,54.1701,53.9501,53.967,41623.0
2020-12-10 13:00:00,63.78,63.89,63.72,63.85,35503.0,53.967,54.0601,53.9163,54.0263,35503.0
2020-12-10 13:30:00,63.86,63.86,63.55,63.6,47298.0,54.0347,54.0347,53.7724,53.8147,47298.0
2020-12-10 14:00:00,63.6,63.72,63.54,63.66,44323.0,53.8147,53.9163,53.764,53.8655,44323.0
2020-12-10 14:30:00,63.65,63.87,63.6,63.74,56255.0,53.857,54.0432,53.8147,53.9332,56255.0
2020-12-10 15:00:00,63.74,64.07,63.73,63.94,62144.0,53.9332,54.2124,53.9247,54.1024,62144.0
2020-12-10 15:30:00,63.95,64.03,63.86,63.97,204730.0,54.1109,54.1786,54.0347,54.1278,204730.0
2020-12-11 09:30:00,63.65,64.3,63.53,64.23,70890.0,53.857,54.407,53.7555,54.3478,70890.0
2020-12-11 10:00:00,64.27,64.7,64.27,64.62,38397.0,54.3816,54.7455,54.3816,54.6778,38397.0
2020-12-11 10:30:00,64.62,64.86,64.6,64.78,45375.0,54.6778,54.8809,54.6609,54.8132,45375.0
2020-12-11 11:00:00,64.77,65.17,64.76,65.06,66628.0,54.8047,55.1432,54.7962,55.0501,66628.0
2020-12-11 11:30:00,65.05,65.26,64.97,65.18,73244.0,55.0416,55.2193,54.9739,55.1516,73244.0
2020-12-11 12:00:00,65.19,65.21,64.92,65.1,79836.0,55.1601,55.177,54.9316,55.0839,79836.0
2020-12-11 12:30:00,65.1,65.19,64.89,65.17,40149.0,55.0839,55.1601,54.9062,55.1432,40149.0
2020-12-11 13:00:00,65.18,65.18,64.98,65.05,53382.0,55.1516,55.1516,54.9824,55.0416,53382.0
2020-12-11 13:30:00,65.04,65.06,64.81,65.01,68768.0,55.0332,55.0501,54.8386,55.0078,68768.0
2020-12-11 14:00:00,65.01,65.04,64.89,64.95,88356.0,55.0078,55.0332,54.9062,54.957,88356.0
2020-12-11 14:30:00,64.97,65.08,64.9,64.98,68615.0,54.9739,55.067,54.9147,54.9824,68615.0
2020-12-11 15:00:00,64.99,65.15,64.93,64.95,78858.0,54.9909,55.1262,54.9401,54.957,78858.0
2020-12-11 15:30:00,64.95,64.97,64.57,64.59,204398.0,54.957,54.9739,54.6355,54.6524,204398.0
2020-12-14 09:30:00,64.82,64.91,64.41,64.41,79329.0,54.847,54.9232,54.5001,54.5001,79329.0
2020-12-14 10:00:00,64.41,64.98,64.32,64.55,50947.0,54.5001,54.9824,54.4239,54.6186,50947.0
2020-12-14 10:30:00,64.57,64.73,64.36,64.4,48513.0,54.6355,54.7709,54.4578,54.4916,48513.0
2020-12-14 11:00:00,64.39,64.52,63.9,63.91,71489.0,54.4832,54.5932,54.0686,54.077,71489.0
2020-12-14 11:30:00,63.92,64.09,63.79,63.96,52596.0,54.0855,54.2293,53.9755,54.1193,52596.0
2020-12-14 12:00:00,63.96,64.3,63.93,64.2,66543.0,54.1193,54.407,54.094,54.3224,66543.0
2020-12-14 12:30:00,64.2,64.22,63.99,64.03,32547.0,54.3224,54.3393,54.1447,54.1786,32547.0
2020-12-14 13:00:00,64.06,64.3,64.05,64.09,33537.0,54.2039,54.407,54.1955,54.2293,33537.0
2020-12-14 13:30:00,64.07,64.27,64.07,64.19,29270.0,54.2124,54.3816,54.2124,54.3139,29270.0
2020-12-14 14:00:00,64.19,64.25,63.66,63.73,54456.0,54.3139,54.3647,53.8655,53.9247,54456.0
2020-12-14 14:30:00,63.73,64.03,63.63,63.98,73025.0,53.9247,54.1786,53.8401,54.1363,73025.0
2020-12-14 15:00:00,63.96,64.09,63.87,63.92,52770.0,54.1193,54.2293,54.0432,54.0855,52770.0
2020-12-14 15:30:00,63.91,63.94,63.57,63.59,250323.0,54.077,54.1024,53.7893,53.8063,250323.0
2020-12-15 09:30:00,64.43,64.54,63.46,63.46,59293.0,54.517,54.6101,53.6963,53.6963,59293.0
2020-12-15 10:00:00,63.46,63.79,63.34,63.6,57356.0,53.6963,53.9755,53.5947,53.8147,57356.0
2020-12-15 10:30:00,63.61,63.66,63.28,63.55,102789.0,53.8232,53.8655,53.544,53.7724,102789.0
2020-12-15 11:00:00,63.51,63.81,63.48,63.77,40156.0,53.7386,53.9924,53.7132,53.9586,40156.0
2020-12-15 11:30:00,63.77,63.92,63.63,63.69,36500.0,53.9586,54.0855,53.8401,53.8909,36500.0
2020-12-15 12:00:00,63.69,63.92,63.69,63.83,40129.0,53.8909,54.0855,53.8909,54.0093,40129.0
2020-12-15 12:30:00,63.84,64.31,63.84,64.31,36799.0,54.0178,54.4155,54.0178,54.4155,36799.0
2020-12-15 13:00:00,64.31,64.51,64.25,64.43,52547.0,54.4155,54.5847,54.3647,54.517,52547.0
2020-12-15 13:30:00,64.43,64.59,64.32,64.56,33006.0,54.517,54.6524,54.4239,54.627,33006.0
2020-12-15 14:00:00,64.56,64.64,64.36,64.42,55713.0,54.627,54.6947,54.4578,54.5086,55713.0
2020-12-15 14:30:00,64.43,64.55,64.34,64.38,57364.0,54.517,54.6186,54.4409,54.4747,57364.0
2020-12-15 15:00:00,64.38,64.48,64.09,64.11,73439.0,54.4747,54.5593,54.2293,54.2463,73439.0
2020-12-15 15:30:00,64.09,64.36,64.07,64.35,235575.0,54.2293,54.4578,54.2124,54.4493,235575.0
2020-12-16 09:30:00,64.04,64.69,63.84,64.65,39285.0,54.187,54.737,54.0178,54.7032,39285.0
2020-12-16 10:00:00,64.7,64.86,64.6,64.73,49330.0,54.7455,54.8809,54.6609,54.7709,49330.0
2020-12-16 10:30:00,64.7,64.79,64.43,64.58,49029.0,54.7455,54.8216,54.517,54.6439,49029.0
2020-12-16 11:00:00,64.56,64.77,64.52,64.77,38408.0,54.627,54.8047,54.5932,54.8047,38408.0
2020-12-16 11:30:00,64.8,64.84,64.45,64.61,35419.0,54.8301,54.8639,54.5339,54.6693,35419.0
2020-12-16 12:00:00,64.58,64.62,64.43,64.5,36046.0,54.6439,54.6778,54.517,54.5763,36046.0
2020-12-16 12:30:00,64.5,64.51,64.3,64.4,25545.0,54.5763,54.5847,54.407,54.4916,25545.0
2020-12-16 13:00:00,64.4,64.44,64.24,64.25,30661.0,54.4916,54.5255,54.3563,54.3647,30661.0
2020-12-16 13:30:00,64.28,64.3,64.21,64.28,30483.0,54.3901,54.407,54.3309,54.3901,30483.0
2020-12-16 14:00:00,64.29,64.67,64.25,64.66,146700.0,54.3986,54.7201,54.3647,54.7116,146700.0
2020-12-16 14:30:00,64.63,64.98,64.55,64.7,112875.0,54.6863,54.9824,54.6186,54.7455,112875.0
2020-12-16 15:00:00,64.67,64.68,64.47,64.59,76273.0,54.7201,54.7286,54.5509,54.6524,76273.0
2020-12-16 15:30:00,64.58,64.75,64.51,64.75,283186.0,54.6439,54.7878,54.5847,54.7878,283186.0
2020-12-17 09:30:00,65.09,65.35,64.55,64.55,105707.0,55.0755,55.2955,54.6186,54.6186,105707.0
2020-12-17 10:00:00,64.55,64.75,64.1,64.22,59995.0,54.6186,54.7878,54.2378,54.3393,59995.0
2020-12-17 10:30:00,64.18,64.27,63.61,63.63,97356.0,54.3055,54.3816,53.8232,53.8401,97356.0
2020-12-17 11:00:00,63.61,63.66,63.25,63.44,62759.0,53.8232,53.8655,53.5186,53.6793,62759.0
2020-12-17 11:30:00,63.41,63.56,63.38,63.56,37966.0,53.654,53.7809,53.6286,53.7809,37966.0
2020-12-17 12:00:00,63.58,63.59,63.4,63.52,38609.0,53.7978,53.8063,53.6455,53.747,38609.0
2020-12-17 12:30:00,63.52,63.61,63.48,63.55,36755.0,53.747,53.8232,53.7132,53.7724,36755.0
2020-12-17 13:00:00,63.56,63.69,63.51,63.61,40530.0,53.7809,53.8909,53.7386,53.8232,40530.0
2020-12-17 13:30:00,63.6,63.67,63.5,63.61,40782.0,53.8147,53.874,53.7301,53.8232,40782.0
2020-12-17 14:00:00,63.61,63.7,63.44,63.47,56035.0,53.8232,53.8993,53.6793,53.7047,56035.0
2020-12-17 14:30:00,63.47,63.56,63.39,63.42,57759.0,53.7047,53.7809,53.637,53.6624,57759.0
2020-12-17 15:00:00,63.43,63.57,63.13,63.18,122193.0,53.6709,53.7893,53.417,53.4593,122193.0
2020-12-17 15:30:00,63.19,63.33,63.14,63.31,540431.0,53.4678,53.5863,53.4255,53.5693,540431.0
2020-12-18 09:30:00,62.43,62.88,61.85,62.52,250824.0,53.382,53.7667,52.886,53.4589,250824.0
2020-12-18 10:00:00,62.52,62.73,62.21,62.32,55115.0,53.4589,53.6385,53.1938,53.2879,55115.0
2020-12-18 10:30:00,62.35,62.38,61.96,62.12,78426.0,53.3136,53.3392,52.9801,53.1169,78426.0
2020-12-18 11:00:00,62.1,62.14,61.8,61.83,65699.0,53.0998,53.134,52.8433,52.8689,65699.0
2020-12-18 11:30:00,61.84,61.96,61.74,61.94,32123.0,52.8775,52.9801,52.792,52.963,32123.0
2020-12-18 12:00:00,61.92,62.08,61.79,61.79,53209.0,52.9459,53.0827,52.8347,52.8347,53209.0
2020-12-18 12:30:00,61.79,61.97,61.75,61.77,41032.0,52.8347,52.9886,52.8005,52.8176,41032.0
2020-12-18 13:00:00,61.75,61.78,61.64,61.78,46359.0,52.8005,52.8262,52.7065,52.8262,46359.0
2020-12-18 13:30:00,61.77,61.96,61.74,61.88,59413.0,52.8176,52.9801,52.792,52.9117,59413.0
2020-12-18 14:00:00,61.88,62.18,61.78,62.18,61204.0,52.9117,53.1682,52.8262,53.1682,61204.0
2020-12-18 14:30:00,62.19,62.22,61.87,61.89,87709.0,53.1767,53.2024,52.9031,52.9202,87709.0
2020-12-18 15:00:00,61.9,61.91,61.66,61.68,76389.0,52.9288,52.9373,52.7236,52.7407,76389.0
2020-12-18 15:30:00,61.67,61.78,61.25,61.63,501009.0,52.7321,52.8262,52.373,52.6979,501009.0
2020-12-21 09:30:00,60.79,60.79,59.57,59.88,193665.0,51.9796,51.9796,50.9365,51.2015,193665.0
2020-12-21 10:00:00,59.85,59.93,59.05,59.45,214768.0,51.1759,51.2443,50.4918,50.8339,214768.0
2020-12-21 10:30:00,59.44,59.96,59.44,59.8,109237.0,50.8253,51.2699,50.8253,51.1331,109237.0
2020-12-21 11:00:00,59.8,60.05,59.76,59.81,128174.0,51.1331,51.3469,51.0989,51.1417,128174.0
2020-12-21 11:30:00,59.79,60.04,59.67,59.91,81197.0,51.1246,51.3383,51.022,51.2272,81197.0
2020-12-21 12:00:00,59.94,60.16,59.87,60.15,109984.0,51.2528,51.441,51.193,51.4324,109984.0
2020-12-21 12:30:00,60.15,60.37,59.98,60.33,95956.0,51.4324,51.6205,51.287,51.5863,95956.0
2020-12-21 13:00:00,60.32,60.48,60.26,60.39,112501.0,51.5778,51.7146,51.5265,51.6376,112501.0
2020-12-21 13:30:00,60.38,60.55,60.28,60.3,58493.0,51.6291,51.7744,51.5436,51.5607,58493.0
2020-12-21 14:00:00,60.3,60.67,60.21,60.62,81682.0,51.5607,51.877,51.4837,51.8343,81682.0
2020-12-21 14:30:00,60.62,60.9,60.55,60.57,80153.0,51.8343,52.0737,51.7744,51.7915,80153.0
2020-12-21 15:00:00,60.58,60.65,60.39,60.65,64670.0,51.8001,51.8599,51.6376,51.8599,64670.0
2020-12-21 15:30:00,60.64,60.64,60.35,60.54,205433.0,51.8514,51.8514,51.6034,51.7659,205433.0
2020-12-22 09:30:00,60.74,61.07,60.0,60.04,102860.0,51.9369,52.2191,51.3041,51.3383,102860.0
2020-12-22 10:00:00,60.04,60.4,60.0,60.36,35289.0,51.3383,51.6462,51.3041,51.612,35289.0
2020-12-22 10:30:00,60.37,60.38,59.93,60.27,98926.0,51.6205,51.6291,51.2443,51.535,98926.0
2020-12-22 11:00:00,60.26,60.4,60.2,60.29,69177.0,51.5265,51.6462,51.4752,51.5521,69177.0
2020-12-22 11:30:00,60.31,60.32,59.94,59.99,44445.0,51.5692,51.5778,51.2528,51.2956,44445.0
2020-12-22 12:00:00,59.99,60.21,59.9,59.91,68459.0,51.2956,51.4837,51.2186,51.2272,68459.0
2020-12-22 12:30:00,59.89,60.02,59.79,59.83,46556.0,51.2101,51.3212,51.1246,51.1588,46556.0
2020-12-22 13:00:00,59.82,59.86,59.65,59.65,41341.0,51.1502,51.1844,51.0049,51.0049,41341.0
2020-12-22 13:30:00,59.65,59.8,59.47,59.8,106895.0,51.0049,51.1331,50.851,51.1331,106895.0
2020-12-22 14:00:00,59.78,59.78,59.48,59.6,124323.0,51.116,51.116,50.8595,50.9621,124323.0
2020-12-22 14:30:00,59.6,59.77,59.56,59.76,71789.0,50.9621,51.1075,50.9279,51.0989,71789.0
2020-12-22 15:00:00,59.77,59.86,59.58,59.62,73546.0,51.1075,51.1844,50.945,50.9792,73546.0
2020-12-22 15:30:00,59.63,59.8,59.57,59.75,321460.0,50.9878,51.1331,50.9365,51.0904,321460.0
2020-12-23 09:30:00,59.93,61.0,59.88,60.89,119971.0,51.2443,52.1592,51.2015,52.0652,119971.0
2020-12-23 10:00:00,60.85,61.02,60.77,60.98,59324.0,52.0309,52.1763,51.9625,52.1421,59324.0
2020-12-23 10:30:00,61.02,61.45,60.91,61.42,54590.0,52.1763,52.544,52.0823,52.5183,54590.0
2020-12-23 11:00:00,61.38,61.42,61.29,61.31,43596.0,52.4841,52.5183,52.4072,52.4243,43596.0
2020-12-23 11:30:00,61.29,61.56,61.11,61.53,131347.0,52.4072,52.638,52.2533,52.6124,131347.0
2020-12-23 12:00:00,61.51,61.69,61.44,61.48,73989.0,52.5953,52.7492,52.5354,52.5696,73989.0
2020-12-23 12:30:00,61.51,61.81,61.42,61.8,50428.0,52.5953,52.8518,52.5183,52.8433,50428.0
2020-12-23 13:00:00,61.8,61.89,61.73,61.84,53780.0,52.8433,52.9202,52.7834,52.8775,53780.0
2020-12-23 13:30:00,61.85,61.91,61.77,61.8,51083.0,52.886,52.9373,52.8176,52.8433,51083.0
2020-12-23 14:00:00,61.79,61.92,61.79,61.83,40089.0,52.8347,52.9459,52.8347,52.8689,40089.0
2020-12-23 14:30:00,61.83,62.01,61.61,61.62,97719.0,52.8689,53.0228,52.6808,52.6894,97719.0
2020-12-23 15:00:00,61.62,61.63,61.49,61.5,42044.0,52.6894,52.6979,52.5782,52.5867,42044.0
2020-12-23 15:30:00,61.49,61.68,61.26,61.29,213420.0,52.5782,52.7407,52.3815,52.4072,213420.0
2020-12-24 09:30:00,61.33,61.43,60.76,61.22,33480.0,52.4414,52.5269,51.954,52.3473,33480.0
2020-12-24 10:00:00,61.24,61.43,61.03,61.24,21097.0,52.3644,52.5269,52.1849,52.3644,21097.0
2020-12-24 10:30:00,61.24,61.29,61.02,61.22,26854.0,52.3644,52.4072,52.1763,52.3473,26854.0
2020-12-24 11:00:00,61.21,61.39,61.19,61.26,27292.0,52.3388,52.4927,52.3217,52.3815,27292.0
2020-12-24 11:30:00,61.22,61.34,61.06,61.2,20659.0,52.3473,52.4499,52.2105,52.3302,20659.0
2020-12-24 12:00:00,61.16,61.23,60.99,61.16,27790.0,52.296,52.3559,52.1507,52.296,27790.0
2020-12-24 12:30:00,61.16,61.37,61.11,61.3,61144.0,52.296,52.4756,52.2533,52.4157,61144.0
2020-12-28 09:30:00,61.8,62.3,61.54,62.3,40136.0,52.8433,53.2708,52.6209,53.2708,40136.0
2020-12-28 10:00:00,62.28,63.13,62.21,63.13,102917.0,53.2537,53.9805,53.1938,53.9805,102917.0
2020-12-28 10:30:00,63.11,63.21,62.93,63.11,115708.0,53.9634,54.0489,53.8095,53.9634,115708.0
2020-12-28 11:00:00,63.12,63.16,62.6,62.63,88566.0,53.972,54.0062,53.5273,53.553,88566.0
2020-12-28 11:30:00,62.65,62.83,62.57,62.72,20675.0,53.5701,53.724,53.5017,53.6299,20675.0
2020-12-28 12:00:00,62.72,62.91,62.69,62.79,28351.0,53.6299,53.7924,53.6043,53.6898,28351.0
2020-12-28 12:30:00,62.8,63.02,62.75,62.76,39366.0,53.6983,53.8864,53.6556,53.6641,39366.0
2020-12-28 13:00:00,62.74,62.75,62.49,62.49,43377.0,53.647,53.6556,53.4333,53.4333,43377.0
2020-12-28 13:30:00,62.52,62.64,62.46,62.49,31228.0,53.4589,53.5615,53.4076,53.4333,31228.0
2020-12-28 14:00:00,62.49,62.56,62.39,62.39,27482.0,53.4333,53.4931,53.3478,53.3478,27482.0
2020-12-28 14:30:00,62.39,62.5,62.37,62.48,32207.0,53.3478,53.4418,53.3307,53.4247,32207.0
2020-12-28 15:00:00,62.45,62.59,62.39,62.54,85169.0,53.3991,53.5188,53.3478,53.476,85169.0
2020-12-28 15:30:00,62.51,62.51,62.29,62.37,100043.0,53.4504,53.4504,53.2622,53.3307,100043.0
2020-12-29 09:30:00,62.46,62.64,61.87,62.0,41007.0,53.4076,53.5615,52.9031,53.0143,41007.0
2020-12-29 10:00:00,62.0,62.41,62.0,62.3,26018.0,53.0143,53.3649,53.0143,53.2708,26018.0
2020-12-29 10:30:00,62.27,62.36,62.14,62.24,15342.0,53.2451,53.3221,53.134,53.2195,15342.0
2020-12-29 11:00:00,62.22,62.22,61.97,62.12,21975.0,53.2024,53.2024,52.9886,53.1169,21975.0
2020-12-29 11:30:00,62.13,62.47,62.13,62.38,27009.0,53.1254,53.4162,53.1254,53.3392,27009.0
2020-12-29 12:00:00,62.38,62.5,62.29,62.31,46257.0,53.3392,53.4418,53.2622,53.2793,46257.0
2020-12-29 12:30:00,62.27,62.28,61.88,61.98,38038.0,53.2451,53.2537,52.9117,52.9972,38038.0
2020-12-29 13:00:00,61.99,62.01,61.79,61.88,21805.0,53.0057,53.0228,52.8347,52.9117,21805.0
2020-12-29 13:30:00,61.87,61.98,61.82,61.87,21881.0,52.9031,52.9972,52.8604,52.9031,21881.0
2020-12-29 14:00:00,61.88,61.92,61.7,61.81,37243.0,52.9117,52.9459,52.7578,52.8518,37243.0
2020-12-29 14:30:00,61.83,61.86,61.68,61.78,37703.0,52.8689,52.8946,52.7407,52.8262,37703.0
2020-12-29 15:00:00,61.78,62.12,61.74,62.1,49828.0,52.8262,53.1169,52.792,53.0998,49828.0
2020-12-29 15:30:00,62.11,62.17,61.97,62.05,150261.0,53.1083,53.1596,52.9886,53.057,150261.0
2020-12-30 09:30:00,62.1,62.65,61.83,62.35,40287.0,53.0998,53.5701,52.8689,53.3136,40287.0
2020-12-30 10:00:00,62.4,62.53,62.15,62.25,22196.0,53.3563,53.4675,53.1425,53.228,22196.0
2020-12-30 10:30:00,62.28,62.39,62.12,62.2,25168.0,53.2537,53.3478,53.1169,53.1853,25168.0
2020-12-30 11:00:00,62.17,62.28,62.16,62.19,13078.0,53.1596,53.2537,53.1511,53.1767,13078.0
2020-12-30 11:30:00,62.06,62.12,61.86,61.91,15349.0,53.0656,53.1169,52.8946,52.9373,15349.0
2020-12-30 12:00:00,61.9,62.0,61.81,61.97,26045.0,52.9288,53.0143,52.8518,52.9886,26045.0
2020-12-30 12:30:00,61.97,61.97,61.78,61.87,17330.0,52.9886,52.9886,52.8262,52.9031,17330.0
2020-12-30 13:00:00,61.85,61.93,61.81,61.85,13919.0,52.886,52.9544,52.8518,52.886,13919.0
2020-12-30 13:30:00,61.87,61.97,61.8,61.8,33040.0,52.9031,52.9886,52.8433,52.8433,33040.0
2020-12-30 14:00:00,61.81,61.91,61.74,61.83,28239.0,52.8518,52.9373,52.792,52.8689,28239.0
2020-12-30 14:30:00,61.81,61.93,61.77,61.83,21710.0,52.8518,52.9544,52.8176,52.8689,21710.0
2020-12-30 15:00:00,61.8,61.85,61.72,61.76,29272.0,52.8433,52.886,52.7749,52.8091,29272.0
2020-12-30 15:30:00,61.76,62.02,61.74,61.89,107267.0,52.8091,53.0314,52.792,52.9202,107267.0
2020-12-31 09:30:00,61.71,62.33,61.36,62.23,64125.0,52.7663,53.2965,52.467,53.2109,64125.0
2020-12-31 10:00:00,62.19,62.5,62.12,62.22,46038.0,53.1767,53.4418,53.1169,53.2024,46038.0
2020-12-31 10:30:00,62.23,62.31,62.02,62.05,50569.0,53.2109,53.2793,53.0314,53.057,50569.0
2020-12-31 11:00:00,62.02,62.34,62.02,62.19,27270.0,53.0314,53.305,53.0314,53.1767,27270.0
2020-12-31 11:30:00,62.17,62.37,62.05,62.36,28816.0,53.1596,53.3307,53.057,53.3221,28816.0
2020-12-31 12:00:00,62.36,62.36,62.17,62.22,24948.0,53.3221,53.3221,53.1596,53.2024,24948.0
2020-12-31 12:30:00,62.21,62.27,62.03,62.09,20368.0,53.1938,53.2451,53.0399,53.0912,20368.0
2020-12-31 13:00:00,62.09,62.26,62.05,62.22,25768.0,53.0912,53.2366,53.057,53.2024,25768.0
2020-12-31 13:30:00,62.22,62.26,62.02,62.12,38041.0,53.2024,53.2366,53.0314,53.1169,38041.0
2020-12-31 14:00:00,62.11,62.26,61.95,62.15,45726.0,53.1083,53.2366,52.9715,53.1425,45726.0
2020-12-31 14:30:00,62.15,62.37,62.06,62.34,51603.0,53.1425,53.3307,53.0656,53.305,51603.0
2020-12-31 15:00:00,62.28,62.53,62.25,62.48,33101.0,53.2537,53.4675,53.228,53.4247,33101.0
2020-12-31 15:30:00,62.48,62.52,62.26,62.36,138318.0,53.4247,53.4589,53.2366,53.3221,138318.0
2021-01-04 09:30:00,62.23,62.54,61.74,61.89,66448.0,53.2109,53.476,52.792,52.9202,66448.0
2021-01-04 10:00:00,61.92,61.98,61.25,61.48,52820.0,52.9459,52.9972,52.373,52.5696,52820.0
2021-01-04 10:30:00,61.44,61.47,60.55,60.7,78513.0,52.5354,52.5611,51.7744,51.9027,78513.0
2021-01-04 11:00:00,60.7,60.87,60.43,60.69,112142.0,51.9027,52.0481,51.6718,51.8941,112142.0
2021-01-04 11:30:00,60.68,60.92,60.51,60.7,77507.0,51.8856,52.0908,51.7402,51.9027,77507.0
2021-01-04 12:00:00,60.7,60.98,60.45,60.97,42379.0,51.9027,52.1421,51.6889,52.1336,42379.0
2021-01-04 12:30:00,60.97,60.97,60.61,60.73,48507.0,52.1336,52.1336,51.8257,51.9283,48507.0
2021-01-04 13:00:00,60.75,61.33,60.75,61.17,47747.0,51.9454,52.4414,51.9454,52.3046,47747.0
2021-01-04 13:30:00,61.17,61.22,60.93,61.07,64971.0,52.3046,52.3473,52.0994,52.2191,64971.0
2021-01-04 14:00:00,61.07,61.07,60.79,60.91,42397.0,52.2191,52.2191,51.9796,52.0823,42397.0
2021-01-04 14:30:00,60.93,61.02,60.63,60.99,47157.0,52.0994,52.1763,51.8428,52.1507,47157.0
2021-01-04 15:00:00,61.0,61.0,60.43,60.44,101783.0,52.1592,52.1592,51.6718,51.6804,101783.0
2021-01-04 15:30:00,60.41,61.04,60.37,60.88,249117.0,51.6547,52.1934,51.6205,52.0566,249117.0
2021-01-05 09:30:00,60.66,61.6,60.66,61.3,65064.0,51.8685,52.6723,51.8685,52.4157,65064.0
2021-01-05 10:00:00,61.33,61.58,60.89,61.03,41309.0,52.4414,52.6551,52.0652,52.1849,41309.0
2021-01-05 10:30:00,61.01,61.23,60.68,60.88,70751.0,52.1678,52.3559,51.8856,52.0566,70751.0
2021-01-05 11:00:00,60.91,61.46,60.91,61.46,65928.0,52.0823,52.5525,52.0823,52.5525,65928.0
2021-01-05 11:30:00,61.43,61.43,61.09,61.16,22842.0,52.5269,52.5269,52.2362,52.296,22842.0
2021-01-05 12:00:00,61.17,61.7,61.17,61.7,62150.0,52.3046,52.7578,52.3046,52.7578,62150.0
2021-01-05 12:30:00,61.73,61.93,61.7,61.9,59860.0,52.7834,52.9544,52.7578,52.9288,59860.0
2021-01-05 13:00:00,61.88,61.92,61.77,61.89,51798.0,52.9117,52.9459,52.8176,52.9202,51798.0
2021-01-05 13:30:00,61.93,62.25,61.84,62.22,135135.0,52.9544,53.228,52.8775,53.2024,135135.0
2021-01-05 14:00:00,62.2,62.55,62.2,62.4,85883.0,53.1853,53.4846,53.1853,53.3563,85883.0
2021-01-05 14:30:00,62.42,62.44,62.06,62.08,72377.0,53.3734,53.3905,53.0656,53.0827,72377.0
2021-01-05 15:00:00,62.11,62.23,61.92,62.05,101703.0,53.1083,53.2109,52.9459,53.057,101703.0
2021-01-05 15:30:00,62.03,62.16,61.77,61.89,234644.0,53.0399,53.1511,52.8176,52.9202,234644.0
2021-01-06 09:30:00,62.91,66.37,62.91,65.28,338102.0,53.7924,56.7509,53.7924,55.8189,338102.0
2021-01-06 10:00:00,65.2,65.56,65.0,65.48,66758.0,55.7505,56.0583,55.5795,55.9899,66758.0
2021-01-06 10:30:00,65.48,66.1,65.48,65.96,156799.0,55.9899,56.5201,55.9899,56.4004,156799.0
2021-01-06 11:00:00,65.98,66.85,65.93,66.57,246226.0,56.4175,57.1614,56.3747,56.9219,246226.0
2021-01-06 11:30:00,66.57,66.84,66.3,66.76,137441.0,56.9219,57.1528,56.6911,57.0844,137441.0
2021-01-06 12:00:00,66.74,67.23,66.72,67.16,123139.0,57.0673,57.4863,57.0502,57.4264,123139.0
2021-01-06 12:30:00,67.15,67.26,66.94,67.2,112747.0,57.4179,57.5119,57.2383,57.4606,112747.0
2021-01-06 13:00:00,67.2,67.57,67.02,67.47,135920.0,57.4606,57.777,57.3067,57.6915,135920.0
2021-01-06 13:30:00,67.48,67.56,67.07,67.42,183631.0,57.7001,57.7685,57.3495,57.6488,183631.0
2021-01-06 14:00:00,67.41,67.63,66.83,67.1,196422.0,57.6402,57.8283,57.1443,57.3751,196422.0
2021-01-06 14:30:00,67.1,67.25,66.62,67.19,156384.0,57.3751,57.5034,56.9647,57.4521,156384.0
2021-01-06 15:00:00,67.17,67.33,66.89,67.15,130893.0,57.435,57.5718,57.1956,57.4179,130893.0
2021-01-06 15:30:00,67.15,67.5,66.95,66.97,422484.0,57.4179,57.7172,57.2469,57.264,422484.0
2021-01-07 09:30:00,66.89,67.25,66.0,67.24,193902.0,57.1956,57.5034,56.4346,57.4948,193902.0
2021-01-07 10:00:00,67.27,67.56,67.02,67.18,140071.0,57.5205,57.7685,57.3067,57.4435,140071.0
2021-01-07 10:30:00,67.21,67.24,66.42,66.68,121335.0,57.4692,57.4948,56.7937,57.016,121335.0
2021-01-07 11:00:00,66.67,66.73,65.97,65.99,70204.0,57.0075,57.0588,56.4089,56.426,70204.0
2021-01-07 11:30:00,65.99,66.09,65.21,65.21,126817.0,56.426,56.5115,55.759,55.759,126817.0
2021-01-07 12:00:00,65.23,65.26,64.68,64.78,118751.0,55.7762,55.8018,55.3059,55.3914,118751.0
2021-01-07 12:30:00,64.75,64.79,64.47,64.53,115711.0,55.3657,55.3999,55.1263,55.1776,115711.0
2021-01-07 13:00:00,64.55,64.81,64.19,64.23,87493.0,55.1947,55.417,54.8869,54.9211,87493.0
2021-01-07 13:30:00,64.23,64.48,64.23,64.34,124317.0,54.9211,55.1348,54.9211,55.0151,124317.0
2021-01-07 14:00:00,64.35,64.48,64.32,64.41,77756.0,55.0237,55.1348,54.998,55.075,77756.0
2021-01-07 14:30:00,64.39,64.57,64.36,64.48,126272.0,55.0579,55.2118,55.0322,55.1348,126272.0
2021-01-07 15:00:00,64.48,64.5,64.21,64.23,192158.0,55.1348,55.152,54.904,54.9211,192158.0
2021-01-07 15:30:00,64.25,64.26,63.84,63.97,436540.0,54.9382,54.9467,54.5876,54.6988,436540.0
2021-01-08 09:30:00,64.08,64.6,63.4,63.84,164842.0,54.7928,55.2375,54.2114,54.5876,164842.0
2021-01-08 10:00:00,63.7,63.96,63.09,63.14,133084.0,54.4679,54.6902,53.9463,53.9891,133084.0
2021-01-08 10:30:00,63.17,63.62,63.17,63.42,82530.0,54.0147,54.3995,54.0147,54.2285,82530.0
2021-01-08 11:00:00,63.44,63.65,63.3,63.46,75742.0,54.2456,54.4251,54.1259,54.2627,75742.0
2021-01-08 11:30:00,63.47,63.48,63.06,63.11,69265.0,54.2712,54.2798,53.9207,53.9634,69265.0
2021-01-08 12:00:00,63.11,63.19,62.97,63.14,101553.0,53.9634,54.0318,53.8437,53.9891,101553.0
2021-01-08 12:30:00,63.14,63.23,62.96,62.97,61138.0,53.9891,54.066,53.8351,53.8437,61138.0
2021-01-08 13:00:00,62.97,63.0,62.66,62.77,92050.0,53.8437,53.8693,53.5786,53.6727,92050.0
2021-01-08 13:30:00,62.77,62.85,62.49,62.55,81895.0,53.6727,53.7411,53.4333,53.4846,81895.0
2021-01-08 14:00:00,62.55,63.23,62.54,63.13,98272.0,53.4846,54.066,53.476,53.9805,98272.0
2021-01-08 14:30:00,63.15,63.24,62.9,63.18,95180.0,53.9976,54.0746,53.7838,54.0233,95180.0
2021-01-08 15:00:00,63.18,63.6,63.17,63.55,127336.0,54.0233,54.3824,54.0147,54.3396,127336.0
2021-01-08 15:30:00,63.55,63.77,63.45,63.59,335498.0,54.3396,54.5278,54.2541,54.3738,335498.0
2021-01-11 09:30:00,63.15,64.66,62.72,64.45,106935.0,53.9976,55.2888,53.6299,55.1092,106935.0
2021-01-11 10:00:00,64.42,64.49,63.77,63.77,48050.0,55.0835,55.1434,54.5278,54.5278,48050.0
2021-01-11 10:30:00,63.8,63.86,63.38,63.51,33670.0,54.5534,54.6047,54.1943,54.3054,33670.0
2021-01-11 11:00:00,63.48,63.94,63.43,63.69,40497.0,54.2798,54.6731,54.237,54.4593,40497.0
2021-01-11 11:30:00,63.67,63.83,63.49,63.75,29412.0,54.4422,54.5791,54.2883,54.5106,29412.0
2021-01-11 12:00:00,63.74,63.88,63.68,63.77,29532.0,54.5021,54.6218,54.4508,54.5278,29532.0
2021-01-11 12:30:00,63.75,64.09,63.74,64.03,45231.0,54.5106,54.8014,54.5021,54.7501,45231.0
2021-01-11 13:00:00,64.01,64.01,63.81,63.83,47856.0,54.733,54.733,54.562,54.5791,47856.0
2021-01-11 13:30:00,63.83,63.86,63.63,63.7,58402.0,54.5791,54.6047,54.408,54.4679,58402.0
2021-01-11 14:00:00,63.69,63.77,63.58,63.62,38346.0,54.4593,54.5278,54.3653,54.3995,38346.0
2021-01-11 14:30:00,63.64,63.88,63.59,63.88,42392.0,54.4166,54.6218,54.3738,54.6218,42392.0
2021-01-11 15:00:00,63.88,63.88,63.54,63.54,55748.0,54.6218,54.6218,54.3311,54.3311,55748.0
2021-01-11 15:30:00,63.54,63.74,63.45,63.71,251909.0,54.3311,54.5021,54.2541,54.4764,251909.0
2021-01-12 09:30:00,63.91,64.5,63.63,63.63,84326.0,54.6475,55.152,54.408,54.408,84326.0
2021-01-12 10:00:00,63.65,63.84,63.51,63.71,56267.0,54.4251,54.5876,54.3054,54.4764,56267.0
2021-01-12 10:30:00,63.69,63.83,63.46,63.61,45221.0,54.4593,54.5791,54.2627,54.3909,45221.0
2021-01-12 11:00:00,63.58,63.73,63.41,63.5,70514.0,54.3653,54.4935,54.2199,54.2969,70514.0
2021-01-12 11:30:00,63.5,63.63,63.43,63.61,61215.0,54.2969,54.408,54.237,54.3909,61215.0
2021-01-12 12:00:00,63.61,63.7,63.36,63.69,47774.0,54.3909,54.4679,54.1772,54.4593,47774.0
2021-01-12 12:30:00,63.68,63.8,63.59,63.63,30311.0,54.4508,54.5534,54.3738,54.408,30311.0
2021-01-12 13:00:00,63.63,63.72,63.45,63.69,31715.0,54.408,54.485,54.2541,54.4593,31715.0
2021-01-12 13:30:00,63.69,63.82,63.51,63.56,31349.0,54.4593,54.5705,54.3054,54.3482,31349.0
2021-01-12 14:00:00,63.57,63.62,63.43,63.49,50989.0,54.3567,54.3995,54.237,54.2883,50989.0
2021-01-12 14:30:00,63.5,63.62,63.44,63.55,57587.0,54.2969,54.3995,54.2456,54.3396,57587.0
2021-01-12 15:00:00,63.57,63.79,63.54,63.66,93998.0,54.3567,54.5449,54.3311,54.4337,93998.0
2021-01-12 15:30:00,63.66,64.07,63.57,63.92,263150.0,54.4337,54.7843,54.3567,54.656,263150.0
2021-01-13 09:30:00,63.73,64.21,63.6,63.85,58284.0,54.4935,54.904,54.3824,54.5962,58284.0
2021-01-13 10:00:00,63.8,64.14,63.59,63.61,51643.0,54.5534,54.8441,54.3738,54.3909,51643.0
2021-01-13 10:30:00,63.59,63.62,63.1,63.18,43434.0,54.3738,54.3995,53.9549,54.0233,43434.0
2021-01-13 11:00:00,63.18,63.2,62.82,62.82,46826.0,54.0233,54.0404,53.7154,53.7154,46826.0
2021-01-13 11:30:00,62.85,62.86,62.6,62.69,44026.0,53.7411,53.7496,53.5273,53.6043,44026.0
2021-01-13 12:00:00,62.71,62.8,62.52,62.74,52809.0,53.6214,53.6983,53.4589,53.647,52809.0
2021-01-13 12:30:00,62.77,62.81,62.49,62.73,172373.0,53.6727,53.7069,53.4333,53.6385,172373.0
2021-01-13 13:00:00,62.71,62.77,62.55,62.74,75134.0,53.6214,53.6727,53.4846,53.647,75134.0
2021-01-13 13:30:00,62.74,62.84,62.58,62.77,59884.0,53.647,53.7325,53.5102,53.6727,59884.0
2021-01-13 14:00:00,62.77,63.04,62.66,63.04,93327.0,53.6727,53.9036,53.5786,53.9036,93327.0
2021-01-13 14:30:00,63.09,63.35,62.94,63.35,43565.0,53.9463,54.1686,53.818,54.1686,43565.0
2021-01-13 15:00:00,63.35,63.38,62.97,63.02,65868.0,54.1686,54.1943,53.8437,53.8864,65868.0
2021-01-13 15:30:00,63.04,63.25,62.92,62.95,223588.0,53.9036,54.0831,53.8009,53.8266,223588.0
2021-01-14 09:30:00,63.25,63.25,62.56,62.95,96032.0,54.0831,54.0831,53.4931,53.8266,96032.0
2021-01-14 10:00:00,62.94,63.37,62.89,63.33,81640.0,53.818,54.1857,53.7753,54.1515,81640.0
2021-01-14 10:30:00,63.34,63.61,63.21,63.33,52307.0,54.1601,54.3909,54.0489,54.1515,52307.0
2021-01-14 11:00:00,63.32,63.32,62.93,62.97,29273.0,54.143,54.143,53.8095,53.8437,29273.0
2021-01-14 11:30:00,62.95,63.0,62.62,62.69,36784.0,53.8266,53.8693,53.5444,53.6043,36784.0
2021-01-14 12:00:00,62.69,63.1,62.67,62.98,37526.0,53.6043,53.9549,53.5872,53.8522,37526.0
2021-01-14 12:30:00,62.99,63.05,62.82,62.82,44837.0,53.8608,53.9121,53.7154,53.7154,44837.0
2021-01-14 13:00:00,62.82,62.94,62.75,62.84,52547.0,53.7154,53.818,53.6556,53.7325,52547.0
2021-01-14 13:30:00,62.87,63.06,62.85,63.02,67707.0,53.7582,53.9207,53.7411,53.8864,67707.0
2021-01-14 14:00:00,63.02,63.08,62.94,63.01,42047.0,53.8864,53.9378,53.818,53.8779,42047.0
2021-01-14 14:30:00,62.99,63.05,62.86,62.97,43968.0,53.8608,53.9121,53.7496,53.8437,43968.0
2021-01-14 15:00:00,62.97,63.05,62.82,63.04,98949.0,53.8437,53.9121,53.7154,53.9036,98949.0
2021-01-14 15:30:00,63.05,63.44,62.99,63.39,339573.0,53.9121,54.2456,53.8608,54.2028,339573.0
2021-01-15 09:30:00,63.21,63.21,62.24,62.33,130056.0,54.0489,54.0489,53.2195,53.2965,130056.0
2021-01-15 10:00:00,62.32,62.42,62.08,62.16,45347.0,53.2879,53.3734,53.0827,53.1511,45347.0
2021-01-15 10:30:00,62.16,62.66,62.12,62.51,44896.0,53.1511,53.5786,53.1169,53.4504,44896.0
2021-01-15 11:00:00,62.54,62.8,62.43,62.8,25514.0,53.476,53.6983,53.382,53.6983,25514.0
2021-01-15 11:30:00,62.8,62.94,62.52,62.68,27446.0,53.6983,53.818,53.4589,53.5957,27446.0
2021-01-15 12:00:00,62.68,62.76,62.6,62.74,37863.0,53.5957,53.6641,53.5273,53.647,37863.0
2021-01-15 12:30:00,62.75,62.78,62.52,62.72,45308.0,53.6556,53.6812,53.4589,53.6299,45308.0
2021-01-15 13:00:00,62.72,62.83,62.59,62.8,30519.0,53.6299,53.724,53.5188,53.6983,30519.0
2021-01-15 13:30:00,62.78,62.88,62.51,62.51,64146.0,53.6812,53.7667,53.4504,53.4504,64146.0
2021-01-15 14:00:00,62.51,62.9,62.5,62.88,167287.0,53.4504,53.7838,53.4418,53.7667,167287.0
2021-01-15 14:30:00,62.88,63.12,62.87,62.95,46249.0,53.7667,53.972,53.7582,53.8266,46249.0
2021-01-15 15:00:00,62.95,63.24,62.95,63.2,61335.0,53.8266,54.0746,53.8266,54.0404,61335.0
2021-01-15 15:30:00,63.2,63.31,62.98,63.12,174562.0,54.0404,54.1344,53.8522,53.972,174562.0
2021-01-19 09:30:00,63.4,63.5,63.08,63.22,57185.0,54.2114,54.2969,53.9378,54.0575,57185.0
2021-01-19 10:00:00,63.16,63.36,62.98,63.09,58512.0,54.0062,54.1772,53.8522,53.9463,58512.0
2021-01-19 10:30:00,63.17,63.76,63.12,63.62,52836.0,54.0147,54.5192,53.972,54.3995,52836.0
2021-01-19 11:00:00,63.62,63.85,63.32,63.67,39508.0,54.3995,54.5962,54.143,54.4422,39508.0
2021-01-19 11:30:00,63.67,63.7,63.48,63.6,22711.0,54.4422,54.4679,54.2798,54.3824,22711.0
2021-01-19 12:00:00,63.63,63.69,63.57,63.61,67272.0,54.408,54.4593,54.3567,54.3909,67272.0
2021-01-19 12:30:00,63.63,64.0,63.62,63.92,40802.0,54.408,54.7244,54.3995,54.656,40802.0
2021-01-19 13:00:00,63.9,63.95,63.53,63.61,88675.0,54.6389,54.6817,54.3225,54.3909,88675.0
2021-01-19 13:30:00,63.61,63.83,63.56,63.69,38874.0,54.3909,54.5791,54.3482,54.4593,38874.0
2021-01-19 14:00:00,63.68,63.73,63.39,63.43,53220.0,54.4508,54.4935,54.2028,54.237,53220.0
2021-01-19 14:30:00,63.41,63.45,63.14,63.16,35445.0,54.2199,54.2541,53.9891,54.0062,35445.0
2021-01-19 15:00:00,63.16,63.31,63.11,63.3,105557.0,54.0062,54.1344,53.9634,54.1259,105557.0
2021-01-19 15:30:00,63.3,63.3,62.94,63.1,222850.0,54.1259,54.1259,53.818,53.9549,222850.0
2021-01-20 09:30:00,63.43,63.59,63.09,63.15,93363.0,54.237,54.3738,53.9463,53.9976,93363.0
2021-01-20 10:00:00,63.16,63.57,63.11,63.14,47266.0,54.0062,54.3567,53.9634,53.9891,47266.0
2021-01-20 10:30:00,63.2,63.48,63.15,63.23,32719.0,54.0404,54.2798,53.9976,54.066,32719.0
2021-01-20 11:00:00,63.22,63.23,63.0,63.12,49009.0,54.0575,54.066,53.8693,53.972,49009.0
2021-01-20 11:30:00,63.1,63.27,62.85,62.88,140187.0,53.9549,54.1002,53.7411,53.7667,140187.0
2021-01-20 12:00:00,62.88,63.06,62.83,62.9,24100.0,53.7667,53.9207,53.724,53.7838,24100.0
2021-01-20 12:30:00,62.9,62.93,62.63,62.69,91987.0,53.7838,53.8095,53.553,53.6043,91987.0
2021-01-20 13:00:00,62.72,62.88,62.6,62.74,33214.0,53.6299,53.7667,53.5273,53.647,33214.0
2021-01-20 13:30:00,62.74,62.94,62.66,62.89,46986.0,53.647,53.818,53.5786,53.7753,46986.0
2021-01-20 14:00:00,62.89,62.94,62.74,62.87,45176.0,53.7753,53.818,53.647,53.7582,45176.0
2021-01-20 14:30:00,62.87,63.26,62.84,63.08,56410.0,53.7582,54.0917,53.7325,53.9378,56410.0
2021-01-20 15:00:00,63.02,63.06,62.84,63.06,58085.0,53.8864,53.9207,53.7325,53.9207,58085.0
2021-01-20 15:30:00,63.08,63.16,62.87,62.87,175890.0,53.9378,54.0062,53.7582,53.7582,175890.0
2021-01-21 09:30:00,62.81,63.17,62.47,63.02,56792.0,53.7069,54.0147,53.4162,53.8864,56792.0
2021-01-21 10:00:00,63.01,63.17,62.61,63.05,85378.0,53.8779,54.0147,53.5359,53.9121,85378.0
2021-01-21 10:30:00,63.06,63.18,62.96,63.18,42182.0,53.9207,54.0233,53.8351,54.0233,42182.0
2021-01-21 11:00:00,63.17,63.57,63.07,63.54,49870.0,54.0147,54.3567,53.9292,54.3311,49870.0
2021-01-21 11:30:00,63.52,63.71,63.29,63.71,113500.0,54.314,54.4764,54.1173,54.4764,113500.0
2021-01-21 12:00:00,63.71,63.77,63.16,63.19,183999.0,54.4764,54.5278,54.0062,54.0318,183999.0
2021-01-21 12:30:00,63.18,63.57,63.17,63.51,121429.0,54.0233,54.3567,54.0147,54.3054,121429.0
2021-01-21 13:00:00,63.53,63.62,63.37,63.37,44857.0,54.3225,54.3995,54.1857,54.1857,44857.0
2021-01-21 13:30:00,63.38,63.44,63.2,63.44,34436.0,54.1943,54.2456,54.0404,54.2456,34436.0
2021-01-21 14:00:00,63.42,63.5,63.36,63.41,31457.0,54.2285,54.2969,54.1772,54.2199,31457.0
2021-01-21 14:30:00,63.42,63.49,63.39,63.46,40881.0,54.2285,54.2883,54.2028,54.2627,40881.0
2021-01-21 15:00:00,63.44,63.47,63.23,63.28,58805.0,54.2456,54.2712,54.066,54.1088,58805.0
2021-01-21 15:30:00,63.28,63.33,63.07,63.11,166797.0,54.1088,54.1515,53.9292,53.9634,166797.0
2021-01-22 09:30:00,62.57,62.83,62.09,62.17,38755.0,53.5017,53.724,53.0912,53.1596,38755.0
2021-01-22 10:00:00,62.21,62.46,61.79,61.79,26225.0,53.1938,53.4076,52.8347,52.8347,26225.0
2021-01-22 10:30:00,61.83,62.06,61.79,62.04,21632.0,52.8689,53.0656,52.8347,53.0485,21632.0
2021-01-22 11:00:00,62.02,62.2,61.94,61.96,24729.0,53.0314,53.1853,52.963,52.9801,24729.0
2021-01-22 11:30:00,61.96,62.08,61.83,62.05,108751.0,52.9801,53.0827,52.8689,53.057,108751.0
2021-01-22 12:00:00,62.05,62.28,62.02,62.23,57004.0,53.057,53.2537,53.0314,53.2109,57004.0
2021-01-22 12:30:00,62.23,62.33,62.04,62.27,49179.0,53.2109,53.2965,53.0485,53.2451,49179.0
2021-01-22 13:00:00,62.27,62.27,62.0,62.15,38470.0,53.2451,53.2451,53.0143,53.1425,38470.0
2021-01-22 13:30:00,62.15,62.39,62.02,62.2,66347.0,53.1425,53.3478,53.0314,53.1853,66347.0
2021-01-22 14:00:00,62.21,62.28,62.07,62.18,39476.0,53.1938,53.2537,53.0741,53.1682,39476.0
2021-01-22 14:30:00,62.21,62.55,62.15,62.52,57573.0,53.1938,53.4846,53.1425,53.4589,57573.0
2021-01-22 15:00:00,62.54,62.76,62.5,62.73,85940.0,53.476,53.6641,53.4418,53.6385,85940.0
2021-01-22 15:30:00,62.77,63.05,62.56,62.57,367266.0,53.6727,53.9121,53.4931,53.5017,367266.0
2021-01-25 09:30:00,61.76,62.41,61.46,62.32,106055.0,52.8091,53.3649,52.5525,53.2879,106055.0
2021-01-25 10:00:00,62.33,62.92,62.29,62.78,70295.0,53.2965,53.8009,53.2622,53.6812,70295.0
2021-01-25 10:30:00,62.77,63.11,62.42,62.43,58663.0,53.6727,53.9634,53.3734,53.382,58663.0
2021-01-25 11:00:00,62.42,62.83,62.34,62.34,90396.0,53.3734,53.724,53.305,53.305,90396.0
2021-01-25 11:30:00,62.29,62.91,62.29,62.88,44329.0,53.2622,53.7924,53.2622,53.7667,44329.0
2021-01-25 12:00:00,62.91,62.95,62.62,62.66,41945.0,53.7924,53.8266,53.5444,53.5786,41945.0
2021-01-25 12:30:00,62.69,63.2,62.66,63.12,29317.0,53.6043,54.0404,53.5786,53.972,29317.0
2021-01-25 13:00:00,63.12,63.55,63.11,63.52,35730.0,53.972,54.3396,53.9634,54.314,35730.0
2021-01-25 13:30:00,63.53,63.65,63.32,63.45,52325.0,54.3225,54.4251,54.143,54.2541,52325.0
2021-01-25 14:00:00,63.46,63.64,63.29,63.64,55415.0,54.2627,54.4166,54.1173,54.4166,55415.0
2021-01-25 14:30:00,63.63,63.65,63.41,63.55,51112.0,54.408,54.4251,54.2199,54.3396,51112.0
2021-01-25 15:00:00,63.57,63.81,63.57,63.75,73724.0,54.3567,54.562,54.3567,54.5106,73724.0
2021-01-25 15:30:00,63.74,63.98,63.56,63.92,236683.0,54.5021,54.7073,54.3482,54.656,236683.0
2021-01-26 09:30:00,64.41,64.81,64.31,64.72,90701.0,55.075,55.417,54.9895,55.3401,90701.0
2021-01-26 10:00:00,64.64,64.99,64.58,64.96,85507.0,55.2717,55.5709,55.2204,55.5453,85507.0
2021-01-26 10:30:00,64.99,65.1,64.57,64.62,72168.0,55.5709,55.665,55.2118,55.2546,72168.0
2021-01-26 11:00:00,64.64,64.69,64.06,64.11,56904.0,55.2717,55.3144,54.7757,54.8185,56904.0
2021-01-26 11:30:00,64.08,64.09,63.59,63.7,41178.0,54.7928,54.8014,54.3738,54.4679,41178.0
2021-01-26 12:00:00,63.7,63.82,63.53,63.74,48350.0,54.4679,54.5705,54.3225,54.5021,48350.0
2021-01-26 12:30:00,63.74,64.03,63.72,64.0,72306.0,54.5021,54.7501,54.485,54.7244,72306.0
2021-01-26 13:00:00,64.0,64.16,63.95,64.06,87294.0,54.7244,54.8612,54.6817,54.7757,87294.0
2021-01-26 13:30:00,64.06,64.58,64.06,64.52,116301.0,54.7757,55.2204,54.7757,55.1691,116301.0
2021-01-26 14:00:00,64.53,65.26,64.5,65.23,112950.0,55.1776,55.8018,55.152,55.7762,112950.0
2021-01-26 14:30:00,65.25,65.26,64.76,64.93,101783.0,55.7933,55.8018,55.3743,55.5196,101783.0
2021-01-26 15:00:00,64.94,65.62,64.9,65.56,219205.0,55.5282,56.1096,55.494,56.0583,219205.0
2021-01-26 15:30:00,65.58,65.84,65.49,65.57,446294.0,56.0754,56.2977,55.9985,56.0669,446294.0
2021-01-27 09:30:00,65.3,68.5,64.5,67.2,468127.0,55.836,58.5722,55.152,57.4606,468127.0
2021-01-27 10:00:00,67.2,67.39,66.37,66.9,170868.0,57.4606,57.6231,56.7509,57.2041,170868.0
2021-01-27 10:30:00,66.91,67.49,66.61,66.96,263814.0,57.2127,57.7086,56.9561,57.2554,263814.0
2021-01-27 11:00:00,66.95,67.72,66.95,67.2,131518.0,57.2469,57.9053,57.2469,57.4606,131518.0
2021-01-27 11:30:00,67.24,67.5,66.59,66.69,111986.0,57.4948,57.7172,56.939,57.0246,111986.0
2021-01-27 12:00:00,66.71,66.97,66.29,66.31,85853.0,57.0417,57.264,56.6825,56.6996,85853.0
2021-01-27 12:30:00,66.33,66.42,65.86,65.91,58481.0,56.7167,56.7937,56.3148,56.3576,58481.0
2021-01-27 13:00:00,65.95,66.06,65.8,65.99,49821.0,56.3918,56.4859,56.2635,56.426,49821.0
2021-01-27 13:30:00,66.02,66.29,65.75,66.27,111826.0,56.4517,56.6825,56.2208,56.6654,111826.0
2021-01-27 14:00:00,66.24,66.4,66.04,66.26,171915.0,56.6398,56.7766,56.4688,56.6569,171915.0
2021-01-27 14:30:00,66.29,66.57,66.17,66.28,202475.0,56.6825,56.9219,56.5799,56.674,202475.0
2021-01-27 15:00:00,66.28,66.83,66.25,66.71,211518.0,56.674,57.1443,56.6483,57.0417,211518.0
2021-01-27 15:30:00,66.72,66.78,66.34,66.57,658933.0,57.0502,57.1015,56.7253,56.9219,658933.0
2021-01-28 09:30:00,66.53,67.0,66.06,66.23,285192.0,56.8877,57.2896,56.4859,56.6312,285192.0
2021-01-28 10:00:00,66.22,66.65,66.01,66.3,117326.0,56.6227,56.9903,56.4431,56.6911,117326.0
2021-01-28 10:30:00,66.36,66.69,65.85,65.97,92420.0,56.7424,57.0246,56.3063,56.4089,92420.0
2021-01-28 11:00:00,65.96,66.06,65.17,65.2,99591.0,56.4004,56.4859,55.7248,55.7505,99591.0
2021-01-28 11:30:00,65.14,65.69,64.94,65.69,79507.0,55.6992,56.1695,55.5282,56.1695,79507.0
2021-01-28 12:00:00,65.77,65.97,65.64,65.68,71630.0,56.2379,56.4089,56.1267,56.1609,71630.0
2021-01-28 12:30:00,65.7,65.7,65.38,65.49,83699.0,56.178,56.178,55.9044,55.9985,83699.0
2021-01-28 13:00:00,65.49,65.86,65.49,65.65,51498.0,55.9985,56.3148,55.9985,56.1353,51498.0
2021-01-28 13:30:00,65.62,65.9,65.53,65.65,121523.0,56.1096,56.349,56.0327,56.1353,121523.0
2021-01-28 14:00:00,65.66,65.78,65.44,65.44,82164.0,56.1438,56.2464,55.9557,55.9557,82164.0
2021-01-28 14:30:00,65.43,65.73,65.27,65.7,81305.0,55.9472,56.2037,55.8104,56.178,81305.0
2021-01-28 15:00:00,65.68,65.79,64.85,64.86,92752.0,56.1609,56.255,55.4512,55.4598,92752.0
2021-01-28 15:30:00,64.86,64.94,64.47,64.54,366606.0,55.4598,55.5282,55.1263,55.1862,366606.0
2021-01-29 09:30:00,64.49,64.99,63.83,63.95,72803.0,55.1434,55.5709,54.5791,54.6817,72803.0
2021-01-29 10:00:00,64.09,64.27,63.55,63.88,60144.0,54.8014,54.9553,54.3396,54.6218,60144.0
2021-01-29 10:30:00,63.94,64.18,63.89,64.12,76691.0,54.6731,54.8783,54.6304,54.827,76691.0
2021-01-29 11:00:00,64.07,64.22,63.79,63.86,83924.0,54.7843,54.9125,54.5449,54.6047,83924.0
2021-01-29 11:30:00,63.81,63.99,63.36,63.99,78773.0,54.562,54.7159,54.1772,54.7159,78773.0
2021-01-29 12:00:00,63.94,64.02,63.57,63.58,59553.0,54.6731,54.7415,54.3567,54.3653,59553.0
2021-01-29 12:30:00,63.58,63.91,63.3,63.4,53842.0,54.3653,54.6475,54.1259,54.2114,53842.0
2021-01-29 13:00:00,63.37,63.59,62.91,63.17,52777.0,54.1857,54.3738,53.7924,54.0147,52777.0
2021-01-29 13:30:00,63.12,63.14,62.73,62.74,54724.0,53.972,53.9891,53.6385,53.647,54724.0
2021-01-29 14:00:00,62.75,63.08,62.53,62.64,67152.0,53.6556,53.9378,53.4675,53.5615,67152.0
2021-01-29 14:30:00,62.67,62.71,62.46,62.57,39603.0,53.5872,53.6214,53.4076,53.5017,39603.0
2021-01-29 15:00:00,62.59,62.92,62.59,62.75,38840.0,53.5188,53.8009,53.5188,53.6556,38840.0
2021-01-29 15:30:00,62.77,62.89,62.25,62.36,312451.0,53.6727,53.7753,53.228,53.3221,312451.0
2021-02-01 09:30:00,62.38,62.55,61.81,61.89,358845.0,53.3392,53.4846,52.8518,52.9202,358845.0
2021-02-01 10:00:00,61.81,62.17,61.77,61.87,60783.0,52.8518,53.1596,52.8176,52.9031,60783.0
2021-02-01 10:30:00,61.83,62.09,61.74,61.78,61105.0,52.8689,53.0912,52.792,52.8262,61105.0
2021-02-01 11:00:00,61.78,62.44,61.78,62.38,81012.0,52.8262,53.3905,52.8262,53.3392,81012.0
2021-02-01 11:30:00,62.41,62.71,62.13,62.45,68547.0,53.3649,53.6214,53.1254,53.3991,68547.0
2021-02-01 12:00:00,62.43,62.56,62.29,62.32,73078.0,53.382,53.4931,53.2622,53.2879,73078.0
2021-02-01 12:30:00,62.34,62.54,62.22,62.48,92603.0,53.305,53.476,53.2024,53.4247,92603.0
2021-02-01 13:00:00,62.44,62.59,62.35,62.43,79348.0,53.3905,53.5188,53.3136,53.382,79348.0
2021-02-01 13:30:00,62.45,62.83,62.45,62.63,92972.0,53.3991,53.724,53.3991,53.553,92972.0
2021-02-01 14:00:00,62.62,62.92,62.57,62.91,44702.0,53.5444,53.8009,53.5017,53.7924,44702.0
2021-02-01 14:30:00,62.9,63.04,62.86,62.92,51627.0,53.7838,53.9036,53.7496,53.8009,51627.0
2021-02-01 15:00:00,62.91,63.03,62.86,62.88,79894.0,53.7924,53.895,53.7496,53.7667,79894.0
2021-02-01 15:30:00,62.88,63.09,62.84,62.87,267383.0,53.7667,53.9463,53.7325,53.7582,267383.0
2021-02-02 09:30:00,63.56,63.65,62.85,63.61,125052.0,54.3482,54.4251,53.7411,54.3909,125052.0
2021-02-02 10:00:00,63.61,64.15,63.59,63.84,79454.0,54.3909,54.8527,54.3738,54.5876,79454.0
2021-02-02 10:30:00,63.83,63.85,63.17,63.18,104496.0,54.5791,54.5962,54.0147,54.0233,104496.0
2021-02-02 11:00:00,63.14,63.33,62.87,62.93,150910.0,53.9891,54.1515,53.7582,53.8095,150910.0
2021-02-02 11:30:00,62.94,63.32,62.9,63.16,195284.0,53.818,54.143,53.7838,54.0062,195284.0
2021-02-02 12:00:00,63.17,63.46,63.13,63.26,30173.0,54.0147,54.2627,53.9805,54.0917,30173.0
2021-02-02 12:30:00,63.28,63.69,63.21,63.69,82567.0,54.1088,54.4593,54.0489,54.4593,82567.0
2021-02-02 13:00:00,63.7,63.86,63.5,63.67,60315.0,54.4679,54.6047,54.2969,54.4422,60315.0
2021-02-02 13:30:00,63.67,63.67,63.41,63.53,30110.0,54.4422,54.4422,54.2199,54.3225,30110.0
2021-02-02 14:00:00,63.53,63.71,63.44,63.45,28316.0,54.3225,54.4764,54.2456,54.2541,28316.0
2021-02-02 14:30:00,63.44,63.66,63.41,63.42,49178.0,54.2456,54.4337,54.2199,54.2285,49178.0
2021-02-02 15:00:00,63.41,63.43,62.84,62.86,81726.0,54.2199,54.237,53.7325,53.7496,81726.0
2021-02-02 15:30:00,62.85,63.06,62.66,62.71,328402.0,53.7411,53.9207,53.5786,53.6214,328402.0
2021-02-03 09:30:00,62.5,63.25,62.3,62.52,118393.0,53.4418,54.0831,53.2708,53.4589,118393.0
2021-02-03 10:00:00,62.52,62.84,62.52,62.7,51191.0,53.4589,53.7325,53.4589,53.6128,51191.0
2021-02-03 10:30:00,62.73,63.26,62.61,63.23,76265.0,53.6385,54.0917,53.5359,54.066,76265.0
2021-02-03 11:00:00,63.24,63.36,63.08,63.33,78370.0,54.0746,54.1772,53.9378,54.1515,78370.0
2021-02-03 11:30:00,63.33,63.47,63.27,63.36,40056.0,54.1515,54.2712,54.1002,54.1772,40056.0
2021-02-03 12:00:00,63.36,63.48,63.24,63.46,45163.0,54.1772,54.2798,54.0746,54.2627,45163.0
2021-02-03 12:30:00,63.45,63.91,63.38,63.87,56249.0,54.2541,54.6475,54.1943,54.6133,56249.0
2021-02-03 13:00:00,63.87,63.98,63.75,63.94,41454.0,54.6133,54.7073,54.5106,54.6731,41454.0
2021-02-03 13:30:00,63.93,64.02,63.85,63.94,32021.0,54.6646,54.7415,54.5962,54.6731,32021.0
2021-02-03 14:00:00,63.93,64.14,63.9,64.13,43010.0,54.6646,54.8441,54.6389,54.8356,43010.0
2021-02-03 14:30:00,64.12,64.36,64.1,64.33,35987.0,54.827,55.0322,54.8099,55.0066,35987.0
2021-02-03 15:00:00,64.31,64.52,64.24,64.45,66841.0,54.9895,55.1691,54.9296,55.1092,66841.0
2021-02-03 15:30:00,64.43,64.52,64.15,64.16,247033.0,55.0921,55.1691,54.8527,54.8612,247033.0
2021-02-04 09:30:00,64.17,64.79,63.83,64.49,71260.0,54.8698,55.3999,54.5791,55.1434,71260.0
2021-02-04 10:00:00,64.56,64.76,64.38,64.45,41963.0,55.2033,55.3743,55.0493,55.1092,41963.0
2021-02-04 10:30:00,64.47,64.82,64.31,64.76,75384.0,55.1263,55.4256,54.9895,55.3743,75384.0
2021-02-04 11:00:00,64.74,65.06,64.71,65.01,63407.0,55.3572,55.6308,55.3315,55.588,63407.0
2021-02-04 11:30:00,65.04,65.2,64.96,65.03,50462.0,55.6137,55.7505,55.5453,55.6051,50462.0
2021-02-04 12:00:00,65.01,65.29,65.0,65.29,52161.0,55.588,55.8275,55.5795,55.8275,52161.0
2021-02-04 12:30:00,65.32,65.51,65.29,65.44,59638.0,55.8531,56.0156,55.8275,55.9557,59638.0
2021-02-04 13:00:00,65.43,65.44,64.8,64.81,40254.0,55.9472,55.9557,55.4085,55.417,40254.0
2021-02-04 13:30:00,64.81,64.99,64.48,64.59,34856.0,55.417,55.5709,55.1348,55.2289,34856.0
2021-02-04 14:00:00,64.58,64.88,64.57,64.86,33813.0,55.2204,55.4769,55.2118,55.4598,33813.0
2021-02-04 14:30:00,64.88,64.93,64.6,64.63,53540.0,55.4769,55.5196,55.2375,55.2631,53540.0
2021-02-04 15:00:00,64.62,64.62,64.34,64.4,44508.0,55.2546,55.2546,55.0151,55.0664,44508.0
2021-02-04 15:30:00,64.4,64.93,64.39,64.86,283421.0,55.0664,55.5196,55.0579,55.4598,283421.0
2021-02-05 09:30:00,65.08,65.9,65.03,65.88,68403.0,55.6479,56.349,55.6051,56.3319,68403.0
2021-02-05 10:00:00,65.8,66.08,65.7,66.06,27787.0,56.2635,56.503,56.178,56.4859,27787.0
2021-02-05 10:30:00,66.03,66.2,65.71,65.71,37587.0,56.4602,56.6056,56.1866,56.1866,37587.0
2021-02-05 11:00:00,65.73,65.74,65.36,65.46,40215.0,56.2037,56.2122,55.8873,55.9728,40215.0
2021-02-05 11:30:00,65.49,65.55,65.28,65.36,142028.0,55.9985,56.0498,55.8189,55.8873,142028.0
2021-02-05 12:00:00,65.3,65.51,65.29,65.49,14861.0,55.836,56.0156,55.8275,55.9985,14861.0
2021-02-05 12:30:00,65.52,65.71,65.43,65.66,16959.0,56.0241,56.1866,55.9472,56.1438,16959.0
2021-02-05 13:00:00,65.65,65.8,65.51,65.8,26019.0,56.1353,56.2635,56.0156,56.2635,26019.0
2021-02-05 13:30:00,65.78,66.18,65.75,66.08,26503.0,56.2464,56.5885,56.2208,56.503,26503.0
2021-02-05 14:00:00,66.09,66.14,65.95,66.04,32707.0,56.5115,56.5543,56.3918,56.4688,32707.0
2021-02-05 14:30:00,66.09,66.13,65.88,66.03,33721.0,56.5115,56.5457,56.3319,56.4602,33721.0
2021-02-05 15:00:00,66.03,66.03,65.77,65.81,34230.0,56.4602,56.4602,56.2379,56.2721,34230.0
2021-02-05 15:30:00,65.82,65.93,65.62,65.88,204938.0,56.2806,56.3747,56.1096,56.3319,204938.0
2021-02-08 09:30:00,66.13,66.39,65.8,66.37,45464.0,56.5457,56.768,56.2635,56.7509,45464.0
2021-02-08 10:00:00,66.38,66.54,66.22,66.33,35301.0,56.7595,56.8963,56.6227,56.7167,35301.0
2021-02-08 10:30:00,66.37,66.49,65.9,65.95,48144.0,56.7509,56.8535,56.349,56.3918,48144.0
2021-02-08 11:00:00,65.94,66.13,65.73,65.82,38794.0,56.3833,56.5457,56.2037,56.2806,38794.0
2021-02-08 11:30:00,65.82,66.14,65.75,66.05,37714.0,56.2806,56.5543,56.2208,56.4773,37714.0
2021-02-08 12:00:00,66.08,66.44,66.01,66.41,22290.0,56.503,56.8108,56.4431,56.7851,22290.0
2021-02-08 12:30:00,66.4,66.48,66.27,66.4,19151.0,56.7766,56.845,56.6654,56.7766,19151.0
2021-02-08 13:00:00,66.38,66.53,66.33,66.37,21162.0,56.7595,56.8877,56.7167,56.7509,21162.0
2021-02-08 13:30:00,66.37,66.43,66.29,66.39,17717.0,56.7509,56.8022,56.6825,56.768,17717.0
2021-02-08 14:00:00,66.41,66.57,66.37,66.42,14190.0,56.7851,56.9219,56.7509,56.7937,14190.0
2021-02-08 14:30:00,66.44,66.69,66.44,66.61,24549.0,56.8108,57.0246,56.8108,56.9561,24549.0
2021-02-08 15:00:00,66.59,66.71,66.55,66.55,47111.0,56.939,57.0417,56.9048,56.9048,47111.0
2021-02-08 15:30:00,66.55,66.83,66.51,66.77,166739.0,56.9048,57.1443,56.8706,57.093,166739.0
2021-02-09 09:30:00,67.08,67.08,66.1,66.54,77772.0,57.358,57.358,56.5201,56.8963,77772.0
2021-02-09 10:00:00,66.53,66.63,66.08,66.55,33899.0,56.8877,56.9732,56.503,56.9048,33899.0
2021-02-09 10:30:00,66.55,66.65,66.39,66.39,24246.0,56.9048,56.9903,56.768,56.768,24246.0
2021-02-09 11:00:00,66.4,66.46,66.22,66.44,38559.0,56.7766,56.8279,56.6227,56.8108,38559.0
2021-02-09 11:30:00,66.44,66.65,66.3,66.59,29054.0,56.8108,56.9903,56.6911,56.939,29054.0
2021-02-09 12:00:00,66.6,66.83,66.48,66.77,86173.0,56.9476,57.1443,56.845,57.093,86173.0
2021-02-09 12:30:00,66.79,67.01,66.78,66.86,32342.0,57.1101,57.2982,57.1015,57.1699,32342.0
2021-02-09 13:00:00,66.85,66.86,66.49,66.5,27128.0,57.1614,57.1699,56.8535,56.8621,27128.0
2021-02-09 13:30:00,66.48,66.58,66.37,66.37,32518.0,56.845,56.9305,56.7509,56.7509,32518.0
2021-02-09 14:00:00,66.39,66.53,66.39,66.49,34725.0,56.768,56.8877,56.768,56.8535,34725.0
2021-02-09 14:30:00,66.47,66.5,66.33,66.47,38531.0,56.8364,56.8621,56.7167,56.8364,38531.0
2021-02-09 15:00:00,66.48,66.71,66.48,66.7,64754.0,56.845,57.0417,56.845,57.0331,64754.0
2021-02-09 15:30:00,66.67,66.9,66.59,66.75,245502.0,57.0075,57.2041,56.939,57.0759,245502.0
2021-02-10 09:30:00,66.83,67.01,65.52,65.59,332880.0,57.1443,57.2982,56.0241,56.084,332880.0
2021-02-10 10:00:00,65.6,65.78,65.24,65.48,96957.0,56.0925,56.2464,55.7847,55.9899,96957.0
2021-02-10 10:30:00,65.51,65.77,65.15,65.52,86878.0,56.0156,56.2379,55.7077,56.0241,86878.0
2021-02-10 11:00:00,65.52,65.63,65.32,65.37,70385.0,56.0241,56.1182,55.8531,55.8959,70385.0
2021-02-10 11:30:00,65.35,65.35,64.97,65.02,55263.0,55.8788,55.8788,55.5538,55.5966,55263.0
2021-02-10 12:00:00,65.02,65.02,64.22,64.42,95064.0,55.5966,55.5966,54.9125,55.0835,95064.0
2021-02-10 12:30:00,64.44,64.86,64.4,64.79,67432.0,55.1006,55.4598,55.0664,55.3999,67432.0
2021-02-10 13:00:00,64.77,65.02,64.77,64.79,34105.0,55.3828,55.5966,55.3828,55.3999,34105.0
2021-02-10 13:30:00,64.8,65.05,64.71,64.87,66039.0,55.4085,55.6222,55.3315,55.4683,66039.0
2021-02-10 14:00:00,64.87,65.0,64.69,64.87,60144.0,55.4683,55.5795,55.3144,55.4683,60144.0
2021-02-10 14:30:00,64.89,65.09,64.82,65.06,68145.0,55.4854,55.6564,55.4256,55.6308,68145.0
2021-02-10 15:00:00,65.05,65.23,64.92,65.0,106261.0,55.6222,55.7762,55.5111,55.5795,106261.0
2021-02-10 15:30:00,65.0,65.2,64.94,65.09,378350.0,55.5795,55.7505,55.5282,55.6564,378350.0
2021-02-11 09:30:00,65.07,65.39,63.76,65.06,80330.0,55.6393,55.913,54.5192,55.6308,80330.0
2021-02-11 10:00:00,65.05,65.75,65.05,65.49,48270.0,55.6222,56.2208,55.6222,55.9985,48270.0
2021-02-11 10:30:00,65.49,65.52,64.97,65.23,48910.0,55.9985,56.0241,55.5538,55.7762,48910.0
2021-02-11 11:00:00,65.21,65.27,64.76,65.22,332761.0,55.759,55.8104,55.3743,55.7676,332761.0
2021-02-11 11:30:00,65.26,65.35,65.04,65.05,29019.0,55.8018,55.8788,55.6137,55.6222,29019.0
2021-02-11 12:00:00,65.0,65.5,64.97,65.26,61022.0,55.5795,56.007,55.5538,55.8018,61022.0
2021-02-11 12:30:00,65.26,65.57,64.89,65.16,103363.0,55.8018,56.0669,55.4854,55.7163,103363.0
2021-02-11 13:00:00,65.16,65.37,65.01,65.29,37367.0,55.7163,55.8959,55.588,55.8275,37367.0
2021-02-11 13:30:00,65.27,65.36,65.1,65.11,28990.0,55.8104,55.8873,55.665,55.6735,28990.0
2021-02-11 14:00:00,65.11,65.34,65.02,65.33,51861.0,55.6735,55.8702,55.5966,55.8617,51861.0
2021-02-11 14:30:00,65.31,65.59,65.22,65.59,38852.0,55.8446,56.084,55.7676,56.084,38852.0
2021-02-11 15:00:00,65.53,65.66,65.46,65.58,46064.0,56.0327,56.1438,55.9728,56.0754,46064.0
2021-02-11 15:30:00,65.59,66.04,65.52,66.02,234758.0,56.084,56.4688,56.0241,56.4517,234758.0
2021-02-12 09:30:00,65.93,66.46,65.66,66.0,37660.0,56.3747,56.8279,56.1438,56.4346,37660.0
2021-02-12 10:00:00,66.03,66.34,65.94,66.11,39773.0,56.4602,56.7253,56.3833,56.5286,39773.0
2021-02-12 10:30:00,66.1,66.15,65.8,65.93,27394.0,56.5201,56.5628,56.2635,56.3747,27394.0
2021-02-12 11:00:00,65.93,65.94,65.62,65.74,23778.0,56.3747,56.3833,56.1096,56.2122,23778.0
2021-02-12 11:30:00,65.78,66.04,65.73,65.93,25931.0,56.2464,56.4688,56.2037,56.3747,25931.0
2021-02-12 12:00:00,65.95,66.01,65.77,65.83,32613.0,56.3918,56.4431,56.2379,56.2892,32613.0
2021-02-12 12:30:00,65.85,65.97,65.78,65.92,18707.0,56.3063,56.4089,56.2464,56.3661,18707.0
2021-02-12 13:00:00,65.92,65.98,65.75,65.92,26516.0,56.3661,56.4175,56.2208,56.3661,26516.0
2021-02-12 13:30:00,65.93,66.03,65.88,65.95,30411.0,56.3747,56.4602,56.3319,56.3918,30411.0
2021-02-12 14:00:00,65.94,66.04,65.88,65.95,44668.0,56.3833,56.4688,56.3319,56.3918,44668.0
2021-02-12 14:30:00,65.96,65.99,65.74,65.9,24882.0,56.4004,56.426,56.2122,56.349,24882.0
2021-02-12 15:00:00,65.9,66.06,65.9,66.03,73738.0,56.349,56.4859,56.349,56.4602,73738.0
2021-02-12 15:30:00,66.02,66.29,65.97,66.26,222452.0,56.4517,56.6825,56.4089,56.6569,222452.0
2021-02-16 09:30:00,66.34,66.42,65.35,65.5,288163.0,56.7253,56.7937,55.8788,56.007,288163.0
2021-02-16 10:00:00,65.49,65.62,65.03,65.31,126291.0,55.9985,56.1096,55.6051,55.8446,126291.0
2021-02-16 10:30:00,65.3,65.44,65.0,65.12,69102.0,55.836,55.9557,55.5795,55.6821,69102.0
2021-02-16 11:00:00,65.16,65.43,65.01,65.07,39438.0,55.7163,55.9472,55.588,55.6393,39438.0
2021-02-16 11:30:00,65.02,65.52,65.01,65.28,40043.0,55.5966,56.0241,55.588,55.8189,40043.0
2021-02-16 12:00:00,65.22,65.76,65.22,65.75,41616.0,55.7676,56.2293,55.7676,56.2208,41616.0
2021-02-16 12:30:00,65.75,65.95,65.71,65.86,33340.0,56.2208,56.3918,56.1866,56.3148,33340.0
2021-02-16 13:00:00,65.88,66.01,65.71,65.93,46474.0,56.3319,56.4431,56.1866,56.3747,46474.0
2021-02-16 13:30:00,65.92,66.03,65.52,65.62,51668.0,56.3661,56.4602,56.0241,56.1096,51668.0
2021-02-16 14:00:00,65.6,65.7,65.48,65.59,40014.0,56.0925,56.178,55.9899,56.084,40014.0
2021-02-16 14:30:00,65.62,65.75,65.52,65.61,38704.0,56.1096,56.2208,56.0241,56.1011,38704.0
2021-02-16 15:00:00,65.61,65.84,65.61,65.81,70357.0,56.1011,56.2977,56.1011,56.2721,70357.0
2021-02-16 15:30:00,65.77,66.07,65.73,65.94,297380.0,56.2379,56.4944,56.2037,56.3833,297380.0
2021-02-17 09:30:00,65.52,66.2,65.33,65.87,117865.0,56.0241,56.6056,55.8617,56.3234,117865.0
2021-02-17 10:00:00,65.86,66.25,65.67,66.19,55279.0,56.3148,56.6483,56.1524,56.597,55279.0
2021-02-17 10:30:00,66.2,66.55,66.14,66.52,147727.0,56.6056,56.9048,56.5543,56.8792,147727.0
2021-02-17 11:00:00,66.51,66.65,66.36,66.52,168482.0,56.8706,56.9903,56.7424,56.8792,168482.0
2021-02-17 11:30:00,66.54,67.06,66.5,67.06,84493.0,56.8963,57.3409,56.8621,57.3409,84493.0
2021-02-17 12:00:00,67.04,67.14,66.83,66.97,79420.0,57.3238,57.4093,57.1443,57.264,79420.0
2021-02-17 12:30:00,66.96,66.98,66.63,66.88,52070.0,57.2554,57.2725,56.9732,57.187,52070.0
2021-02-17 13:00:00,66.9,67.19,66.81,67.15,58218.0,57.2041,57.4521,57.1272,57.4179,58218.0
2021-02-17 13:30:00,67.14,67.23,67.08,67.15,84044.0,57.4093,57.4863,57.358,57.4179,84044.0
2021-02-17 14:00:00,67.16,67.44,67.16,67.21,411672.0,57.4264,57.6659,57.4264,57.4692,411672.0
2021-02-17 14:30:00,67.22,67.63,67.2,67.61,70733.0,57.4777,57.8283,57.4606,57.8112,70733.0
2021-02-17 15:00:00,67.6,67.64,67.27,67.27,123376.0,57.8027,57.8369,57.5205,57.5205,123376.0
2021-02-17 15:30:00,67.25,67.34,66.72,67.1,225042.0,57.5034,57.5803,57.0502,57.3751,225042.0
2021-02-18 09:30:00,68.05,68.5,66.8,67.93,392570.0,58.1874,58.5722,57.1186,58.0848,392570.0
2021-02-18 10:00:00,67.94,67.94,66.92,67.25,279784.0,58.0934,58.0934,57.2212,57.5034,279784.0
2021-02-18 10:30:00,67.26,67.31,66.78,66.91,90624.0,57.5119,57.5547,57.1015,57.2127,90624.0
2021-02-18 11:00:00,66.92,67.31,66.67,67.12,210466.0,57.2212,57.5547,57.0075,57.3922,210466.0
2021-02-18 11:30:00,67.09,67.24,66.84,67.09,234651.0,57.3666,57.4948,57.1528,57.3666,234651.0
2021-02-18 12:00:00,67.12,67.18,66.65,67.0,74942.0,57.3922,57.4435,56.9903,57.2896,74942.0
2021-02-18 12:30:00,66.99,67.2,66.86,66.89,84967.0,57.2811,57.4606,57.1699,57.1956,84967.0
2021-02-18 13:00:00,66.95,67.01,66.53,66.84,156204.0,57.2469,57.2982,56.8877,57.1528,156204.0
2021-02-18 13:30:00,66.84,67.24,66.83,67.01,90310.0,57.1528,57.4948,57.1443,57.2982,90310.0
2021-02-18 14:00:00,67.02,67.54,67.02,67.13,186658.0,57.3067,57.7514,57.3067,57.4008,186658.0
2021-02-18 14:30:00,67.16,67.17,66.99,67.03,57548.0,57.4264,57.435,57.2811,57.3153,57548.0
2021-02-18 15:00:00,67.02,67.31,66.78,66.78,132771.0,57.3067,57.5547,57.1015,57.1015,132771.0
2021-02-18 15:30:00,66.78,66.86,66.47,66.75,307900.0,57.1015,57.1699,56.8364,57.0759,307900.0
2021-02-19 09:30:00,67.04,67.21,66.32,66.69,101392.0,57.3238,57.4692,56.7082,57.0246,101392.0
2021-02-19 10:00:00,66.69,66.74,66.34,66.41,72709.0,57.0246,57.0673,56.7253,56.7851,72709.0
2021-02-19 10:30:00,66.43,66.59,66.03,66.2,65674.0,56.8022,56.939,56.4602,56.6056,65674.0
2021-02-19 11:00:00,66.18,66.98,66.17,66.74,50196.0,56.5885,57.2725,56.5799,57.0673,50196.0
2021-02-19 11:30:00,66.72,66.9,66.68,66.82,45732.0,57.0502,57.2041,57.016,57.1357,45732.0
2021-02-19 12:00:00,66.81,67.12,66.76,66.87,52160.0,57.1272,57.3922,57.0844,57.1785,52160.0
2021-02-19 12:30:00,66.87,67.21,66.85,67.18,55767.0,57.1785,57.4692,57.1614,57.4435,55767.0
2021-02-19 13:00:00,67.2,67.2,66.86,66.92,45224.0,57.4606,57.4606,57.1699,57.2212,45224.0
2021-02-19 13:30:00,66.91,67.17,66.91,67.17,58162.0,57.2127,57.435,57.2127,57.435,58162.0
2021-02-19 14:00:00,67.17,67.43,67.1,67.18,67743.0,57.435,57.6573,57.3751,57.4435,67743.0
2021-02-19 14:30:00,67.21,67.75,67.21,67.58,271179.0,57.4692,57.9309,57.4692,57.7856,271179.0
2021-02-19 15:00:00,67.6,67.74,67.45,67.71,73606.0,57.8027,57.9224,57.6744,57.8967,73606.0
2021-02-19 15:30:00,67.71,67.86,67.55,67.66,296855.0,57.8967,58.025,57.7599,57.854,296855.0
2021-02-22 09:30:00,67.83,69.69,67.75,69.64,142642.0,57.9993,59.5898,57.9309,59.547,142642.0
2021-02-22 10:00:00,69.6,70.22,69.56,70.21,76826.0,59.5128,60.0429,59.4786,60.0344,76826.0
2021-02-22 10:30:00,70.23,70.82,70.04,70.59,74174.0,60.0515,60.556,59.889,60.3593,74174.0
2021-02-22 11:00:00,70.56,71.43,70.54,71.42,86087.0,60.3337,61.0776,60.3166,61.069,86087.0
2021-02-22 11:30:00,71.4,71.68,71.26,71.67,119387.0,61.0519,61.2913,60.9322,61.2828,119387.0
2021-02-22 12:00:00,71.67,71.83,71.45,71.76,116143.0,61.2828,61.4196,61.0947,61.3598,116143.0
2021-02-22 12:30:00,71.71,71.71,71.11,71.18,109912.0,61.317,61.317,60.804,60.8638,109912.0
2021-02-22 13:00:00,71.19,71.84,70.99,71.84,216777.0,60.8724,61.4282,60.7013,61.4282,216777.0
2021-02-22 13:30:00,71.85,71.98,71.62,71.73,89923.0,61.4367,61.5479,61.24,61.3341,89923.0
2021-02-22 14:00:00,71.73,71.73,71.5,71.6,43504.0,61.3341,61.3341,61.1374,61.2229,43504.0
2021-02-22 14:30:00,71.57,71.57,71.22,71.26,42417.0,61.1973,61.1973,60.898,60.9322,42417.0
2021-02-22 15:00:00,71.3,71.3,70.47,70.5,128700.0,60.9664,60.9664,60.2567,60.2824,128700.0
2021-02-22 15:30:00,70.5,70.8,70.37,70.54,421763.0,60.2824,60.5389,60.1712,60.3166,421763.0
2021-02-23 09:30:00,70.95,71.21,69.84,70.07,161147.0,60.6671,60.8895,59.718,59.9147,161147.0
2021-02-23 10:00:00,70.09,70.83,70.03,70.03,97774.0,59.9318,60.5645,59.8805,59.8805,97774.0
2021-02-23 10:30:00,70.08,70.46,69.89,69.93,62283.0,59.9232,60.2482,59.7608,59.795,62283.0
2021-02-23 11:00:00,69.92,70.21,69.57,69.77,73011.0,59.7864,60.0344,59.4872,59.6582,73011.0
2021-02-23 11:30:00,69.78,70.35,69.55,70.2,89396.0,59.6667,60.1541,59.47,60.0258,89396.0
2021-02-23 12:00:00,70.08,70.38,69.94,70.36,125541.0,59.9232,60.1798,59.8035,60.1627,125541.0
2021-02-23 12:30:00,70.33,70.39,69.98,70.06,50679.0,60.137,60.1883,59.8377,59.9061,50679.0
2021-02-23 13:00:00,70.09,70.28,69.95,70.25,78909.0,59.9318,60.0942,59.8121,60.0686,78909.0
2021-02-23 13:30:00,70.25,70.47,70.08,70.45,47189.0,60.0686,60.2567,59.9232,60.2396,47189.0
2021-02-23 14:00:00,70.45,70.71,70.45,70.67,49736.0,60.2396,60.4619,60.2396,60.4277,49736.0
2021-02-23 14:30:00,70.63,70.86,70.52,70.61,39307.0,60.3935,60.5902,60.2995,60.3764,39307.0
2021-02-23 15:00:00,70.63,70.72,70.48,70.66,64654.0,60.3935,60.4705,60.2653,60.4192,64654.0
2021-02-23 15:30:00,70.66,70.9,70.61,70.7,217223.0,60.4192,60.6244,60.3764,60.4534,217223.0
2021-02-24 09:30:00,70.46,71.04,69.98,70.87,81074.0,60.2482,60.7441,59.8377,60.5987,81074.0
2021-02-24 10:00:00,70.84,71.01,70.45,70.96,86268.0,60.5731,60.7184,60.2396,60.6757,86268.0
2021-02-24 10:30:00,70.92,70.92,70.45,70.48,70155.0,60.6415,60.6415,60.2396,60.2653,70155.0
2021-02-24 11:00:00,70.45,70.49,70.1,70.17,133201.0,60.2396,60.2738,59.9403,60.0002,133201.0
2021-02-24 11:30:00,70.2,70.8,70.15,70.76,51272.0,60.0258,60.5389,59.9831,60.5047,51272.0
2021-02-24 12:00:00,70.8,71.27,70.78,71.26,49695.0,60.5389,60.9408,60.5218,60.9322,49695.0
2021-02-24 12:30:00,71.22,71.28,70.92,70.93,23468.0,60.898,60.9493,60.6415,60.65,23468.0
2021-02-24 13:00:00,70.89,71.04,70.69,70.97,49170.0,60.6158,60.7441,60.4448,60.6842,49170.0
2021-02-24 13:30:00,70.97,71.17,70.84,70.86,34377.0,60.6842,60.8553,60.5731,60.5902,34377.0
2021-02-24 14:00:00,70.89,71.23,70.83,70.92,46262.0,60.6158,60.9066,60.5645,60.6415,46262.0
2021-02-24 14:30:00,70.94,70.98,70.72,70.9,32463.0,60.6586,60.6928,60.4705,60.6244,32463.0
2021-02-24 15:00:00,70.89,71.28,70.87,71.11,68830.0,60.6158,60.9493,60.5987,60.804,68830.0
2021-02-24 15:30:00,71.09,71.24,70.84,70.88,179394.0,60.7869,60.9151,60.5731,60.6073,179394.0
2021-02-25 09:30:00,70.86,71.32,70.55,71.26,121134.0,60.5902,60.9835,60.3251,60.9322,121134.0
2021-02-25 10:00:00,71.23,71.37,70.74,71.22,73817.0,60.9066,61.0263,60.4876,60.898,73817.0
2021-02-25 10:30:00,71.27,71.3,70.62,70.64,74827.0,60.9408,60.9664,60.385,60.4021,74827.0
2021-02-25 11:00:00,70.66,70.7,70.43,70.52,60823.0,60.4192,60.4534,60.2225,60.2995,60823.0
2021-02-25 11:30:00,70.54,70.55,69.87,70.03,78709.0,60.3166,60.3251,59.7437,59.8805,78709.0
2021-02-25 12:00:00,69.97,70.31,69.86,69.92,48853.0,59.8292,60.1199,59.7351,59.7864,48853.0
2021-02-25 12:30:00,69.9,70.27,69.79,69.94,55972.0,59.7693,60.0857,59.6753,59.8035,55972.0
2021-02-25 13:00:00,69.92,70.01,69.66,69.73,47262.0,59.7864,59.8634,59.5641,59.624,47262.0
2021-02-25 13:30:00,69.7,69.88,69.56,69.79,57956.0,59.5983,59.7522,59.4786,59.6753,57956.0
2021-02-25 14:00:00,69.77,70.01,69.66,69.86,52157.0,59.6582,59.8634,59.5641,59.7351,52157.0
2021-02-25 14:30:00,69.84,69.85,69.56,69.59,56201.0,59.718,59.7266,59.4786,59.5043,56201.0
2021-02-25 15:00:00,69.55,69.66,69.14,69.25,65787.0,59.47,59.5641,59.1195,59.2135,65787.0
2021-02-25 15:30:00,69.23,69.37,68.89,69.05,265337.0,59.1964,59.3161,58.9057,59.0425,265337.0
2021-02-26 09:30:00,69.33,69.51,68.4,68.48,84443.0,59.2819,59.4358,58.4867,58.5551,84443.0
2021-02-26 10:00:00,68.71,68.71,68.1,68.15,92872.0,58.7518,58.7518,58.2302,58.273,92872.0
2021-02-26 10:30:00,68.22,69.04,68.22,68.96,83243.0,58.3328,59.034,58.3328,58.9656,83243.0
2021-02-26 11:00:00,68.94,69.29,68.93,69.17,39335.0,58.9485,59.2477,58.9399,59.1451,39335.0
2021-02-26 11:30:00,69.18,69.63,69.18,69.4,27103.0,59.1537,59.5385,59.1537,59.3418,27103.0
2021-02-26 12:00:00,69.43,69.95,69.4,69.57,29683.0,59.3674,59.8121,59.3418,59.4872,29683.0
2021-02-26 12:30:00,69.61,69.75,69.46,69.47,28147.0,59.5214,59.6411,59.3931,59.4016,28147.0
2021-02-26 13:00:00,69.46,69.55,69.34,69.46,26239.0,59.3931,59.47,59.2905,59.3931,26239.0
2021-02-26 13:30:00,69.47,69.48,68.94,69.12,25675.0,59.4016,59.4102,58.9485,59.1024,25675.0
2021-02-26 14:00:00,69.1,69.19,68.75,68.9,32492.0,59.0853,59.1622,58.786,58.9143,32492.0
2021-02-26 14:30:00,68.88,69.18,68.87,69.14,47012.0,58.8972,59.1537,58.8886,59.1195,47012.0
2021-02-26 15:00:00,69.17,69.41,69.09,69.1,42026.0,59.1451,59.3503,59.0767,59.0853,42026.0
2021-02-26 15:30:00,69.11,69.33,68.69,68.77,287693.0,59.0938,59.2819,58.7347,58.8031,287693.0
2021-03-01 09:30:00,69.44,70.37,69.27,70.24,70090.0,59.376,60.1712,59.2306,60.06,70090.0
2021-03-01 10:00:00,70.31,71.27,70.14,71.22,96094.0,60.1199,60.9408,59.9745,60.898,96094.0
2021-03-01 10:30:00,71.25,71.48,71.11,71.2,43558.0,60.9237,61.1203,60.804,60.8809,43558.0
2021-03-01 11:00:00,71.18,71.51,71.06,71.28,36152.0,60.8638,61.146,60.7612,60.9493,36152.0
2021-03-01 11:30:00,71.32,71.4,71.06,71.11,56628.0,60.9835,61.0519,60.7612,60.804,56628.0
2021-03-01 12:00:00,71.13,71.22,71.02,71.12,42929.0,60.8211,60.898,60.727,60.8125,42929.0
2021-03-01 12:30:00,71.13,71.26,70.98,71.07,27589.0,60.8211,60.9322,60.6928,60.7698,27589.0
2021-03-01 13:00:00,71.12,71.16,71.02,71.12,35707.0,60.8125,60.8467,60.727,60.8125,35707.0
2021-03-01 13:30:00,71.12,71.39,71.12,71.36,27333.0,60.8125,61.0434,60.8125,61.0177,27333.0
2021-03-01 14:00:00,71.38,71.57,71.25,71.34,51134.0,61.0348,61.1973,60.9237,61.0006,51134.0
2021-03-01 14:30:00,71.34,71.56,71.26,71.43,39887.0,61.0006,61.1887,60.9322,61.0776,39887.0
2021-03-01 15:00:00,71.43,71.48,71.11,71.15,76303.0,61.0776,61.1203,60.804,60.8382,76303.0
2021-03-01 15:30:00,71.14,71.24,71.0,71.03,179544.0,60.8296,60.9151,60.7099,60.7356,179544.0
2021-03-02 09:30:00,70.64,71.5,70.54,71.38,83867.0,60.4021,61.1374,60.3166,61.0348,83867.0
2021-03-02 10:00:00,71.41,71.56,71.11,71.27,53849.0,61.0605,61.1887,60.804,60.9408,53849.0
2021-03-02 10:30:00,71.27,71.61,71.08,71.53,51381.0,60.9408,61.2315,60.7783,61.1631,51381.0
2021-03-02 11:00:00,71.5,71.59,71.19,71.42,51684.0,61.1374,61.2144,60.8724,61.069,51684.0
2021-03-02 11:30:00,71.43,71.49,71.14,71.38,37205.0,61.0776,61.1289,60.8296,61.0348,37205.0
2021-03-02 12:00:00,71.35,71.59,71.29,71.59,31351.0,61.0092,61.2144,60.9579,61.2144,31351.0
2021-03-02 12:30:00,71.54,71.71,71.53,71.61,25790.0,61.1716,61.317,61.1631,61.2315,25790.0
2021-03-02 13:00:00,71.63,71.75,71.54,71.66,42481.0,61.2486,61.3512,61.1716,61.2742,42481.0
2021-03-02 13:30:00,71.66,71.98,71.65,71.8,72398.0,61.2742,61.5479,61.2657,61.394,72398.0
2021-03-02 14:00:00,71.83,71.96,71.64,71.85,33488.0,61.4196,61.5308,61.2571,61.4367,33488.0
2021-03-02 14:30:00,71.85,71.95,71.7,71.86,33564.0,61.4367,61.5222,61.3084,61.4453,33564.0
2021-03-02 15:00:00,71.87,72.07,71.78,71.83,64659.0,61.4538,61.6248,61.3769,61.4196,64659.0
2021-03-02 15:30:00,71.81,71.95,71.61,71.63,199429.0,61.4025,61.5222,61.2315,61.2486,199429.0
2021-03-03 09:30:00,72.07,73.09,71.84,72.75,62103.0,61.6248,62.497,61.4282,62.2063,62103.0
2021-03-03 10:00:00,72.67,72.99,72.09,72.72,53929.0,62.1379,62.4115,61.6419,62.1806,53929.0
2021-03-03 10:30:00,72.67,73.01,72.61,72.8,40585.0,62.1379,62.4286,62.0866,62.249,40585.0
2021-03-03 11:00:00,72.8,73.4,72.55,73.26,109377.0,62.249,62.7621,62.0353,62.6424,109377.0
2021-03-03 11:30:00,73.26,73.34,73.07,73.26,151394.0,62.6424,62.7108,62.4799,62.6424,151394.0
2021-03-03 12:00:00,73.26,73.64,73.24,73.63,86664.0,62.6424,62.9673,62.6253,62.9587,86664.0
2021-03-03 12:30:00,73.63,73.73,73.42,73.58,62227.0,62.9587,63.0442,62.7792,62.916,62227.0
2021-03-03 13:00:00,73.59,73.89,73.48,73.85,52332.0,62.9245,63.181,62.8305,63.1468,52332.0
2021-03-03 13:30:00,73.84,73.88,73.71,73.81,53020.0,63.1383,63.1725,63.0271,63.1126,53020.0
2021-03-03 14:00:00,73.82,73.9,73.21,73.23,79098.0,63.1212,63.1896,62.5996,62.6167,79098.0
2021-03-03 14:30:00,73.28,73.37,72.97,73.24,50286.0,62.6595,62.7364,62.3944,62.6253,50286.0
2021-03-03 15:00:00,73.25,73.67,73.11,73.64,97765.0,62.6338,62.9929,62.5141,62.9673,97765.0
2021-03-03 15:30:00,73.62,73.62,73.16,73.22,245482.0,62.9502,62.9502,62.5568,62.6082,245482.0
2021-03-04 09:30:00,73.09,73.94,72.53,73.91,195234.0,62.497,63.2238,62.0182,63.1982,195234.0
2021-03-04 10:00:00,73.93,73.95,73.19,73.29,109329.0,63.2153,63.2324,62.5825,62.668,109329.0
2021-03-04 10:30:00,73.33,73.36,72.48,72.56,68410.0,62.7022,62.7279,61.9754,62.0438,68410.0
2021-03-04 11:00:00,72.6,72.83,72.29,72.46,93701.0,62.078,62.2747,61.8129,61.9583,93701.0
2021-03-04 11:30:00,72.48,73.18,72.47,72.78,100594.0,61.9754,62.5739,61.9669,62.2319,100594.0
2021-03-04 12:00:00,72.8,72.9,72.39,72.53,91345.0,62.249,62.3345,61.8984,62.0182,91345.0
2021-03-04 12:30:00,72.57,72.72,71.88,71.97,54269.0,62.0524,62.1806,61.4624,61.5393,54269.0
2021-03-04 13:00:00,71.97,72.16,71.78,71.98,70271.0,61.5393,61.7018,61.3769,61.5479,70271.0
2021-03-04 13:30:00,71.98,72.11,71.15,71.16,79137.0,61.5479,61.659,60.8382,60.8467,79137.0
2021-03-04 14:00:00,71.12,71.66,71.1,71.65,74297.0,60.8125,61.2742,60.7954,61.2657,74297.0
2021-03-04 14:30:00,71.63,72.02,71.44,71.8,77857.0,61.2486,61.5821,61.0861,61.394,77857.0
2021-03-04 15:00:00,71.83,72.0,71.38,71.87,108898.0,61.4196,61.565,61.0348,61.4538,108898.0
2021-03-04 15:30:00,71.85,72.14,71.81,72.09,211742.0,61.4367,61.6847,61.4025,61.6419,211742.0
2021-03-05 09:30:00,72.77,73.53,72.38,72.7,73146.0,62.2234,62.8732,61.8899,62.1635,73146.0
2021-03-05 10:00:00,72.72,73.04,72.27,72.27,56756.0,62.1806,62.4542,61.7958,61.7958,56756.0
2021-03-05 10:30:00,72.32,72.78,72.08,72.58,189819.0,61.8386,62.2319,61.6334,62.0609,189819.0
2021-03-05 11:00:00,72.61,72.65,72.31,72.42,34610.0,62.0866,62.1208,61.83,61.9241,34610.0
2021-03-05 11:30:00,72.44,73.18,72.44,73.17,47855.0,61.9412,62.5739,61.9412,62.5654,47855.0
2021-03-05 12:00:00,73.1,73.12,72.87,72.97,42591.0,62.5055,62.5226,62.3089,62.3944,42591.0
2021-03-05 12:30:00,73.01,73.44,72.93,73.41,41451.0,62.4286,62.7963,62.3602,62.7706,41451.0
2021-03-05 13:00:00,73.38,73.6,73.17,73.34,77310.0,62.745,62.9331,62.5654,62.7108,77310.0
2021-03-05 13:30:00,73.38,73.6,73.3,73.4,40946.0,62.745,62.9331,62.6766,62.7621,40946.0
2021-03-05 14:00:00,73.42,73.65,73.4,73.61,78836.0,62.7792,62.9758,62.7621,62.9416,78836.0
2021-03-05 14:30:00,73.64,73.94,73.59,73.87,40699.0,62.9673,63.2238,62.9245,63.1639,40699.0
2021-03-05 15:00:00,73.88,74.45,73.88,74.36,94923.0,63.1725,63.6599,63.1725,63.5829,94923.0
2021-03-05 15:30:00,74.38,74.8,74.25,74.53,249080.0,63.6,63.9592,63.4889,63.7283,249080.0
2021-03-08 09:30:00,75.47,76.26,75.09,75.79,140206.0,64.5321,65.2076,64.2071,64.8057,140206.0
2021-03-08 10:00:00,75.86,76.77,75.78,76.45,103374.0,64.8655,65.6436,64.7971,65.37,103374.0
2021-03-08 10:30:00,76.42,76.45,76.0,76.31,65743.0,65.3444,65.37,64.9852,65.2503,65743.0
2021-03-08 11:00:00,76.32,76.87,76.12,76.87,52755.0,65.2589,65.7292,65.0879,65.7292,52755.0
2021-03-08 11:30:00,76.87,76.98,76.63,76.79,58456.0,65.7292,65.8232,65.5239,65.6607,58456.0
2021-03-08 12:00:00,76.83,77.53,76.8,77.37,66857.0,65.695,66.2935,65.6693,66.1567,66857.0
2021-03-08 12:30:00,77.39,77.39,76.92,77.09,119849.0,66.1738,66.1738,65.7719,65.9173,119849.0
2021-03-08 13:00:00,77.09,77.41,77.06,77.18,74681.0,65.9173,66.1909,65.8916,65.9942,74681.0
2021-03-08 13:30:00,77.18,77.35,76.85,76.92,104325.0,65.9942,66.1396,65.7121,65.7719,104325.0
2021-03-08 14:00:00,76.93,77.44,76.9,77.38,93951.0,65.7805,66.2165,65.7548,66.1652,93951.0
2021-03-08 14:30:00,77.36,77.4,77.04,77.31,82091.0,66.1481,66.1823,65.8745,66.1054,82091.0
2021-03-08 15:00:00,77.3,77.66,77.14,77.5,94984.0,66.0968,66.4047,65.96,66.2678,94984.0
2021-03-08 15:30:00,77.53,77.79,77.24,77.25,269291.0,66.2935,66.5158,66.0455,66.0541,269291.0
2021-03-09 09:30:00,76.13,76.66,74.92,75.8,273770.0,65.7003,66.1577,64.656,65.4155,273770.0
2021-03-09 10:00:00,75.82,75.89,75.02,75.08,142480.0,65.4327,65.4931,64.7423,64.7941,142480.0
2021-03-09 10:30:00,75.14,75.9,75.11,75.88,60593.0,64.8459,65.5018,64.82,65.4845,60593.0
2021-03-09 11:00:00,75.87,76.28,75.87,76.24,52319.0,65.4759,65.8297,65.4759,65.7952,52319.0
2021-03-09 11:30:00,76.24,76.38,76.11,76.37,70972.0,65.7952,65.916,65.683,65.9074,70972.0
2021-03-09 12:00:00,76.44,76.44,75.68,75.89,51419.0,65.9678,65.9678,65.3119,65.4931,51419.0
2021-03-09 12:30:00,75.88,76.0,75.67,75.76,82586.0,65.4845,65.5881,65.3033,65.381,82586.0
2021-03-09 13:00:00,75.78,76.04,75.75,75.86,52034.0,65.3982,65.6226,65.3723,65.4673,52034.0
2021-03-09 13:30:00,75.87,76.1,75.85,76.06,24101.0,65.4759,65.6744,65.4586,65.6399,24101.0
2021-03-09 14:00:00,76.08,76.12,75.95,75.99,42644.0,65.6571,65.6916,65.5449,65.5794,42644.0
2021-03-09 14:30:00,76.01,76.09,75.81,75.91,55005.0,65.5967,65.6657,65.4241,65.5104,55005.0
2021-03-09 15:00:00,75.92,76.05,75.78,75.8,44750.0,65.519,65.6312,65.3982,65.4155,44750.0
2021-03-09 15:30:00,75.8,75.8,75.3,75.47,446944.0,65.4155,65.4155,64.984,65.1307,446944.0
2021-03-10 09:30:00,76.15,76.86,75.73,76.46,116382.0,65.7175,66.3303,65.3551,65.9851,116382.0
2021-03-10 10:00:00,76.42,76.59,75.51,75.65,91138.0,65.9505,66.0972,65.1652,65.286,91138.0
2021-03-10 10:30:00,75.64,76.11,75.6,75.9,77906.0,65.2774,65.683,65.2429,65.5018,77906.0
2021-03-10 11:00:00,75.91,76.29,75.89,76.13,94373.0,65.5104,65.8383,65.4931,65.7003,94373.0
2021-03-10 11:30:00,76.16,76.36,76.04,76.29,44392.0,65.7262,65.8988,65.6226,65.8383,44392.0
2021-03-10 12:00:00,76.32,76.55,76.2,76.23,32718.0,65.8642,66.0627,65.7607,65.7866,32718.0
2021-03-10 12:30:00,76.23,76.63,76.22,76.44,34756.0,65.7866,66.1318,65.7779,65.9678,34756.0
2021-03-10 13:00:00,76.46,77.21,76.24,77.2,80076.0,65.9851,66.6323,65.7952,66.6237,80076.0
2021-03-10 13:30:00,77.2,77.27,76.57,76.83,95474.0,66.6237,66.6841,66.08,66.3044,95474.0
2021-03-10 14:00:00,76.81,77.15,76.7,77.11,84037.0,66.2871,66.5805,66.1922,66.546,84037.0
2021-03-10 14:30:00,77.12,77.35,77.04,77.14,98092.0,66.5546,66.7531,66.4856,66.5719,98092.0
2021-03-10 15:00:00,77.13,77.15,76.43,76.45,103791.0,66.5633,66.5805,65.9592,65.9764,103791.0
2021-03-10 15:30:00,76.45,76.77,76.41,76.56,331032.0,65.9764,66.2526,65.9419,66.0714,331032.0
2021-03-11 09:30:00,76.27,77.14,75.82,77.0,88460.0,65.8211,66.5719,65.4327,66.4511,88460.0
2021-03-11 10:00:00,76.98,76.98,76.46,76.51,94097.0,66.4338,66.4338,65.9851,66.0282,94097.0
2021-03-11 10:30:00,76.55,76.74,76.33,76.52,105340.0,66.0627,66.2267,65.8729,66.0368,105340.0
2021-03-11 11:00:00,76.53,76.87,76.44,76.73,72047.0,66.0455,66.3389,65.9678,66.2181,72047.0
2021-03-11 11:30:00,76.76,76.81,76.37,76.44,49627.0,66.244,66.2871,65.9074,65.9678,49627.0
2021-03-11 12:00:00,76.46,76.6,76.12,76.42,73563.0,65.9851,66.1059,65.6916,65.9505,73563.0
2021-03-11 12:30:00,76.43,76.58,76.36,76.46,50824.0,65.9592,66.0886,65.8988,65.9851,50824.0
2021-03-11 13:00:00,76.41,76.47,75.91,76.17,95874.0,65.9419,65.9937,65.5104,65.7348,95874.0
2021-03-11 13:30:00,76.19,76.53,76.15,76.52,108129.0,65.752,66.0455,65.7175,66.0368,108129.0
2021-03-11 14:00:00,76.56,76.75,76.55,76.69,30867.0,66.0714,66.2353,66.0627,66.1835,30867.0
2021-03-11 14:30:00,76.7,76.72,76.46,76.47,45347.0,66.1922,66.2094,65.9851,65.9937,45347.0
2021-03-11 15:00:00,76.46,76.55,76.17,76.41,94175.0,65.9851,66.0627,65.7348,65.9419,94175.0
2021-03-11 15:30:00,76.41,76.46,76.11,76.35,312844.0,65.9419,65.9851,65.683,65.8901,312844.0
2021-03-12 09:30:00,77.07,77.21,76.78,77.12,76747.0,66.5115,66.6323,66.2612,66.5546,76747.0
2021-03-12 10:00:00,77.12,77.75,76.97,77.68,57619.0,66.5546,67.0983,66.4252,67.0379,57619.0
2021-03-12 10:30:00,77.63,77.7,77.24,77.44,38515.0,66.9948,67.0552,66.6582,66.8308,38515.0
2021-03-12 11:00:00,77.41,77.77,77.32,77.44,71534.0,66.8049,67.1156,66.7272,66.8308,71534.0
2021-03-12 11:30:00,77.44,77.49,77.21,77.4,173149.0,66.8308,66.8739,66.6323,66.7963,173149.0
2021-03-12 12:00:00,77.47,77.8,77.34,77.66,47801.0,66.8567,67.1415,66.7445,67.0207,47801.0
2021-03-12 12:30:00,77.62,77.64,77.44,77.51,41971.0,66.9861,67.0034,66.8308,66.8912,41971.0
2021-03-12 13:00:00,77.48,77.73,77.48,77.71,41603.0,66.8653,67.0811,66.8653,67.0638,41603.0
2021-03-12 13:30:00,77.74,77.87,77.55,77.7,37574.0,67.0897,67.2019,66.9257,67.0552,37574.0
2021-03-12 14:00:00,77.65,77.88,77.56,77.8,45811.0,67.012,67.2105,66.9344,67.1415,45811.0
2021-03-12 14:30:00,77.79,77.8,77.56,77.59,35681.0,67.1328,67.1415,66.9344,66.9602,35681.0
2021-03-12 15:00:00,77.58,77.67,77.42,77.61,49586.0,66.9516,67.0293,66.8135,66.9775,49586.0
2021-03-12 15:30:00,77.63,77.94,77.6,77.78,209713.0,66.9948,67.2623,66.9689,67.1242,209713.0
2021-03-15 09:30:00,77.45,77.87,76.73,77.06,128685.0,66.8394,67.2019,66.2181,66.5029,128685.0
2021-03-15 10:00:00,77.05,77.33,76.78,77.14,100273.0,66.4942,66.7359,66.2612,66.5719,100273.0
2021-03-15 10:30:00,77.19,77.29,76.54,76.58,74324.0,66.615,66.7013,66.0541,66.0886,74324.0
2021-03-15 11:00:00,76.54,76.96,76.42,76.87,155162.0,66.0541,66.4166,65.9505,66.3389,155162.0
2021-03-15 11:30:00,76.9,77.13,76.86,77.1,89301.0,66.3648,66.5633,66.3303,66.5374,89301.0
2021-03-15 12:00:00,77.13,77.13,76.89,76.92,73712.0,66.5633,66.5633,66.3561,66.382,73712.0
2021-03-15 12:30:00,76.89,77.17,76.71,76.96,48493.0,66.3561,66.5978,66.2008,66.4166,48493.0
2021-03-15 13:00:00,76.98,77.02,76.37,76.37,45202.0,66.4338,66.4683,65.9074,65.9074,45202.0
2021-03-15 13:30:00,76.42,76.5,76.26,76.46,45604.0,65.9505,66.0196,65.8125,65.9851,45604.0
2021-03-15 14:00:00,76.46,76.53,76.1,76.24,60954.0,65.9851,66.0455,65.6744,65.7952,60954.0
2021-03-15 14:30:00,76.26,76.48,76.19,76.46,42198.0,65.8125,66.0023,65.752,65.9851,42198.0
2021-03-15 15:00:00,76.48,76.53,76.24,76.38,63843.0,66.0023,66.0455,65.7952,65.916,63843.0
2021-03-15 15:30:00,76.38,76.7,76.32,76.66,205570.0,65.916,66.1922,65.8642,66.1577,205570.0
2021-03-16 09:30:00,76.21,76.59,75.81,76.25,85433.0,65.7693,66.0972,65.4241,65.8038,85433.0
2021-03-16 10:00:00,76.2,76.46,75.77,75.97,86106.0,65.7607,65.9851,65.3896,65.5622,86106.0
2021-03-16 10:30:00,75.94,76.05,75.7,75.98,94372.0,65.5363,65.6312,65.3292,65.5708,94372.0
2021-03-16 11:00:00,75.96,76.32,75.87,76.3,59555.0,65.5536,65.8642,65.4759,65.847,59555.0
2021-03-16 11:30:00,76.28,76.43,76.2,76.32,91159.0,65.8297,65.9592,65.7607,65.8642,91159.0
2021-03-16 12:00:00,76.33,76.86,76.26,76.79,66952.0,65.8729,66.3303,65.8125,66.2698,66952.0
2021-03-16 12:30:00,76.79,76.93,76.67,76.77,47833.0,66.2698,66.3907,66.1663,66.2526,47833.0
2021-03-16 13:00:00,76.78,76.9,76.4,76.43,53299.0,66.2612,66.3648,65.9333,65.9592,53299.0
2021-03-16 13:30:00,76.45,76.53,76.31,76.45,49368.0,65.9764,66.0455,65.8556,65.9764,49368.0
2021-03-16 14:00:00,76.45,76.64,76.4,76.63,56327.0,65.9764,66.1404,65.9333,66.1318,56327.0
2021-03-16 14:30:00,76.61,76.89,76.56,76.8,49072.0,66.1145,66.3561,66.0714,66.2785,49072.0
2021-03-16 15:00:00,76.81,76.9,76.71,76.79,67159.0,66.2871,66.3648,66.2008,66.2698,67159.0
2021-03-16 15:30:00,76.8,76.94,76.5,76.78,219749.0,66.2785,66.3993,66.0196,66.2612,219749.0
2021-03-17 09:30:00,77.19,77.58,76.11,76.11,95641.0,66.615,66.9516,65.683,65.683,95641.0
2021-03-17 10:00:00,76.16,76.48,75.9,76.09,68288.0,65.7262,66.0023,65.5018,65.6657,68288.0
2021-03-17 10:30:00,76.15,76.45,75.78,76.08,80699.0,65.7175,65.9764,65.3982,65.6571,80699.0
2021-03-17 11:00:00,76.07,76.24,75.9,76.17,45320.0,65.6485,65.7952,65.5018,65.7348,45320.0
2021-03-17 11:30:00,76.17,76.81,76.17,76.75,36618.0,65.7348,66.2871,65.7348,66.2353,36618.0
2021-03-17 12:00:00,76.76,77.08,76.74,77.03,56500.0,66.244,66.5201,66.2267,66.477,56500.0
2021-03-17 12:30:00,77.06,77.09,76.93,77.05,46032.0,66.5029,66.5287,66.3907,66.4942,46032.0
2021-03-17 13:00:00,77.03,77.03,76.73,76.74,33580.0,66.477,66.477,66.2181,66.2267,33580.0
2021-03-17 13:30:00,76.72,76.72,76.4,76.45,32362.0,66.2094,66.2094,65.9333,65.9764,32362.0
2021-03-17 14:00:00,76.53,76.98,76.44,76.61,53195.0,66.0455,66.4338,65.9678,66.1145,53195.0
2021-03-17 14:30:00,76.6,77.04,76.57,76.86,59633.0,66.1059,66.4856,66.08,66.3303,59633.0
2021-03-17 15:00:00,76.84,76.95,76.68,76.75,59987.0,66.313,66.4079,66.1749,66.2353,59987.0
2021-03-17 15:30:00,76.77,77.0,76.71,76.95,195189.0,66.2526,66.4511,66.2008,66.4079,195189.0
2021-03-18 09:30:00,77.07,77.45,76.65,76.84,86131.0,66.5115,66.8394,66.149,66.313,86131.0
2021-03-18 10:00:00,76.81,77.38,76.74,77.31,56106.0,66.2871,66.779,66.2267,66.7186,56106.0
2021-03-18 10:30:00,77.25,77.7,77.24,77.44,69289.0,66.6668,67.0552,66.6582,66.8308,69289.0
2021-03-18 11:00:00,77.44,77.57,77.3,77.51,101641.0,66.8308,66.943,66.71,66.8912,101641.0
2021-03-18 11:30:00,77.5,77.7,77.35,77.68,79292.0,66.8826,67.0552,66.7531,67.0379,79292.0
2021-03-18 12:00:00,77.7,77.88,77.4,77.43,74111.0,67.0552,67.2105,66.7963,66.8222,74111.0
2021-03-18 12:30:00,77.44,77.51,77.09,77.17,46492.0,66.8308,66.8912,66.5287,66.5978,46492.0
2021-03-18 13:00:00,77.14,77.45,77.1,77.37,40319.0,66.5719,66.8394,66.5374,66.7704,40319.0
2021-03-18 13:30:00,77.36,77.59,77.36,77.52,46804.0,66.7618,66.9602,66.7618,66.8998,46804.0
2021-03-18 14:00:00,77.5,77.51,77.16,77.27,54298.0,66.8826,66.8912,66.5892,66.6841,54298.0
2021-03-18 14:30:00,77.27,77.31,76.89,77.24,57280.0,66.6841,66.7186,66.3561,66.6582,57280.0
2021-03-18 15:00:00,77.23,77.27,76.9,77.06,87975.0,66.6496,66.6841,66.3648,66.5029,87975.0
2021-03-18 15:30:00,77.08,77.3,77.01,77.25,308644.0,66.5201,66.71,66.4597,66.6668,308644.0
2021-03-19 09:30:00,76.77,77.15,76.02,76.31,239969.0,66.2526,66.5805,65.6053,65.8556,239969.0
2021-03-19 10:00:00,76.31,76.8,76.31,76.62,47820.0,65.8556,66.2785,65.8556,66.1231,47820.0
2021-03-19 10:30:00,76.66,76.76,76.36,76.63,54896.0,66.1577,66.244,65.8988,66.1318,54896.0
2021-03-19 11:00:00,76.65,76.96,76.64,76.83,67634.0,66.149,66.4166,66.1404,66.3044,67634.0
2021-03-19 11:30:00,76.86,77.38,76.86,77.24,35465.0,66.3303,66.779,66.3303,66.6582,35465.0
2021-03-19 12:00:00,77.25,77.28,77.02,77.16,44759.0,66.6668,66.6927,66.4683,66.5892,44759.0
2021-03-19 12:30:00,77.16,77.23,77.03,77.05,45812.0,66.5892,66.6496,66.477,66.4942,45812.0
2021-03-19 13:00:00,77.05,77.07,76.78,76.84,62165.0,66.4942,66.5115,66.2612,66.313,62165.0
2021-03-19 13:30:00,76.85,76.91,76.55,76.63,62985.0,66.3216,66.3734,66.0627,66.1318,62985.0
2021-03-19 14:00:00,76.63,76.73,76.41,76.62,46818.0,66.1318,66.2181,65.9419,66.1231,46818.0
2021-03-19 14:30:00,76.62,76.8,76.5,76.8,56856.0,66.1231,66.2785,66.0196,66.2785,56856.0
2021-03-19 15:00:00,76.79,76.87,76.43,76.48,97612.0,66.2698,66.3389,65.9592,66.0023,97612.0
2021-03-19 15:30:00,76.48,76.77,76.23,76.42,455610.0,66.0023,66.2526,65.7866,65.9505,455610.0
2021-03-22 09:30:00,76.63,77.52,75.76,77.35,116873.0,66.1318,66.8998,65.381,66.7531,116873.0
2021-03-22 10:00:00,77.37,77.62,77.0,77.1,70607.0,66.7704,66.9861,66.4511,66.5374,70607.0
2021-03-22 10:30:00,77.08,77.33,76.99,77.04,51170.0,66.5201,66.7359,66.4424,66.4856,51170.0
2021-03-22 11:00:00,76.98,77.11,76.59,76.85,125908.0,66.4338,66.546,66.0972,66.3216,125908.0
2021-03-22 11:30:00,76.92,77.1,76.84,77.07,37061.0,66.382,66.5374,66.313,66.5115,37061.0
2021-03-22 12:00:00,77.06,77.12,76.78,76.8,41583.0,66.5029,66.5546,66.2612,66.2785,41583.0
2021-03-22 12:30:00,76.8,76.88,76.71,76.81,45270.0,66.2785,66.3475,66.2008,66.2871,45270.0
2021-03-22 13:00:00,76.83,77.2,76.82,77.19,36503.0,66.3044,66.6237,66.2957,66.615,36503.0
2021-03-22 13:30:00,77.22,77.25,76.92,76.97,27833.0,66.6409,66.6668,66.382,66.4252,27833.0
2021-03-22 14:00:00,76.94,77.39,76.94,77.31,57868.0,66.3993,66.7876,66.3993,66.7186,57868.0
2021-03-22 14:30:00,77.31,77.48,77.28,77.3,42702.0,66.7186,66.8653,66.6927,66.71,42702.0
2021-03-22 15:00:00,77.33,77.56,77.23,77.23,61973.0,66.7359,66.9344,66.6496,66.6496,61973.0
2021-03-22 15:30:00,77.25,77.3,77.08,77.15,137603.0,66.6668,66.71,66.5201,66.5805,137603.0
2021-03-23 09:30:00,76.27,76.61,75.68,76.5,82197.0,65.8211,66.1145,65.3119,66.0196,82197.0
2021-03-23 10:00:00,76.5,76.58,76.11,76.28,40460.0,66.0196,66.0886,65.683,65.8297,40460.0
2021-03-23 10:30:00,76.28,76.33,75.73,75.74,39452.0,65.8297,65.8729,65.3551,65.3637,39452.0
2021-03-23 11:00:00,75.74,75.92,75.62,75.88,47118.0,65.3637,65.519,65.2601,65.4845,47118.0
2021-03-23 11:30:00,75.89,75.89,75.65,75.8,85369.0,65.4931,65.4931,65.286,65.4155,85369.0
2021-03-23 12:00:00,75.81,75.94,75.54,75.54,55578.0,65.4241,65.5363,65.1911,65.1911,55578.0
2021-03-23 12:30:00,75.55,75.76,75.31,75.74,73005.0,65.1997,65.381,64.9926,65.3637,73005.0
2021-03-23 13:00:00,75.77,76.0,75.74,76.0,48772.0,65.3896,65.5881,65.3637,65.5881,48772.0
2021-03-23 13:30:00,75.97,76.08,75.85,75.92,49918.0,65.5622,65.6571,65.4586,65.519,49918.0
2021-03-23 14:00:00,75.9,76.05,75.78,75.92,49138.0,65.5018,65.6312,65.3982,65.519,49138.0
2021-03-23 14:30:00,75.92,75.93,75.59,75.64,64720.0,65.519,65.5277,65.2342,65.2774,64720.0
2021-03-23 15:00:00,75.64,76.11,75.52,75.73,152076.0,65.2774,65.683,65.1738,65.3551,152076.0
2021-03-23 15:30:00,75.71,75.71,75.25,75.46,295324.0,65.3378,65.3378,64.9408,65.1221,295324.0
2021-03-24 09:30:00,76.18,76.69,75.37,75.39,123700.0,65.7434,66.1835,65.0444,65.0616,123700.0
2021-03-24 10:00:00,75.39,75.78,75.39,75.72,59599.0,65.0616,65.3982,65.0616,65.3464,59599.0
2021-03-24 10:30:00,75.7,75.92,75.46,75.82,77460.0,65.3292,65.519,65.1221,65.4327,77460.0
2021-03-24 11:00:00,75.83,75.87,75.28,75.51,68437.0,65.4414,65.4759,64.9667,65.1652,68437.0
2021-03-24 11:30:00,75.51,75.93,75.44,75.88,71512.0,65.1652,65.5277,65.1048,65.4845,71512.0
2021-03-24 12:00:00,75.91,76.54,75.91,76.5,46675.0,65.5104,66.0541,65.5104,66.0196,46675.0
2021-03-24 12:30:00,76.5,76.5,75.92,76.18,64421.0,66.0196,66.0196,65.519,65.7434,64421.0
2021-03-24 13:00:00,76.18,76.25,75.88,76.01,38491.0,65.7434,65.8038,65.4845,65.5967,38491.0
2021-03-24 13:30:00,76.03,76.18,75.84,75.99,37707.0,65.614,65.7434,65.45,65.5794,37707.0
2021-03-24 14:00:00,76.01,76.03,75.63,75.64,55111.0,65.5967,65.614,65.2688,65.2774,55111.0
2021-03-24 14:30:00,75.65,75.65,75.11,75.25,75755.0,65.286,65.286,64.82,64.9408,75755.0
2021-03-24 15:00:00,75.27,75.3,74.78,74.95,127720.0,64.9581,64.984,64.5352,64.6819,127720.0
2021-03-24 15:30:00,74.96,75.11,74.73,74.9,318092.0,64.6906,64.82,64.4921,64.6388,318092.0
2021-03-25 09:30:00,74.65,75.11,74.32,74.7,131566.0,64.423,64.82,64.1382,64.4662,131566.0
2021-03-25 10:00:00,74.7,75.39,74.59,75.26,42748.0,64.4662,65.0616,64.3712,64.9495,42748.0
2021-03-25 10:30:00,75.17,75.31,74.83,75.09,39227.0,64.8718,64.9926,64.5784,64.8027,39227.0
2021-03-25 11:00:00,75.08,75.56,74.79,75.5,40315.0,64.7941,65.2084,64.5438,65.1566,40315.0
2021-03-25 11:30:00,75.56,76.05,75.44,76.01,41229.0,65.2084,65.6312,65.1048,65.5967,41229.0
2021-03-25 12:00:00,76.07,76.18,75.9,76.03,68500.0,65.6485,65.7434,65.5018,65.614,68500.0
2021-03-25 12:30:00,76.03,76.18,75.99,76.0,64840.0,65.614,65.7434,65.5794,65.5881,64840.0
2021-03-25 13:00:00,76.0,76.35,75.94,76.33,44847.0,65.5881,65.8901,65.5363,65.8729,44847.0
2021-03-25 13:30:00,76.37,76.37,75.65,75.65,49580.0,65.9074,65.9074,65.286,65.286,49580.0
2021-03-25 14:00:00,75.65,75.85,75.56,75.77,61683.0,65.286,65.4586,65.2084,65.3896,61683.0
2021-03-25 14:30:00,75.79,76.37,75.76,76.31,69205.0,65.4068,65.9074,65.381,65.8556,69205.0
2021-03-25 15:00:00,76.3,76.47,76.11,76.45,83668.0,65.847,65.9937,65.683,65.9764,83668.0
2021-03-25 15:30:00,76.45,76.78,76.28,76.32,241934.0,65.9764,66.2612,65.8297,65.8642,241934.0
2021-03-26 09:30:00,76.48,76.93,75.42,75.77,62453.0,66.0023,66.3907,65.0875,65.3896,62453.0
2021-03-26 10:00:00,75.79,76.05,75.55,75.99,43168.0,65.4068,65.6312,65.1997,65.5794,43168.0
2021-03-26 10:30:00,76.02,76.08,75.21,75.52,119751.0,65.6053,65.6571,64.9063,65.1738,119751.0
2021-03-26 11:00:00,75.48,76.01,75.32,75.94,80685.0,65.1393,65.5967,65.0012,65.5363,80685.0
2021-03-26 11:30:00,75.93,76.13,75.76,75.83,56589.0,65.5277,65.7003,65.381,65.4414,56589.0
2021-03-26 12:00:00,75.79,76.54,75.75,76.4,159143.0,65.4068,66.0541,65.3723,65.9333,159143.0
2021-03-26 12:30:00,76.4,76.45,75.7,75.89,64889.0,65.9333,65.9764,65.3292,65.4931,64889.0
2021-03-26 13:00:00,75.92,76.22,75.55,75.73,85714.0,65.519,65.7779,65.1997,65.3551,85714.0
2021-03-26 13:30:00,75.74,75.83,75.15,75.4,169680.0,65.3637,65.4414,64.8545,65.0703,169680.0
2021-03-26 14:00:00,75.37,75.72,75.0,75.49,301734.0,65.0444,65.3464,64.7251,65.1479,301734.0
2021-03-26 14:30:00,75.47,75.71,74.72,75.48,258294.0,65.1307,65.3378,64.4834,65.1393,258294.0
2021-03-26 15:00:00,75.48,75.53,75.07,75.37,187225.0,65.1393,65.1825,64.7855,65.0444,187225.0
2021-03-26 15:30:00,75.38,75.58,74.81,75.52,585693.0,65.053,65.2256,64.5611,65.1738,585693.0
2021-03-29 09:30:00,75.41,75.95,74.9,75.7,119620.0,65.0789,65.5449,64.6388,65.3292,119620.0
2021-03-29 10:00:00,75.68,75.84,74.95,75.09,64204.0,65.3119,65.45,64.6819,64.8027,64204.0
2021-03-29 10:30:00,75.08,75.15,74.24,74.28,74924.0,64.7941,64.8545,64.0692,64.1037,74924.0
2021-03-29 11:00:00,74.27,74.45,73.52,73.69,191833.0,64.0951,64.2504,63.4478,63.5945,191833.0
2021-03-29 11:30:00,73.7,74.67,73.69,74.48,96154.0,63.6032,64.4403,63.5945,64.2763,96154.0
2021-03-29 12:00:00,74.5,74.92,74.2,74.92,72015.0,64.2936,64.656,64.0347,64.656,72015.0
2021-03-29 12:30:00,74.9,75.21,74.72,75.2,130119.0,64.6388,64.9063,64.4834,64.8977,130119.0
2021-03-29 13:00:00,75.19,75.25,74.73,74.88,71955.0,64.889,64.9408,64.4921,64.6215,71955.0
2021-03-29 13:30:00,74.87,74.96,74.7,74.82,131806.0,64.6129,64.6906,64.4662,64.5697,131806.0
2021-03-29 14:00:00,74.8,75.33,74.74,75.15,40963.0,64.5525,65.0099,64.5007,64.8545,40963.0
2021-03-29 14:30:00,75.15,75.37,75.02,75.1,54682.0,64.8545,65.0444,64.7423,64.8114,54682.0
2021-03-29 15:00:00,75.11,75.57,75.1,75.44,47616.0,64.82,65.217,64.8114,65.1048,47616.0
2021-03-29 15:30:00,75.42,75.42,74.9,74.98,145335.0,65.0875,65.0875,64.6388,64.7078,145335.0
2021-03-30 09:30:00,75.24,75.91,74.7,75.09,70296.0,64.9322,65.5104,64.4662,64.8027,70296.0
2021-03-30 10:00:00,75.12,75.49,74.97,75.32,63637.0,64.8286,65.1479,64.6992,65.0012,63637.0
2021-03-30 10:30:00,75.34,75.5,74.9,74.91,68460.0,65.0185,65.1566,64.6388,64.6474,68460.0
2021-03-30 11:00:00,74.95,75.39,74.95,75.03,52218.0,64.6819,65.0616,64.6819,64.751,52218.0
2021-03-30 11:30:00,75.04,75.23,74.9,74.97,49047.0,64.7596,64.9236,64.6388,64.6992,49047.0
2021-03-30 12:00:00,74.93,75.23,74.87,75.22,40673.0,64.6647,64.9236,64.6129,64.9149,40673.0
2021-03-30 12:30:00,75.2,75.32,75.03,75.15,66399.0,64.8977,65.0012,64.751,64.8545,66399.0
2021-03-30 13:00:00,75.13,75.29,75.01,75.01,71710.0,64.8373,64.9753,64.7337,64.7337,71710.0
2021-03-30 13:30:00,74.99,75.07,74.81,74.95,49415.0,64.7164,64.7855,64.5611,64.6819,49415.0
2021-03-30 14:00:00,74.92,75.36,74.84,75.29,80099.0,64.656,65.0358,64.587,64.9753,80099.0
2021-03-30 14:30:00,75.29,75.58,75.16,75.5,80795.0,64.9753,65.2256,64.8632,65.1566,80795.0
2021-03-30 15:00:00,75.47,75.78,75.47,75.63,90596.0,65.1307,65.3982,65.1307,65.2688,90596.0
2021-03-30 15:30:00,75.62,75.62,75.2,75.46,254667.0,65.2601,65.2601,64.8977,65.1221,254667.0
2021-03-31 09:30:00,75.48,75.88,74.71,74.96,61162.0,65.1393,65.4845,64.4748,64.6906,61162.0
2021-03-31 10:00:00,74.97,74.97,74.47,74.83,83814.0,64.6992,64.6992,64.2677,64.5784,83814.0
2021-03-31 10:30:00,74.86,74.89,74.3,74.67,74426.0,64.6043,64.6301,64.121,64.4403,74426.0
2021-03-31 11:00:00,74.6,75.05,74.51,74.51,44997.0,64.3799,64.7682,64.3022,64.3022,44997.0
2021-03-31 11:30:00,74.51,74.83,74.38,74.71,42427.0,64.3022,64.5784,64.19,64.4748,42427.0
2021-03-31 12:00:00,74.69,74.73,74.54,74.59,38659.0,64.4575,64.4921,64.3281,64.3712,38659.0
2021-03-31 12:30:00,74.61,74.77,74.57,74.76,28910.0,64.3885,64.5266,64.354,64.518,28910.0
2021-03-31 13:00:00,74.79,74.79,74.62,74.7,26429.0,64.5438,64.5438,64.3971,64.4662,26429.0
2021-03-31 13:30:00,74.73,74.96,74.72,74.78,33066.0,64.4921,64.6906,64.4834,64.5352,33066.0
2021-03-31 14:00:00,74.77,75.05,74.75,74.84,60308.0,64.5266,64.7682,64.5093,64.587,60308.0
2021-03-31 14:30:00,74.87,75.03,74.67,74.69,49819.0,64.6129,64.751,64.4403,64.4575,49819.0
2021-03-31 15:00:00,74.65,74.85,74.57,74.71,52359.0,64.423,64.5956,64.354,64.4748,52359.0
2021-03-31 15:30:00,74.71,74.78,74.09,74.15,324528.0,64.4748,64.5352,63.9397,63.9915,324528.0
2021-04-01 09:30:00,74.45,74.89,74.18,74.31,104584.0,64.2504,64.6301,64.0174,64.1296,104584.0
2021-04-01 10:00:00,74.29,74.61,74.18,74.27,58610.0,64.1123,64.3885,64.0174,64.0951,58610.0
2021-04-01 10:30:00,74.2,74.64,74.06,74.59,89724.0,64.0347,64.4144,63.9139,64.3712,89724.0
2021-04-01 11:00:00,74.55,74.82,74.45,74.81,89266.0,64.3367,64.5697,64.2504,64.5611,89266.0
2021-04-01 11:30:00,74.83,75.22,74.8,75.14,142566.0,64.5784,64.9149,64.5525,64.8459,142566.0
2021-04-01 12:00:00,75.15,75.46,75.07,75.38,87187.0,64.8545,65.1221,64.7855,65.053,87187.0
2021-04-01 12:30:00,75.37,75.53,75.28,75.45,53357.0,65.0444,65.1825,64.9667,65.1134,53357.0
2021-04-01 13:00:00,75.44,75.55,75.3,75.46,45268.0,65.1048,65.1997,64.984,65.1221,45268.0
2021-04-01 13:30:00,75.47,75.65,75.47,75.62,45514.0,65.1307,65.286,65.1307,65.2601,45514.0
2021-04-01 14:00:00,75.62,75.62,75.37,75.44,63752.0,65.2601,65.2601,65.0444,65.1048,63752.0
2021-04-01 14:30:00,75.44,75.44,75.23,75.32,60953.0,65.1048,65.1048,64.9236,65.0012,60953.0
2021-04-01 15:00:00,75.33,75.36,75.18,75.34,83372.0,65.0099,65.0358,64.8804,65.0185,83372.0
2021-04-01 15:30:00,75.36,75.91,75.31,75.91,287823.0,65.0358,65.5104,64.9926,65.5104,287823.0
2021-04-05 09:30:00,76.58,76.71,75.91,76.04,75984.0,66.0886,66.2008,65.5104,65.6226,75984.0
2021-04-05 10:00:00,75.95,76.92,75.95,76.88,93767.0,65.5449,66.382,65.5449,66.3475,93767.0
2021-04-05 10:30:00,76.87,77.04,76.21,76.36,74280.0,66.3389,66.4856,65.7693,65.8988,74280.0
2021-04-05 11:00:00,76.3,76.42,76.22,76.33,54329.0,65.847,65.9505,65.7779,65.8729,54329.0
2021-04-05 11:30:00,76.35,76.44,76.25,76.29,59835.0,65.8901,65.9678,65.8038,65.8383,59835.0
2021-04-05 12:00:00,76.32,76.57,76.23,76.31,66508.0,65.8642,66.08,65.7866,65.8556,66508.0
2021-04-05 12:30:00,76.31,76.36,76.01,76.06,57206.0,65.8556,65.8988,65.5967,65.6399,57206.0
2021-04-05 13:00:00,76.09,76.19,75.93,75.95,69887.0,65.6657,65.752,65.5277,65.5449,69887.0
2021-04-05 13:30:00,75.95,76.08,75.9,75.98,23848.0,65.5449,65.6571,65.5018,65.5708,23848.0
2021-04-05 14:00:00,75.99,76.46,75.89,76.36,71772.0,65.5794,65.9851,65.4931,65.8988,71772.0
2021-04-05 14:30:00,76.33,76.35,76.09,76.1,35010.0,65.8729,65.8901,65.6657,65.6744,35010.0
2021-04-05 15:00:00,76.11,76.49,76.04,76.37,59826.0,65.683,66.0109,65.6226,65.9074,59826.0
2021-04-05 15:30:00,76.37,76.42,76.13,76.14,170305.0,65.9074,65.9505,65.7003,65.7089,170305.0
2021-04-06 09:30:00,76.1,77.11,75.97,76.93,99940.0,65.6744,66.546,65.5622,66.3907,99940.0
2021-04-06 10:00:00,76.94,77.05,76.73,77.0,48442.0,66.3993,66.4942,66.2181,66.4511,48442.0
2021-04-06 10:30:00,76.99,77.26,76.88,77.03,74645.0,66.4424,66.6755,66.3475,66.477,74645.0
2021-04-06 11:00:00,77.03,77.23,76.77,77.22,89697.0,66.477,66.6496,66.2526,66.6409,89697.0
2021-04-06 11:30:00,77.2,77.35,77.1,77.18,81932.0,66.6237,66.7531,66.5374,66.6064,81932.0
2021-04-06 12:00:00,77.19,77.45,77.19,77.38,38429.0,66.615,66.8394,66.615,66.779,38429.0
2021-04-06 12:30:00,77.39,77.54,77.32,77.52,62234.0,66.7876,66.9171,66.7272,66.8998,62234.0
2021-04-06 13:00:00,77.52,77.6,77.26,77.39,72553.0,66.8998,66.9689,66.6755,66.7876,72553.0
2021-04-06 13:30:00,77.38,77.48,77.33,77.42,48223.0,66.779,66.8653,66.7359,66.8135,48223.0
2021-04-06 14:00:00,77.45,77.55,77.41,77.52,64168.0,66.8394,66.9257,66.8049,66.8998,64168.0
2021-04-06 14:30:00,77.52,77.6,77.45,77.48,55536.0,66.8998,66.9689,66.8394,66.8653,55536.0
2021-04-06 15:00:00,77.47,77.47,77.25,77.34,70548.0,66.8567,66.8567,66.6668,66.7445,70548.0
2021-04-06 15:30:00,77.35,77.59,77.2,77.59,210436.0,66.7531,66.9602,66.6237,66.9602,210436.0
2021-04-07 09:30:00,77.6,77.87,76.98,77.03,69651.0,66.9689,67.2019,66.4338,66.477,69651.0
2021-04-07 10:00:00,77.02,77.12,76.82,76.91,23096.0,66.4683,66.5546,66.2957,66.3734,23096.0
2021-04-07 10:30:00,76.9,77.15,76.81,77.15,41269.0,66.3648,66.5805,66.2871,66.5805,41269.0
2021-04-07 11:00:00,77.17,77.18,76.79,76.98,61664.0,66.5978,66.6064,66.2698,66.4338,61664.0
2021-04-07 11:30:00,76.95,77.07,76.76,76.89,69480.0,66.4079,66.5115,66.244,66.3561,69480.0
2021-04-07 12:00:00,76.93,77.03,76.79,77.03,48756.0,66.3907,66.477,66.2698,66.477,48756.0
2021-04-07 12:30:00,77.01,77.22,76.96,77.16,67408.0,66.4597,66.6409,66.4166,66.5892,67408.0
2021-04-07 13:00:00,77.15,77.36,77.14,77.34,34494.0,66.5805,66.7618,66.5719,66.7445,34494.0
2021-04-07 13:30:00,77.33,77.38,77.19,77.33,36636.0,66.7359,66.779,66.615,66.7359,36636.0
2021-04-07 14:00:00,77.34,77.41,77.25,77.36,33275.0,66.7445,66.8049,66.6668,66.7618,33275.0
2021-04-07 14:30:00,77.37,77.43,77.27,77.27,52169.0,66.7704,66.8222,66.6841,66.6841,52169.0
2021-04-07 15:00:00,77.25,77.38,77.23,77.29,62634.0,66.6668,66.779,66.6496,66.7013,62634.0
2021-04-07 15:30:00,77.28,77.68,77.28,77.63,199652.0,66.6927,67.0379,66.6927,66.9948,199652.0
2021-04-08 09:30:00,77.13,77.41,76.65,77.08,102673.0,66.5633,66.8049,66.149,66.5201,102673.0
2021-04-08 10:00:00,77.04,77.58,77.01,77.52,115580.0,66.4856,66.9516,66.4597,66.8998,115580.0
2021-04-08 10:30:00,77.54,77.75,77.34,77.58,92593.0,66.9171,67.0983,66.7445,66.9516,92593.0
2021-04-08 11:00:00,77.6,77.76,77.44,77.51,71196.0,66.9689,67.107,66.8308,66.8912,71196.0
2021-04-08 11:30:00,77.5,77.8,77.39,77.47,73228.0,66.8826,67.1415,66.7876,66.8567,73228.0
2021-04-08 12:00:00,77.48,77.54,77.37,77.47,49102.0,66.8653,66.9171,66.7704,66.8567,49102.0
2021-04-08 12:30:00,77.45,77.52,77.38,77.46,54407.0,66.8394,66.8998,66.779,66.8481,54407.0
2021-04-08 13:00:00,77.46,77.51,77.41,77.42,30478.0,66.8481,66.8912,66.8049,66.8135,30478.0
2021-04-08 13:30:00,77.43,77.46,77.27,77.4,34323.0,66.8222,66.8481,66.6841,66.7963,34323.0
2021-04-08 14:00:00,77.37,77.48,77.32,77.41,62133.0,66.7704,66.8653,66.7272,66.8049,62133.0
2021-04-08 14:30:00,77.41,77.51,77.37,77.46,58902.0,66.8049,66.8912,66.7704,66.8481,58902.0
2021-04-08 15:00:00,77.47,77.49,77.35,77.45,83507.0,66.8567,66.8739,66.7531,66.8394,83507.0
2021-04-08 15:30:00,77.45,77.5,77.22,77.25,233709.0,66.8394,66.8826,66.6409,66.6668,233709.0
2021-04-09 09:30:00,77.52,78.15,77.25,77.78,103822.0,66.8998,67.4435,66.6668,67.1242,103822.0
2021-04-09 10:00:00,77.75,77.78,77.39,77.65,57283.0,67.0983,67.1242,66.7876,67.012,57283.0
2021-04-09 10:30:00,77.65,77.86,77.45,77.71,51649.0,67.012,67.1933,66.8394,67.0638,51649.0
2021-04-09 11:00:00,77.7,77.84,77.18,77.37,93404.0,67.0552,67.176,66.6064,66.7704,93404.0
2021-04-09 11:30:00,77.37,77.45,77.26,77.42,52824.0,66.7704,66.8394,66.6755,66.8135,52824.0
2021-04-09 12:00:00,77.41,77.45,77.11,77.17,37862.0,66.8049,66.8394,66.546,66.5978,37862.0
2021-04-09 12:30:00,77.17,77.52,77.17,77.48,43459.0,66.5978,66.8998,66.5978,66.8653,43459.0
2021-04-09 13:00:00,77.48,77.59,77.43,77.48,40257.0,66.8653,66.9602,66.8222,66.8653,40257.0
2021-04-09 13:30:00,77.48,77.5,77.32,77.46,34986.0,66.8653,66.8826,66.7272,66.8481,34986.0
2021-04-09 14:00:00,77.46,77.6,77.39,77.59,36143.0,66.8481,66.9689,66.7876,66.9602,36143.0
2021-04-09 14:30:00,77.57,77.58,77.42,77.42,44421.0,66.943,66.9516,66.8135,66.8135,44421.0
2021-04-09 15:00:00,77.43,77.47,77.22,77.33,63334.0,66.8222,66.8567,66.6409,66.7359,63334.0
2021-04-09 15:30:00,77.34,77.74,77.3,77.65,182337.0,66.7445,67.0897,66.71,67.012,182337.0
2021-04-12 09:30:00,78.11,78.45,77.8,78.12,73772.0,67.409,67.7024,67.1415,67.4176,73772.0
2021-04-12 10:00:00,78.11,78.43,77.95,78.35,84002.0,67.409,67.6852,67.2709,67.6161,84002.0
2021-04-12 10:30:00,78.32,78.78,78.26,78.69,54183.0,67.5902,67.9872,67.5385,67.9095,54183.0
2021-04-12 11:00:00,78.68,78.71,78.37,78.48,72993.0,67.9009,67.9268,67.6334,67.7283,72993.0
2021-04-12 11:30:00,78.45,78.56,78.34,78.52,47573.0,67.7024,67.7974,67.6075,67.7628,47573.0
2021-04-12 12:00:00,78.52,78.78,78.49,78.55,37234.0,67.7628,67.9872,67.7369,67.7887,37234.0
2021-04-12 12:30:00,78.61,78.91,78.6,78.78,66277.0,67.8405,68.0994,67.8319,67.9872,66277.0
2021-04-12 13:00:00,78.76,78.95,78.69,78.84,84536.0,67.97,68.1339,67.9095,68.039,84536.0
2021-04-12 13:30:00,78.82,78.93,78.79,78.91,54159.0,68.0217,68.1167,67.9958,68.0994,54159.0
2021-04-12 14:00:00,78.92,79.21,78.84,79.21,120718.0,68.108,68.3583,68.039,68.3583,120718.0
2021-04-12 14:30:00,79.22,79.22,78.96,79.11,60404.0,68.3669,68.3669,68.1426,68.272,60404.0
2021-04-12 15:00:00,79.07,79.26,78.9,79.21,101798.0,68.2375,68.4015,68.0908,68.3583,101798.0
2021-04-12 15:30:00,79.22,79.4,79.09,79.33,380073.0,68.3669,68.5223,68.2547,68.4619,380073.0
2021-04-13 09:30:00,78.73,79.15,77.92,79.03,247640.0,67.9441,68.3065,67.245,68.203,247640.0
2021-04-13 10:00:00,79.09,79.46,78.95,79.05,198437.0,68.2547,68.5741,68.1339,68.2202,198437.0
2021-04-13 10:30:00,78.98,79.03,78.65,78.79,103137.0,68.1598,68.203,67.875,67.9958,103137.0
2021-04-13 11:00:00,78.8,79.07,78.76,79.0,41221.0,68.0045,68.2375,67.97,68.1771,41221.0
2021-04-13 11:30:00,79.0,79.05,78.65,78.75,26936.0,68.1771,68.2202,67.875,67.9613,26936.0
2021-04-13 12:00:00,78.73,78.77,78.33,78.42,35187.0,67.9441,67.9786,67.5989,67.6765,35187.0
2021-04-13 12:30:00,78.39,78.44,78.22,78.31,56477.0,67.6506,67.6938,67.5039,67.5816,56477.0
2021-04-13 13:00:00,78.35,78.38,78.04,78.04,33629.0,67.6161,67.642,67.3486,67.3486,33629.0
2021-04-13 13:30:00,78.06,78.2,78.05,78.2,30229.0,67.3659,67.4867,67.3572,67.4867,30229.0
2021-04-13 14:00:00,78.18,78.39,78.18,78.39,180395.0,67.4694,67.6506,67.4694,67.6506,180395.0
2021-04-13 14:30:00,78.36,78.52,78.22,78.46,47803.0,67.6248,67.7628,67.5039,67.7111,47803.0
2021-04-13 15:00:00,78.48,78.77,78.47,78.67,102457.0,67.7283,67.9786,67.7197,67.8923,102457.0
2021-04-13 15:30:00,78.68,78.76,78.45,78.55,198116.0,67.9009,67.97,67.7024,67.7887,198116.0
2021-04-14 09:30:00,78.89,78.89,78.04,78.87,112631.0,68.0821,68.0821,67.3486,68.0649,112631.0
2021-04-14 10:00:00,78.87,79.29,78.87,79.25,42048.0,68.0649,68.4273,68.0649,68.3928,42048.0
2021-04-14 10:30:00,79.26,79.67,79.19,79.51,72207.0,68.4015,68.7553,68.341,68.6172,72207.0
2021-04-14 11:00:00,79.53,79.88,79.35,79.62,66968.0,68.6345,68.9365,68.4791,68.7121,66968.0
2021-04-14 11:30:00,79.64,79.64,79.28,79.37,47927.0,68.7294,68.7294,68.4187,68.4964,47927.0
2021-04-14 12:00:00,79.35,79.38,78.88,78.91,95107.0,68.4791,68.505,68.0735,68.0994,95107.0
2021-04-14 12:30:00,78.91,79.09,78.86,78.95,50051.0,68.0994,68.2547,68.0563,68.1339,50051.0
2021-04-14 13:00:00,78.96,78.96,78.75,78.88,29448.0,68.1426,68.1426,67.9613,68.0735,29448.0
2021-04-14 13:30:00,78.88,79.13,78.85,78.93,28413.0,68.0735,68.2893,68.0476,68.1167,28413.0
2021-04-14 14:00:00,78.94,79.09,78.74,79.05,47508.0,68.1253,68.2547,67.9527,68.2202,47508.0
2021-04-14 14:30:00,79.07,79.08,78.74,78.74,41474.0,68.2375,68.2461,67.9527,67.9527,41474.0
2021-04-14 15:00:00,78.74,79.01,78.68,78.94,95120.0,67.9527,68.1857,67.9009,68.1253,95120.0
2021-04-14 15:30:00,78.95,79.0,78.57,78.62,312159.0,68.1339,68.1771,67.806,67.8491,312159.0
2021-04-15 09:30:00,79.13,80.81,79.11,80.32,346919.0,68.2893,69.7391,68.272,69.3162,346919.0
2021-04-15 10:00:00,80.35,80.54,79.66,79.66,124940.0,69.3421,69.5061,68.7467,68.7467,124940.0
2021-04-15 10:30:00,79.68,80.41,79.54,80.35,105992.0,68.7639,69.3939,68.6431,69.3421,105992.0
2021-04-15 11:00:00,80.35,80.75,80.13,80.18,80459.0,69.3421,69.6873,69.1523,69.1954,80459.0
2021-04-15 11:30:00,80.16,80.38,80.05,80.33,55252.0,69.1782,69.368,69.0832,69.3249,55252.0
2021-04-15 12:00:00,80.29,80.41,80.17,80.34,45179.0,69.2904,69.3939,69.1868,69.3335,45179.0
2021-04-15 12:30:00,80.33,80.37,80.11,80.17,71969.0,69.3249,69.3594,69.135,69.1868,71969.0
2021-04-15 13:00:00,80.17,80.19,79.64,79.71,62248.0,69.1868,69.2041,68.7294,68.7898,62248.0
2021-04-15 13:30:00,79.69,79.82,79.54,79.55,72460.0,68.7725,68.8847,68.6431,68.6517,72460.0
2021-04-15 14:00:00,79.55,79.63,79.36,79.59,96095.0,68.6517,68.7208,68.4878,68.6862,96095.0
2021-04-15 14:30:00,79.61,79.94,79.6,79.77,91163.0,68.7035,68.9883,68.6949,68.8416,91163.0
2021-04-15 15:00:00,79.76,79.81,79.47,79.51,62018.0,68.833,68.8761,68.5827,68.6172,62018.0
2021-04-15 15:30:00,79.51,79.63,79.39,79.44,304188.0,68.6172,68.7208,68.5136,68.5568,304188.0
2021-04-16 09:30:00,80.12,80.15,79.31,79.76,139654.0,69.1436,69.1695,68.4446,68.833,139654.0
2021-04-16 10:00:00,79.76,79.87,79.51,79.83,124829.0,68.833,68.9279,68.6172,68.8934,124829.0
2021-04-16 10:30:00,79.84,80.01,79.65,79.65,46159.0,68.902,69.0487,68.738,68.738,46159.0
2021-04-16 11:00:00,79.68,79.77,79.35,79.37,61144.0,68.7639,68.8416,68.4791,68.4964,61144.0
2021-04-16 11:30:00,79.35,79.48,79.21,79.23,57130.0,68.4791,68.5913,68.3583,68.3756,57130.0
2021-04-16 12:00:00,79.24,79.41,79.23,79.28,32367.0,68.3842,68.5309,68.3756,68.4187,32367.0
2021-04-16 12:30:00,79.24,79.54,79.22,79.48,57174.0,68.3842,68.6431,68.3669,68.5913,57174.0
2021-04-16 13:00:00,79.48,79.49,79.27,79.46,26969.0,68.5913,68.5999,68.4101,68.5741,26969.0
2021-04-16 13:30:00,79.45,79.48,79.37,79.47,26161.0,68.5654,68.5913,68.4964,68.5827,26161.0
2021-04-16 14:00:00,79.44,79.6,79.43,79.54,91057.0,68.5568,68.6949,68.5482,68.6431,91057.0
2021-04-16 14:30:00,79.53,79.63,79.4,79.57,51236.0,68.6345,68.7208,68.5223,68.669,51236.0
2021-04-16 15:00:00,79.58,79.83,79.58,79.69,173907.0,68.6776,68.8934,68.6776,68.7725,173907.0
2021-04-16 15:30:00,79.68,79.95,79.61,79.67,185059.0,68.7639,68.9969,68.7035,68.7553,185059.0
2021-04-19 09:30:00,79.65,80.01,79.43,79.67,286717.0,68.738,69.0487,68.5482,68.7553,286717.0
2021-04-19 10:00:00,79.66,79.96,79.27,79.91,68536.0,68.7467,69.0056,68.4101,68.9624,68536.0
2021-04-19 10:30:00,79.88,79.92,79.43,79.43,68556.0,68.9365,68.971,68.5482,68.5482,68556.0
2021-04-19 11:00:00,79.42,79.95,79.33,79.86,109202.0,68.5395,68.9969,68.4619,68.9193,109202.0
2021-04-19 11:30:00,79.86,80.0,79.66,79.78,46910.0,68.9193,69.0401,68.7467,68.8502,46910.0
2021-04-19 12:00:00,79.81,79.91,79.71,79.75,39642.0,68.8761,68.9624,68.7898,68.8243,39642.0
2021-04-19 12:30:00,79.78,79.79,79.55,79.55,45216.0,68.8502,68.8588,68.6517,68.6517,45216.0
2021-04-19 13:00:00,79.55,79.79,79.47,79.57,36367.0,68.6517,68.8588,68.5827,68.669,36367.0
2021-04-19 13:30:00,79.58,79.58,79.41,79.46,62492.0,68.6776,68.6776,68.5309,68.5741,62492.0
2021-04-19 14:00:00,79.44,79.77,79.41,79.76,174534.0,68.5568,68.8416,68.5309,68.833,174534.0
2021-04-19 14:30:00,79.76,79.81,79.64,79.73,74449.0,68.833,68.8761,68.7294,68.8071,74449.0
2021-04-19 15:00:00,79.72,79.8,79.34,79.55,127247.0,68.7984,68.8675,68.4705,68.6517,127247.0
2021-04-19 15:30:00,79.54,79.67,79.32,79.46,398446.0,68.6431,68.7553,68.4532,68.5741,398446.0
2021-04-20 09:30:00,80.0,80.99,79.4,80.3,392087.0,69.0401,69.8945,68.5223,69.299,392087.0
2021-04-20 10:00:00,80.37,80.48,79.55,79.64,105804.0,69.3594,69.4543,68.6517,68.7294,105804.0
2021-04-20 10:30:00,79.68,79.7,78.89,79.3,165398.0,68.7639,68.7812,68.0821,68.436,165398.0
2021-04-20 11:00:00,79.27,79.6,79.03,79.25,140143.0,68.4101,68.6949,68.203,68.3928,140143.0
2021-04-20 11:30:00,79.18,79.3,78.77,79.16,104268.0,68.3324,68.436,67.9786,68.3152,104268.0
2021-04-20 12:00:00,79.16,79.32,78.99,79.21,62306.0,68.3152,68.4532,68.1684,68.3583,62306.0
2021-04-20 12:30:00,79.18,79.22,78.62,78.96,82156.0,68.3324,68.3669,67.8491,68.1426,82156.0
2021-04-20 13:00:00,78.93,79.1,78.9,78.92,57091.0,68.1167,68.2634,68.0908,68.108,57091.0
2021-04-20 13:30:00,78.92,79.01,78.61,78.62,71318.0,68.108,68.1857,67.8405,67.8491,71318.0
2021-04-20 14:00:00,78.65,78.95,78.6,78.79,77777.0,67.875,68.1339,67.8319,67.9958,77777.0
2021-04-20 14:30:00,78.81,78.89,78.28,78.43,122631.0,68.0131,68.0821,67.5557,67.6852,122631.0
2021-04-20 15:00:00,78.41,78.72,78.4,78.53,121620.0,67.6679,67.9354,67.6593,67.7715,121620.0
2021-04-20 15:30:00,78.56,78.9,78.54,78.87,513897.0,67.7974,68.0908,67.7801,68.0649,513897.0
2021-04-21 09:30:00,78.37,79.54,78.26,79.27,440522.0,67.6334,68.6431,67.5385,68.4101,440522.0
2021-04-21 10:00:00,79.3,79.44,79.0,79.3,43711.0,68.436,68.5568,68.1771,68.436,43711.0
2021-04-21 10:30:00,79.27,79.71,79.23,79.7,53436.0,68.4101,68.7898,68.3756,68.7812,53436.0
2021-04-21 11:00:00,79.68,80.05,79.61,79.95,105407.0,68.7639,69.0832,68.7035,68.9969,105407.0
2021-04-21 11:30:00,79.94,80.05,79.83,80.0,52177.0,68.9883,69.0832,68.8934,69.0401,52177.0
2021-04-21 12:00:00,80.03,80.24,79.74,79.79,39027.0,69.066,69.2472,68.8157,68.8588,39027.0
2021-04-21 12:30:00,79.78,80.05,79.71,79.87,42161.0,68.8502,69.0832,68.7898,68.9279,42161.0
2021-04-21 13:00:00,79.92,80.46,79.92,80.29,41927.0,68.971,69.4371,68.971,69.2904,41927.0
2021-04-21 13:30:00,80.3,80.6,80.28,80.53,72294.0,69.299,69.5579,69.2817,69.4975,72294.0
2021-04-21 14:00:00,80.54,80.67,80.41,80.59,58201.0,69.5061,69.6183,69.3939,69.5493,58201.0
2021-04-21 14:30:00,80.58,80.75,80.39,80.62,73683.0,69.5406,69.6873,69.3767,69.5751,73683.0
2021-04-21 15:00:00,80.61,80.74,80.36,80.4,95603.0,69.5665,69.6787,69.3508,69.3853,95603.0
2021-04-21 15:30:00,80.4,80.72,80.34,80.6,374713.0,69.3853,69.6614,69.3335,69.5579,374713.0
2021-04-22 09:30:00,80.31,80.49,79.97,80.13,66721.0,69.3076,69.463,69.0142,69.1523,66721.0
2021-04-22 10:00:00,80.14,80.31,79.79,79.79,78479.0,69.1609,69.3076,68.8588,68.8588,78479.0
2021-04-22 10:30:00,79.82,79.99,79.52,79.61,48994.0,68.8847,69.0314,68.6258,68.7035,48994.0
2021-04-22 11:00:00,79.63,80.41,79.63,80.41,63466.0,68.7208,69.3939,68.7208,69.3939,63466.0
2021-04-22 11:30:00,80.41,80.7,80.32,80.59,131401.0,69.3939,69.6442,69.3162,69.5493,131401.0
2021-04-22 12:00:00,80.61,80.67,80.42,80.48,207424.0,69.5665,69.6183,69.4025,69.4543,207424.0
2021-04-22 12:30:00,80.48,80.86,80.47,80.77,101387.0,69.4543,69.7823,69.4457,69.7046,101387.0
2021-04-22 13:00:00,80.75,80.88,80.22,80.63,102019.0,69.6873,69.7995,69.2299,69.5838,102019.0
2021-04-22 13:30:00,80.62,80.68,79.97,80.09,71697.0,69.5751,69.6269,69.0142,69.1177,71697.0
2021-04-22 14:00:00,80.06,80.5,79.93,80.5,187739.0,69.0919,69.4716,68.9797,69.4716,187739.0
2021-04-22 14:30:00,80.49,80.86,80.41,80.84,162138.0,69.463,69.7823,69.3939,69.765,162138.0
2021-04-22 15:00:00,80.86,80.9,80.62,80.89,153342.0,69.7823,69.8168,69.5751,69.8082,153342.0
2021-04-22 15:30:00,80.9,81.04,80.6,80.64,405669.0,69.8168,69.9376,69.5579,69.5924,405669.0
2021-04-23 09:30:00,81.04,81.22,80.47,80.68,114660.0,69.9376,70.0929,69.4457,69.6269,114660.0
2021-04-23 10:00:00,80.68,80.85,80.52,80.79,126389.0,69.6269,69.7736,69.4888,69.7219,126389.0
2021-04-23 10:30:00,80.78,81.36,80.75,81.36,83551.0,69.7132,70.2138,69.6873,70.2138,83551.0
2021-04-23 11:00:00,81.33,81.37,81.1,81.17,64323.0,70.1879,70.2224,69.9894,70.0498,64323.0
2021-04-23 11:30:00,81.17,81.22,80.9,80.96,72421.0,70.0498,70.0929,69.8168,69.8686,72421.0
2021-04-23 12:00:00,80.96,81.04,80.84,80.89,93892.0,69.8686,69.9376,69.765,69.8082,93892.0
2021-04-23 12:30:00,80.89,81.1,80.84,80.84,99219.0,69.8082,69.9894,69.765,69.765,99219.0
2021-04-23 13:00:00,80.87,80.93,80.75,80.93,60736.0,69.7909,69.8427,69.6873,69.8427,60736.0
2021-04-23 13:30:00,80.92,81.06,80.59,80.69,110097.0,69.834,69.9549,69.5493,69.6356,110097.0
2021-04-23 14:00:00,80.68,80.98,80.64,80.89,92516.0,69.6269,69.8858,69.5924,69.8082,92516.0
2021-04-23 14:30:00,80.89,81.33,80.84,81.14,277716.0,69.8082,70.1879,69.765,70.0239,277716.0
2021-04-23 15:00:00,81.14,81.54,81.08,81.51,109848.0,70.0239,70.3691,69.9721,70.3432,109848.0
2021-04-23 15:30:00,81.5,81.53,81.09,81.19,269312.0,70.3346,70.3605,69.9808,70.0671,269312.0
2021-04-26 09:30:00,81.6,81.85,81.15,81.36,79928.0,70.4209,70.6366,70.0325,70.2138,79928.0
2021-04-26 10:00:00,81.39,81.63,81.34,81.54,40921.0,70.2397,70.4468,70.1965,70.3691,40921.0
2021-04-26 10:30:00,81.53,81.55,81.07,81.14,35982.0,70.3605,70.3777,69.9635,70.0239,35982.0
2021-04-26 11:00:00,81.16,81.24,80.93,81.04,118373.0,70.0412,70.1102,69.8427,69.9376,118373.0
2021-04-26 11:30:00,81.05,81.09,80.95,81.07,46728.0,69.9462,69.9808,69.8599,69.9635,46728.0
2021-04-26 12:00:00,81.08,81.09,80.74,80.84,82506.0,69.9721,69.9808,69.6787,69.765,82506.0
2021-04-26 12:30:00,80.85,80.85,80.72,80.84,67770.0,69.7736,69.7736,69.6614,69.765,67770.0
2021-04-26 13:00:00,80.84,80.89,80.76,80.77,25882.0,69.765,69.8082,69.696,69.7046,25882.0
2021-04-26 13:30:00,80.78,80.83,80.68,80.81,20904.0,69.7132,69.7564,69.6269,69.7391,20904.0
2021-04-26 14:00:00,80.82,80.84,80.75,80.8,24724.0,69.7477,69.765,69.6873,69.7305,24724.0
2021-04-26 14:30:00,80.79,80.79,80.61,80.68,36053.0,69.7219,69.7219,69.5665,69.6269,36053.0
2021-04-26 15:00:00,80.69,80.81,80.45,80.45,54611.0,69.6356,69.7391,69.4284,69.4284,54611.0
2021-04-26 15:30:00,80.45,80.76,80.43,80.74,233350.0,69.4284,69.696,69.4112,69.6787,233350.0
2021-04-27 09:30:00,80.23,80.74,79.79,80.16,225507.0,69.2386,69.6787,68.8588,69.1782,225507.0
2021-04-27 10:00:00,80.11,80.75,80.11,80.75,56228.0,69.135,69.6873,69.135,69.6873,56228.0
2021-04-27 10:30:00,80.79,80.89,80.6,80.78,125665.0,69.7219,69.8082,69.5579,69.7132,125665.0
2021-04-27 11:00:00,80.78,81.05,80.75,81.0,29175.0,69.7132,69.9462,69.6873,69.9031,29175.0
2021-04-27 11:30:00,81.02,81.22,80.91,81.16,25421.0,69.9203,70.0929,69.8254,70.0412,25421.0
2021-04-27 12:00:00,81.18,81.33,81.1,81.26,31488.0,70.0584,70.1879,69.9894,70.1275,31488.0
2021-04-27 12:30:00,81.27,81.28,80.89,80.98,22287.0,70.1361,70.1447,69.8082,69.8858,22287.0
2021-04-27 13:00:00,81.0,81.34,80.94,81.13,72182.0,69.9031,70.1965,69.8513,70.0153,72182.0
2021-04-27 13:30:00,81.16,81.24,81.12,81.17,26639.0,70.0412,70.1102,70.0066,70.0498,26639.0
2021-04-27 14:00:00,81.18,81.22,81.0,81.09,62934.0,70.0584,70.0929,69.9031,69.9808,62934.0
2021-04-27 14:30:00,81.12,81.33,81.04,81.18,43179.0,70.0066,70.1879,69.9376,70.0584,43179.0
2021-04-27 15:00:00,81.2,81.37,81.17,81.22,68872.0,70.0757,70.2224,70.0498,70.0929,68872.0
2021-04-27 15:30:00,81.23,81.35,81.17,81.25,207933.0,70.1016,70.2051,70.0498,70.1188,207933.0
2021-04-28 09:30:00,81.7,82.35,81.52,82.2,133273.0,70.5072,71.0681,70.3518,70.9387,133273.0
2021-04-28 10:00:00,82.19,82.23,81.52,82.03,56354.0,70.9301,70.9646,70.3518,70.792,56354.0
2021-04-28 10:30:00,82.02,82.24,81.94,82.09,69274.0,70.7833,70.9732,70.7143,70.8438,69274.0
2021-04-28 11:00:00,82.09,82.1,81.82,81.93,65602.0,70.8438,70.8524,70.6107,70.7057,65602.0
2021-04-28 11:30:00,81.95,81.95,81.67,81.77,38372.0,70.7229,70.7229,70.4813,70.5676,38372.0
2021-04-28 12:00:00,81.78,81.8,81.66,81.75,40495.0,70.5762,70.5935,70.4727,70.5503,40495.0
2021-04-28 12:30:00,81.75,81.92,81.71,81.86,34244.0,70.5503,70.697,70.5158,70.6453,34244.0
2021-04-28 13:00:00,81.87,82.05,81.81,81.95,24523.0,70.6539,70.8092,70.6021,70.7229,24523.0
2021-04-28 13:30:00,81.95,82.01,81.75,81.79,41163.0,70.7229,70.7747,70.5503,70.5849,41163.0
2021-04-28 14:00:00,81.8,81.92,81.47,81.8,96691.0,70.5935,70.697,70.3087,70.5935,96691.0
2021-04-28 14:30:00,81.78,81.95,81.69,81.77,29382.0,70.5762,70.7229,70.4986,70.5676,29382.0
2021-04-28 15:00:00,81.73,81.8,81.58,81.64,48067.0,70.5331,70.5935,70.4036,70.4554,48067.0
2021-04-28 15:30:00,81.61,81.62,81.19,81.33,258429.0,70.4295,70.4381,70.0671,70.1879,258429.0
2021-04-29 09:30:00,82.06,82.98,81.78,82.79,176860.0,70.8179,71.6118,70.5762,71.4479,176860.0
2021-04-29 10:00:00,82.89,83.24,82.84,82.89,70620.0,71.5342,71.8362,71.491,71.5342,70620.0
2021-04-29 10:30:00,82.89,83.04,82.44,82.44,59970.0,71.5342,71.6636,71.1458,71.1458,59970.0
2021-04-29 11:00:00,82.47,82.62,82.32,82.57,68888.0,71.1717,71.3011,71.0422,71.258,68888.0
2021-04-29 11:30:00,82.57,82.57,82.32,82.47,48392.0,71.258,71.258,71.0422,71.1717,48392.0
2021-04-29 12:00:00,82.47,82.5,82.19,82.36,24075.0,71.1717,71.1976,70.9301,71.0768,24075.0
2021-04-29 12:30:00,82.37,82.71,82.37,82.71,26035.0,71.0854,71.3788,71.0854,71.3788,26035.0
2021-04-29 13:00:00,82.72,82.88,82.58,82.83,45281.0,71.3874,71.5255,71.2666,71.4824,45281.0
2021-04-29 13:30:00,82.86,82.9,82.69,82.82,45226.0,71.5083,71.5428,71.3616,71.4737,45226.0
2021-04-29 14:00:00,82.84,83.03,82.8,83.01,67638.0,71.491,71.655,71.4565,71.6377,67638.0
2021-04-29 14:30:00,83.01,83.17,82.96,83.11,54703.0,71.6377,71.7758,71.5946,71.724,54703.0
2021-04-29 15:00:00,83.11,83.18,82.85,82.89,82690.0,71.724,71.7844,71.4996,71.5342,82690.0
2021-04-29 15:30:00,82.89,83.01,82.74,82.87,188468.0,71.5342,71.6377,71.4047,71.5169,188468.0
2021-04-30 09:30:00,82.55,82.62,82.16,82.52,40275.0,71.2407,71.3011,70.9042,71.2148,40275.0
2021-04-30 10:00:00,82.54,82.56,82.04,82.09,28198.0,71.2321,71.2494,70.8006,70.8438,28198.0
2021-04-30 10:30:00,82.1,82.38,82.1,82.28,24579.0,70.8524,71.094,70.8524,71.0077,24579.0
2021-04-30 11:00:00,82.26,82.27,82.01,82.14,32202.0,70.9905,70.9991,70.7747,70.8869,32202.0
2021-04-30 11:30:00,82.09,82.26,82.08,82.2,18165.0,70.8438,70.9905,70.8351,70.9387,18165.0
2021-04-30 12:00:00,82.22,82.24,81.87,82.0,50699.0,70.9559,70.9732,70.6539,70.7661,50699.0
2021-04-30 12:30:00,82.0,82.28,81.98,82.17,34409.0,70.7661,71.0077,70.7488,70.9128,34409.0
2021-04-30 13:00:00,82.14,82.33,82.04,82.33,31812.0,70.8869,71.0509,70.8006,71.0509,31812.0
2021-04-30 13:30:00,82.32,82.39,81.95,82.03,25004.0,71.0422,71.1027,70.7229,70.792,25004.0
2021-04-30 14:00:00,82.03,82.25,81.86,82.18,123136.0,70.792,70.9818,70.6453,70.9214,123136.0
2021-04-30 14:30:00,82.16,82.29,82.08,82.2,28453.0,70.9042,71.0164,70.8351,70.9387,28453.0
2021-04-30 15:00:00,82.21,82.34,82.13,82.32,39646.0,70.9473,71.0595,70.8783,71.0422,39646.0
2021-04-30 15:30:00,82.33,82.33,81.87,82.27,217953.0,71.0509,71.0509,70.6539,70.9991,217953.0
2021-05-03 09:30:00,83.17,83.66,82.88,83.48,73312.0,71.7758,72.1987,71.5255,72.0433,73312.0
2021-05-03 10:00:00,83.41,83.41,82.68,82.9,36048.0,71.9829,71.9829,71.3529,71.5428,36048.0
2021-05-03 10:30:00,82.92,83.39,82.85,83.37,87424.0,71.56,71.9657,71.4996,71.9484,87424.0
2021-05-03 11:00:00,83.38,83.69,83.2,83.63,53669.0,71.957,72.2246,71.8017,72.1728,53669.0
2021-05-03 11:30:00,83.61,83.76,83.49,83.7,30150.0,72.1555,72.285,72.052,72.2332,30150.0
2021-05-03 12:00:00,83.72,84.07,83.7,84.07,31808.0,72.2504,72.5525,72.2332,72.5525,31808.0
2021-05-03 12:30:00,84.08,84.12,83.88,83.97,35236.0,72.5611,72.5956,72.3885,72.4662,35236.0
2021-05-03 13:00:00,83.99,84.04,83.72,83.78,38105.0,72.4835,72.5266,72.2504,72.3022,38105.0
2021-05-03 13:30:00,83.79,83.86,83.56,83.67,104843.0,72.3109,72.3713,72.1124,72.2073,104843.0
2021-05-03 14:00:00,83.65,83.87,83.62,83.82,55753.0,72.19,72.3799,72.1641,72.3367,55753.0
2021-05-03 14:30:00,83.81,84.01,83.79,83.79,67377.0,72.3281,72.5007,72.3109,72.3109,67377.0
2021-05-03 15:00:00,83.82,83.82,83.61,83.69,59851.0,72.3367,72.3367,72.1555,72.2246,59851.0
2021-05-03 15:30:00,83.68,83.69,83.35,83.53,267193.0,72.2159,72.2246,71.9311,72.0865,267193.0
2021-05-04 09:30:00,83.57,84.23,83.07,83.29,81967.0,72.121,72.6906,71.6895,71.8794,81967.0
2021-05-04 10:00:00,83.18,83.58,83.02,83.44,36352.0,71.7844,72.1296,71.6463,72.0088,36352.0
2021-05-04 10:30:00,83.47,83.74,83.25,83.49,27010.0,72.0347,72.2677,71.8448,72.052,27010.0
2021-05-04 11:00:00,83.45,83.68,83.31,83.55,26698.0,72.0174,72.2159,71.8966,72.1037,26698.0
2021-05-04 11:30:00,83.55,83.9,83.45,83.5,40777.0,72.1037,72.4058,72.0174,72.0606,40777.0
2021-05-04 12:00:00,83.5,84.01,83.49,83.98,21932.0,72.0606,72.5007,72.052,72.4748,21932.0
2021-05-04 12:30:00,84.03,84.03,83.57,83.61,24541.0,72.518,72.518,72.121,72.1555,24541.0
2021-05-04 13:00:00,83.61,83.76,83.57,83.72,17469.0,72.1555,72.285,72.121,72.2504,17469.0
2021-05-04 13:30:00,83.72,83.91,83.67,83.86,34176.0,72.2504,72.4144,72.2073,72.3713,34176.0
2021-05-04 14:00:00,83.85,83.85,83.61,83.81,41830.0,72.3626,72.3626,72.1555,72.3281,41830.0
2021-05-04 14:30:00,83.8,83.8,83.63,83.66,30595.0,72.3195,72.3195,72.1728,72.1987,30595.0
2021-05-04 15:00:00,83.63,83.75,83.58,83.74,45359.0,72.1728,72.2763,72.1296,72.2677,45359.0
2021-05-04 15:30:00,83.72,83.9,83.53,83.55,433681.0,72.2504,72.4058,72.0865,72.1037,433681.0
2021-05-05 09:30:00,83.86,83.86,82.8,83.07,56230.0,72.3713,72.3713,71.4565,71.6895,56230.0
2021-05-05 10:00:00,83.04,83.06,82.63,82.72,48515.0,71.6636,71.6809,71.3098,71.3874,48515.0
2021-05-05 10:30:00,82.72,82.8,82.4,82.56,73106.0,71.3874,71.4565,71.1113,71.2494,73106.0
2021-05-05 11:00:00,82.56,83.04,82.55,82.98,42526.0,71.2494,71.6636,71.2407,71.6118,42526.0
2021-05-05 11:30:00,82.95,83.19,82.92,83.16,32052.0,71.5859,71.7931,71.56,71.7672,32052.0
2021-05-05 12:00:00,83.11,83.25,82.84,83.21,191893.0,71.724,71.8448,71.491,71.8103,191893.0
2021-05-05 12:30:00,83.21,83.35,83.01,83.21,216290.0,71.8103,71.9311,71.6377,71.8103,216290.0
2021-05-05 13:00:00,83.2,83.31,83.12,83.15,87399.0,71.8017,71.8966,71.7326,71.7585,87399.0
2021-05-05 13:30:00,83.15,83.27,83.01,83.23,52179.0,71.7585,71.8621,71.6377,71.8276,52179.0
2021-05-05 14:00:00,83.23,83.33,83.1,83.16,70171.0,71.8276,71.9139,71.7154,71.7672,70171.0
2021-05-05 14:30:00,83.17,83.26,82.97,82.98,228423.0,71.7758,71.8535,71.6032,71.6118,228423.0
2021-05-05 15:00:00,82.98,83.47,82.92,83.47,72716.0,71.6118,72.0347,71.56,72.0347,72716.0
2021-05-05 15:30:00,83.45,83.46,83.09,83.15,159599.0,72.0174,72.0261,71.7068,71.7585,159599.0
2021-05-06 09:30:00,83.69,83.94,83.12,83.63,73437.0,72.2246,72.4403,71.7326,72.1728,73437.0
2021-05-06 10:00:00,83.65,83.72,83.4,83.63,32975.0,72.19,72.2504,71.9743,72.1728,32975.0
2021-05-06 10:30:00,83.65,83.72,83.54,83.72,23045.0,72.19,72.2504,72.0951,72.2504,23045.0
2021-05-06 11:00:00,83.73,83.96,83.62,83.94,30246.0,72.2591,72.4576,72.1641,72.4403,30246.0
2021-05-06 11:30:00,83.97,84.2,83.88,83.94,25585.0,72.4662,72.6647,72.3885,72.4403,25585.0
2021-05-06 12:00:00,83.93,84.04,83.89,84.02,24180.0,72.4317,72.5266,72.3972,72.5093,24180.0
2021-05-06 12:30:00,84.0,84.01,83.73,83.85,27375.0,72.4921,72.5007,72.2591,72.3626,27375.0
2021-05-06 13:00:00,83.83,83.93,83.73,83.92,20756.0,72.3454,72.4317,72.2591,72.423,20756.0
2021-05-06 13:30:00,83.94,83.98,83.82,83.84,27850.0,72.4403,72.4748,72.3367,72.354,27850.0
2021-05-06 14:00:00,83.84,83.95,83.63,83.91,141020.0,72.354,72.4489,72.1728,72.4144,141020.0
2021-05-06 14:30:00,83.84,84.04,83.73,84.03,37036.0,72.354,72.5266,72.2591,72.518,37036.0
2021-05-06 15:00:00,84.01,84.42,84.01,84.36,50631.0,72.5007,72.8545,72.5007,72.8028,50631.0
2021-05-06 15:30:00,84.37,84.61,84.27,84.31,312155.0,72.8114,73.0185,72.7251,72.7596,312155.0
2021-05-07 09:30:00,83.97,84.66,83.6,84.17,140435.0,72.4662,73.0617,72.1469,72.6388,140435.0
2021-05-07 10:00:00,84.18,84.39,84.16,84.39,90263.0,72.6474,72.8287,72.6302,72.8287,90263.0
2021-05-07 10:30:00,84.42,84.55,84.12,84.4,40547.0,72.8545,72.9667,72.5956,72.8373,40547.0
2021-05-07 11:00:00,84.47,84.77,84.4,84.58,29338.0,72.8977,73.1566,72.8373,72.9926,29338.0
2021-05-07 11:30:00,84.59,84.62,84.38,84.38,42114.0,73.0013,73.0271,72.82,72.82,42114.0
2021-05-07 12:00:00,84.36,84.78,84.36,84.77,35153.0,72.8028,73.1652,72.8028,73.1566,35153.0
2021-05-07 12:30:00,84.78,84.93,84.75,84.93,27805.0,73.1652,73.2947,73.1393,73.2947,27805.0
2021-05-07 13:00:00,84.93,85.04,84.89,84.99,26618.0,73.2947,73.3896,73.2602,73.3465,26618.0
2021-05-07 13:30:00,85.01,85.1,84.86,84.99,28157.0,73.3637,73.4414,73.2343,73.3465,28157.0
2021-05-07 14:00:00,84.99,85.33,84.93,85.28,155087.0,73.3465,73.6399,73.2947,73.5967,155087.0
2021-05-07 14:30:00,85.26,85.39,85.01,85.01,100724.0,73.5795,73.6917,73.3637,73.3637,100724.0
2021-05-07 15:00:00,84.99,85.17,84.98,85.08,196711.0,73.3465,73.5018,73.3378,73.4241,196711.0
2021-05-07 15:30:00,85.09,85.27,84.95,84.95,302980.0,73.4328,73.5881,73.3119,73.3119,302980.0
2021-05-10 09:30:00,85.1,85.8,85.0,85.61,98754.0,73.4414,74.0455,73.3551,73.8815,98754.0
2021-05-10 10:00:00,85.68,85.71,85.42,85.53,262983.0,73.9419,73.9678,73.7175,73.8125,262983.0
2021-05-10 10:30:00,85.5,85.99,85.44,85.85,123839.0,73.7866,74.2095,73.7348,74.0886,123839.0
2021-05-10 11:00:00,85.81,86.34,85.72,86.3,90076.0,74.0541,74.5115,73.9764,74.477,90076.0
2021-05-10 11:30:00,86.34,86.38,85.98,86.06,31879.0,74.5115,74.546,74.2008,74.2699,31879.0
2021-05-10 12:00:00,86.04,86.13,85.87,86.02,33717.0,74.2526,74.3303,74.1059,74.2353,33717.0
2021-05-10 12:30:00,86.04,86.28,86.03,86.12,28208.0,74.2526,74.4597,74.244,74.3216,28208.0
2021-05-10 13:00:00,86.11,86.11,85.53,85.54,41548.0,74.313,74.313,73.8125,73.8211,41548.0
2021-05-10 13:30:00,85.51,85.72,85.46,85.5,38152.0,73.7952,73.9764,73.7521,73.7866,38152.0
2021-05-10 14:00:00,85.54,85.72,85.29,85.33,37473.0,73.8211,73.9764,73.6054,73.6399,37473.0
2021-05-10 14:30:00,85.34,85.37,85.06,85.15,40276.0,73.6485,73.6744,73.4069,73.4845,40276.0
2021-05-10 15:00:00,85.13,85.23,84.96,85.07,53436.0,73.4673,73.5536,73.3206,73.4155,53436.0
2021-05-10 15:30:00,85.03,85.19,84.72,84.79,167978.0,73.381,73.5191,73.1134,73.1739,167978.0
2021-05-11 09:30:00,84.53,85.04,83.78,84.94,254273.0,72.9495,73.3896,72.3022,73.3033,254273.0
2021-05-11 10:00:00,84.98,85.2,84.26,84.38,70856.0,73.3378,73.5277,72.7165,72.82,70856.0
2021-05-11 10:30:00,84.4,84.41,83.72,83.9,61018.0,72.8373,72.8459,72.2504,72.4058,61018.0
2021-05-11 11:00:00,83.9,84.11,83.73,84.06,80654.0,72.4058,72.587,72.2591,72.5439,80654.0
2021-05-11 11:30:00,84.06,84.3,83.98,84.02,55255.0,72.5439,72.751,72.4748,72.5093,55255.0
2021-05-11 12:00:00,84.03,84.07,83.46,83.56,63667.0,72.518,72.5525,72.0261,72.1124,63667.0
2021-05-11 12:30:00,83.59,83.61,83.27,83.3,48497.0,72.1383,72.1555,71.8621,71.888,48497.0
2021-05-11 13:00:00,83.31,83.5,83.22,83.5,19689.0,71.8966,72.0606,71.8189,72.0606,19689.0
2021-05-11 13:30:00,83.51,83.67,83.43,83.67,106970.0,72.0692,72.2073,72.0002,72.2073,106970.0
2021-05-11 14:00:00,83.68,83.74,83.52,83.66,75985.0,72.2159,72.2677,72.0778,72.1987,75985.0
2021-05-11 14:30:00,83.65,83.75,83.43,83.56,112291.0,72.19,72.2763,72.0002,72.1124,112291.0
2021-05-11 15:00:00,83.57,83.88,83.47,83.73,96450.0,72.121,72.3885,72.0347,72.2591,96450.0
2021-05-11 15:30:00,83.73,83.85,83.5,83.74,132126.0,72.2591,72.3626,72.0606,72.2677,132126.0
2021-05-12 09:30:00,83.8,84.23,83.25,83.52,39371.0,72.3195,72.6906,71.8448,72.0778,39371.0
2021-05-12 10:00:00,83.52,83.91,83.34,83.75,126426.0,72.0778,72.4144,71.9225,72.2763,126426.0
2021-05-12 10:30:00,83.69,83.7,83.36,83.54,30480.0,72.2246,72.2332,71.9398,72.0951,30480.0
2021-05-12 11:00:00,83.54,83.72,83.49,83.7,24385.0,72.0951,72.2504,72.052,72.2332,24385.0
2021-05-12 11:30:00,83.72,83.72,83.28,83.28,18150.0,72.2504,72.2504,71.8707,71.8707,18150.0
2021-05-12 12:00:00,83.25,83.27,82.95,83.09,38115.0,71.8448,71.8621,71.5859,71.7068,38115.0
2021-05-12 12:30:00,83.06,83.17,82.82,82.89,46524.0,71.6809,71.7758,71.4737,71.5342,46524.0
2021-05-12 13:00:00,82.91,83.1,82.74,82.86,79594.0,71.5514,71.7154,71.4047,71.5083,79594.0
2021-05-12 13:30:00,82.84,82.93,82.71,82.82,86308.0,71.491,71.5687,71.3788,71.4737,86308.0
2021-05-12 14:00:00,82.84,82.86,82.5,82.6,44368.0,71.491,71.5083,71.1976,71.2839,44368.0
2021-05-12 14:30:00,82.57,82.88,82.44,82.6,60600.0,71.258,71.5255,71.1458,71.2839,60600.0
2021-05-12 15:00:00,82.58,82.63,81.81,81.82,76037.0,71.2666,71.3098,70.6021,70.6107,76037.0
2021-05-12 15:30:00,81.85,82.19,81.76,82.13,190732.0,70.6366,70.9301,70.559,70.8783,190732.0
2021-05-13 09:30:00,82.14,83.49,82.04,83.42,115767.0,70.8869,72.052,70.8006,71.9915,115767.0
2021-05-13 10:00:00,83.41,83.79,83.4,83.75,116256.0,71.9829,72.3109,71.9743,72.2763,116256.0
2021-05-13 10:30:00,83.77,83.95,83.58,83.79,139096.0,72.2936,72.4489,72.1296,72.3109,139096.0
2021-05-13 11:00:00,83.76,83.78,83.25,83.28,123895.0,72.285,72.3022,71.8448,71.8707,123895.0
2021-05-13 11:30:00,83.29,83.31,83.03,83.07,115493.0,71.8794,71.8966,71.655,71.6895,115493.0
2021-05-13 12:00:00,83.08,83.45,83.04,83.32,164625.0,71.6981,72.0174,71.6636,71.9052,164625.0
2021-05-13 12:30:00,83.33,83.44,83.17,83.32,99773.0,71.9139,72.0088,71.7758,71.9052,99773.0
2021-05-13 13:00:00,83.3,83.35,82.82,82.98,31469.0,71.888,71.9311,71.4737,71.6118,31469.0
2021-05-13 13:30:00,82.98,83.13,82.66,83.09,97143.0,71.6118,71.7413,71.3357,71.7068,97143.0
2021-05-13 14:00:00,83.1,83.29,83.04,83.28,126110.0,71.7154,71.8794,71.6636,71.8707,126110.0
2021-05-13 14:30:00,83.28,83.39,83.18,83.21,173796.0,71.8707,71.9657,71.7844,71.8103,173796.0
2021-05-13 15:00:00,83.2,83.59,83.18,83.58,353084.0,71.8017,72.1383,71.7844,72.1296,353084.0
2021-05-13 15:30:00,83.58,83.64,83.37,83.43,321760.0,72.1296,72.1814,71.9484,72.0002,321760.0
2021-05-14 09:30:00,83.79,84.0,83.23,83.59,91056.0,72.3109,72.4921,71.8276,72.1383,91056.0
2021-05-14 10:00:00,83.6,83.62,82.99,82.99,111635.0,72.1469,72.1641,71.6205,71.6205,111635.0
2021-05-14 10:30:00,82.99,83.34,82.96,83.24,98841.0,71.6205,71.9225,71.5946,71.8362,98841.0
2021-05-14 11:00:00,83.24,83.24,82.88,82.94,77072.0,71.8362,71.8362,71.5255,71.5773,77072.0
2021-05-14 11:30:00,82.93,83.13,82.89,83.02,275093.0,71.5687,71.7413,71.5342,71.6463,275093.0
2021-05-14 12:00:00,83.04,83.21,83.0,83.05,205276.0,71.6636,71.8103,71.6291,71.6722,205276.0
2021-05-14 12:30:00,83.05,83.51,82.98,83.51,199523.0,71.6722,72.0692,71.6118,72.0692,199523.0
2021-05-14 13:00:00,83.47,83.6,83.23,83.39,123216.0,72.0347,72.1469,71.8276,71.9657,123216.0
2021-05-14 13:30:00,83.39,83.72,83.14,83.48,118801.0,71.9657,72.2504,71.7499,72.0433,118801.0
2021-05-14 14:00:00,83.5,83.57,83.38,83.43,88652.0,72.0606,72.121,71.957,72.0002,88652.0
2021-05-14 14:30:00,83.44,83.79,83.31,83.72,109781.0,72.0088,72.3109,71.8966,72.2504,109781.0
2021-05-14 15:00:00,83.72,83.78,83.6,83.77,42538.0,72.2504,72.3022,72.1469,72.2936,42538.0
2021-05-14 15:30:00,83.77,83.85,83.5,83.64,171007.0,72.2936,72.3626,72.0606,72.1814,171007.0
2021-05-17 09:30:00,83.89,84.27,83.46,83.5,67135.0,72.3972,72.7251,72.0261,72.0606,67135.0
2021-05-17 10:00:00,83.51,83.76,83.24,83.24,91431.0,72.0692,72.285,71.8362,71.8362,91431.0
2021-05-17 10:30:00,83.33,83.8,83.07,83.68,54429.0,71.9139,72.3195,71.6895,72.2159,54429.0
2021-05-17 11:00:00,83.65,83.67,83.22,83.27,33930.0,72.19,72.2073,71.8189,71.8621,33930.0
2021-05-17 11:30:00,83.3,83.36,83.1,83.11,23515.0,71.888,71.9398,71.7154,71.724,23515.0
2021-05-17 12:00:00,83.09,83.35,83.03,83.34,41473.0,71.7068,71.9311,71.655,71.9225,41473.0
2021-05-17 12:30:00,83.37,83.51,83.18,83.18,59039.0,71.9484,72.0692,71.7844,71.7844,59039.0
2021-05-17 13:00:00,83.19,83.32,83.08,83.2,56437.0,71.7931,71.9052,71.6981,71.8017,56437.0
2021-05-17 13:30:00,83.23,83.32,83.1,83.29,19031.0,71.8276,71.9052,71.7154,71.8794,19031.0
2021-05-17 14:00:00,83.33,83.38,83.19,83.25,22727.0,71.9139,71.957,71.7931,71.8448,22727.0
2021-05-17 14:30:00,83.24,83.31,83.07,83.2,167590.0,71.8362,71.8966,71.6895,71.8017,167590.0
2021-05-17 15:00:00,83.19,83.28,83.02,83.07,179736.0,71.7931,71.8707,71.6463,71.6895,179736.0
2021-05-17 15:30:00,83.08,83.26,82.96,83.11,195972.0,71.6981,71.8535,71.5946,71.724,195972.0
2021-05-18 09:30:00,83.41,83.68,83.14,83.36,88124.0,71.9829,72.2159,71.7499,71.9398,88124.0
2021-05-18 10:00:00,83.36,83.46,83.06,83.27,57145.0,71.9398,72.0261,71.6809,71.8621,57145.0
2021-05-18 10:30:00,83.27,83.5,83.15,83.43,162820.0,71.8621,72.0606,71.7585,72.0002,162820.0
2021-05-18 11:00:00,83.42,83.48,83.22,83.42,158444.0,71.9915,72.0433,71.8189,71.9915,158444.0
2021-05-18 11:30:00,83.39,83.45,83.16,83.17,32877.0,71.9657,72.0174,71.7672,71.7758,32877.0
2021-05-18 12:00:00,83.16,83.33,83.05,83.25,85591.0,71.7672,71.9139,71.6722,71.8448,85591.0
2021-05-18 12:30:00,83.26,83.32,83.19,83.19,24834.0,71.8535,71.9052,71.7931,71.7931,24834.0
2021-05-18 13:00:00,83.18,83.43,83.06,83.38,167336.0,71.7844,72.0002,71.6809,71.957,167336.0
2021-05-18 13:30:00,83.39,83.44,83.1,83.17,188560.0,71.9657,72.0088,71.7154,71.7758,188560.0
2021-05-18 14:00:00,83.16,83.33,83.09,83.11,63936.0,71.7672,71.9139,71.7068,71.724,63936.0
2021-05-18 14:30:00,83.14,83.18,82.93,83.1,44441.0,71.7499,71.7844,71.5687,71.7154,44441.0
2021-05-18 15:00:00,83.09,83.3,82.98,83.25,121815.0,71.7068,71.888,71.6118,71.8448,121815.0
2021-05-18 15:30:00,83.25,83.29,82.79,82.83,144135.0,71.8448,71.8794,71.4479,71.4824,144135.0
2021-05-19 09:30:00,82.1,82.38,81.25,81.59,146935.0,70.8524,71.094,70.1188,70.4123,146935.0
2021-05-19 10:00:00,81.59,81.62,80.96,81.11,66023.0,70.4123,70.4381,69.8686,69.998,66023.0
2021-05-19 10:30:00,81.12,81.12,80.77,80.93,70455.0,70.0066,70.0066,69.7046,69.8427,70455.0
2021-05-19 11:00:00,80.96,81.55,80.75,81.5,78549.0,69.8686,70.3777,69.6873,70.3346,78549.0
2021-05-19 11:30:00,81.48,81.6,81.19,81.54,199235.0,70.3173,70.4209,70.0671,70.3691,199235.0
2021-05-19 12:00:00,81.55,81.73,81.31,81.54,269982.0,70.3777,70.5331,70.1706,70.3691,269982.0
2021-05-19 12:30:00,81.54,81.7,81.48,81.6,106577.0,70.3691,70.5072,70.3173,70.4209,106577.0
2021-05-19 13:00:00,81.59,81.84,81.51,81.79,238975.0,70.4123,70.628,70.3432,70.5849,238975.0
2021-05-19 13:30:00,81.82,81.98,81.68,81.94,57582.0,70.6107,70.7488,70.4899,70.7143,57582.0
2021-05-19 14:00:00,81.95,82.09,81.53,81.84,36237.0,70.7229,70.8438,70.3605,70.628,36237.0
2021-05-19 14:30:00,81.88,81.96,81.35,81.45,85380.0,70.6625,70.7316,70.2051,70.2914,85380.0
2021-05-19 15:00:00,81.43,81.93,81.38,81.89,123892.0,70.2742,70.7057,70.231,70.6712,123892.0
2021-05-19 15:30:00,81.87,82.16,81.7,82.15,138022.0,70.6539,70.9042,70.5072,70.8955,138022.0
2021-05-20 09:30:00,82.43,82.69,82.06,82.5,69584.0,71.1372,71.3616,70.8179,71.1976,69584.0
2021-05-20 10:00:00,82.52,82.77,82.29,82.32,61448.0,71.2148,71.4306,71.0164,71.0422,61448.0
2021-05-20 10:30:00,82.34,82.88,82.26,82.86,136736.0,71.0595,71.5255,70.9905,71.5083,136736.0
2021-05-20 11:00:00,82.88,82.88,82.56,82.64,120556.0,71.5255,71.5255,71.2494,71.3184,120556.0
2021-05-20 11:30:00,82.62,83.02,82.6,82.92,61896.0,71.3011,71.6463,71.2839,71.56,61896.0
2021-05-20 12:00:00,82.92,82.98,82.64,82.65,39862.0,71.56,71.6118,71.3184,71.327,39862.0
2021-05-20 12:30:00,82.63,82.72,82.45,82.61,41898.0,71.3098,71.3874,71.1544,71.2925,41898.0
2021-05-20 13:00:00,82.57,82.68,82.49,82.55,45439.0,71.258,71.3529,71.189,71.2407,45439.0
2021-05-20 13:30:00,82.54,82.57,82.33,82.43,47425.0,71.2321,71.258,71.0509,71.1372,47425.0
2021-05-20 14:00:00,82.45,82.63,82.44,82.56,81211.0,71.1544,71.3098,71.1458,71.2494,81211.0
2021-05-20 14:30:00,82.57,82.58,82.46,82.53,64943.0,71.258,71.2666,71.1631,71.2235,64943.0
2021-05-20 15:00:00,82.52,82.99,82.51,82.94,63177.0,71.2148,71.6205,71.2062,71.5773,63177.0
2021-05-20 15:30:00,82.95,82.97,82.54,82.63,219146.0,71.5859,71.6032,71.2321,71.3098,219146.0
2021-05-21 09:30:00,82.69,83.5,82.17,83.37,90581.0,71.3616,72.0606,70.9128,71.9484,90581.0
2021-05-21 10:00:00,83.36,83.37,83.1,83.11,104737.0,71.9398,71.9484,71.7154,71.724,104737.0
2021-05-21 10:30:00,83.11,83.33,83.03,83.25,213562.0,71.724,71.9139,71.655,71.8448,213562.0
2021-05-21 11:00:00,83.25,83.4,83.15,83.23,138196.0,71.8448,71.9743,71.7585,71.8276,138196.0
2021-05-21 11:30:00,83.23,83.64,83.18,83.18,100893.0,71.8276,72.1814,71.7844,71.7844,100893.0
2021-05-21 12:00:00,83.17,83.19,82.86,82.95,49329.0,71.7758,71.7931,71.5083,71.5859,49329.0
2021-05-21 12:30:00,82.93,82.93,82.53,82.59,48413.0,71.5687,71.5687,71.2235,71.2753,48413.0
2021-05-21 13:00:00,82.56,82.84,82.56,82.81,60127.0,71.2494,71.491,71.2494,71.4651,60127.0
2021-05-21 13:30:00,82.79,82.9,82.76,82.87,50402.0,71.4479,71.5428,71.422,71.5169,50402.0
2021-05-21 14:00:00,82.87,83.0,82.85,82.9,29088.0,71.5169,71.6291,71.4996,71.5428,29088.0
2021-05-21 14:30:00,82.87,82.95,82.72,82.88,34680.0,71.5169,71.5859,71.3874,71.5255,34680.0
2021-05-21 15:00:00,82.9,83.12,82.77,83.03,68503.0,71.5428,71.7326,71.4306,71.655,68503.0
2021-05-21 15:30:00,83.06,83.06,82.83,82.9,122217.0,71.6809,71.6809,71.4824,71.5428,122217.0
2021-05-24 09:30:00,83.36,83.47,82.63,83.29,64056.0,71.9398,72.0347,71.3098,71.8794,64056.0
2021-05-24 10:00:00,83.31,83.33,82.98,83.18,146703.0,71.8966,71.9139,71.6118,71.7844,146703.0
2021-05-24 10:30:00,83.16,83.64,83.16,83.24,204498.0,71.7672,72.1814,71.7672,71.8362,204498.0
2021-05-24 11:00:00,83.25,83.38,83.12,83.27,75580.0,71.8448,71.957,71.7326,71.8621,75580.0
2021-05-24 11:30:00,83.26,83.27,83.01,83.02,33206.0,71.8535,71.8621,71.6377,71.6463,33206.0
2021-05-24 12:00:00,83.04,83.21,83.03,83.13,81423.0,71.6636,71.8103,71.655,71.7413,81423.0
2021-05-24 12:30:00,83.13,83.26,83.11,83.19,148470.0,71.7413,71.8535,71.724,71.7931,148470.0
2021-05-24 13:00:00,83.2,83.34,83.12,83.19,38221.0,71.8017,71.9225,71.7326,71.7931,38221.0
2021-05-24 13:30:00,83.18,83.37,83.15,83.33,53718.0,71.7844,71.9484,71.7585,71.9139,53718.0
2021-05-24 14:00:00,83.35,83.48,83.22,83.38,82075.0,71.9311,72.0433,71.8189,71.957,82075.0
2021-05-24 14:30:00,83.41,83.52,83.31,83.39,70080.0,71.9829,72.0778,71.8966,71.9657,70080.0
2021-05-24 15:00:00,83.4,83.54,83.38,83.44,64154.0,71.9743,72.0951,71.957,72.0088,64154.0
2021-05-24 15:30:00,83.45,83.47,83.18,83.21,177343.0,72.0174,72.0347,71.7844,71.8103,177343.0
2021-05-25 09:30:00,83.53,83.89,83.0,83.02,124864.0,72.0865,72.3972,71.6291,71.6463,124864.0
2021-05-25 10:00:00,83.06,83.06,82.7,82.83,98174.0,71.6809,71.6809,71.3702,71.4824,98174.0
2021-05-25 10:30:00,82.84,82.85,82.56,82.59,35355.0,71.491,71.4996,71.2494,71.2753,35355.0
2021-05-25 11:00:00,82.59,82.59,82.24,82.3,98946.0,71.2753,71.2753,70.9732,71.025,98946.0
2021-05-25 11:30:00,82.3,82.34,82.15,82.19,31363.0,71.025,71.0595,70.8955,70.9301,31363.0
2021-05-25 12:00:00,82.2,82.32,82.18,82.24,66535.0,70.9387,71.0422,70.9214,70.9732,66535.0
2021-05-25 12:30:00,82.22,82.38,82.15,82.36,157937.0,70.9559,71.094,70.8955,71.0768,157937.0
2021-05-25 13:00:00,82.34,82.37,82.09,82.36,165475.0,71.0595,71.0854,70.8438,71.0768,165475.0
2021-05-25 13:30:00,82.36,82.4,82.12,82.13,79013.0,71.0768,71.1113,70.8696,70.8783,79013.0
2021-05-25 14:00:00,82.12,82.13,81.93,82.02,70440.0,70.8696,70.8783,70.7057,70.7833,70440.0
2021-05-25 14:30:00,82.02,82.24,81.99,82.04,141102.0,70.7833,70.9732,70.7575,70.8006,141102.0
2021-05-25 15:00:00,82.03,82.03,81.82,81.9,166132.0,70.792,70.792,70.6107,70.6798,166132.0
2021-05-25 15:30:00,81.89,82.02,81.76,81.99,202817.0,70.6712,70.7833,70.559,70.7575,202817.0
2021-05-26 09:30:00,82.13,82.61,81.94,82.06,54845.0,70.8783,71.2925,70.7143,70.8179,54845.0
2021-05-26 10:00:00,82.1,82.47,81.99,82.4,86202.0,70.8524,71.1717,70.7575,71.1113,86202.0
2021-05-26 10:30:00,82.45,82.45,82.1,82.16,106038.0,71.1544,71.1544,70.8524,70.9042,106038.0
2021-05-26 11:00:00,82.14,82.32,81.85,81.95,60806.0,70.8869,71.0422,70.6366,70.7229,60806.0
2021-05-26 11:30:00,81.94,82.1,81.8,82.04,61299.0,70.7143,70.8524,70.5935,70.8006,61299.0
2021-05-26 12:00:00,82.03,82.06,81.9,82.01,150789.0,70.792,70.8179,70.6798,70.7747,150789.0
2021-05-26 12:30:00,82.03,82.12,81.82,81.89,85654.0,70.792,70.8696,70.6107,70.6712,85654.0
2021-05-26 13:00:00,81.91,82.05,81.88,81.95,41386.0,70.6884,70.8092,70.6625,70.7229,41386.0
2021-05-26 13:30:00,81.94,81.96,81.72,81.77,116358.0,70.7143,70.7316,70.5244,70.5676,116358.0
2021-05-26 14:00:00,81.78,81.84,81.69,81.75,84450.0,70.5762,70.628,70.4986,70.5503,84450.0
2021-05-26 14:30:00,81.75,81.78,81.59,81.68,64767.0,70.5503,70.5762,70.4123,70.4899,64767.0
2021-05-26 15:00:00,81.67,81.79,81.61,81.75,75247.0,70.4813,70.5849,70.4295,70.5503,75247.0
2021-05-26 15:30:00,81.75,81.89,81.72,81.87,237691.0,70.5503,70.6712,70.5244,70.6539,237691.0
2021-05-27 09:30:00,82.59,83.0,82.22,82.37,140642.0,71.2753,71.6291,70.9559,71.0854,140642.0
2021-05-27 10:00:00,82.38,82.46,82.17,82.27,104103.0,71.094,71.1631,70.9128,70.9991,104103.0
2021-05-27 10:30:00,82.29,82.31,82.07,82.21,70325.0,71.0164,71.0336,70.8265,70.9473,70325.0
2021-05-27 11:00:00,82.21,82.25,82.11,82.14,74742.0,70.9473,70.9818,70.861,70.8869,74742.0
2021-05-27 11:30:00,82.12,82.34,82.04,82.29,72321.0,70.8696,71.0595,70.8006,71.0164,72321.0
2021-05-27 12:00:00,82.29,82.46,82.22,82.4,179180.0,71.0164,71.1631,70.9559,71.1113,179180.0
2021-05-27 12:30:00,82.4,82.5,82.3,82.31,225488.0,71.1113,71.1976,71.025,71.0336,225488.0
2021-05-27 13:00:00,82.33,82.47,82.28,82.44,77644.0,71.0509,71.1717,71.0077,71.1458,77644.0
2021-05-27 13:30:00,82.44,82.55,82.36,82.46,73842.0,71.1458,71.2407,71.0768,71.1631,73842.0
2021-05-27 14:00:00,82.46,82.54,82.13,82.32,93258.0,71.1631,71.2321,70.8783,71.0422,93258.0
2021-05-27 14:30:00,82.31,82.34,82.13,82.29,104203.0,71.0336,71.0595,70.8783,71.0164,104203.0
2021-05-27 15:00:00,82.26,82.74,82.21,82.73,114998.0,70.9905,71.4047,70.9473,71.3961,114998.0
2021-05-27 15:30:00,82.74,82.85,82.56,82.6,377128.0,71.4047,71.4996,71.2494,71.2839,377128.0
2021-05-28 09:30:00,82.67,82.98,81.81,82.07,149626.0,71.3443,71.6118,70.6021,70.8265,149626.0
2021-05-28 10:00:00,82.07,82.13,81.56,81.89,66476.0,70.8265,70.8783,70.3864,70.6712,66476.0
2021-05-28 10:30:00,81.89,82.13,81.84,82.13,63653.0,70.6712,70.8783,70.628,70.8783,63653.0
2021-05-28 11:00:00,82.13,82.22,82.07,82.11,63468.0,70.8783,70.9559,70.8265,70.861,63468.0
2021-05-28 11:30:00,82.13,82.13,81.85,81.86,49255.0,70.8783,70.8783,70.6366,70.6453,49255.0
2021-05-28 12:00:00,81.82,82.1,81.78,82.05,207252.0,70.6107,70.8524,70.5762,70.8092,207252.0
2021-05-28 12:30:00,82.08,82.2,81.94,81.97,201187.0,70.8351,70.9387,70.7143,70.7402,201187.0
2021-05-28 13:00:00,81.97,82.07,81.87,82.05,76048.0,70.7402,70.8265,70.6539,70.8092,76048.0
2021-05-28 13:30:00,82.05,82.22,82.03,82.13,167325.0,70.8092,70.9559,70.792,70.8783,167325.0
2021-05-28 14:00:00,82.13,82.22,82.02,82.13,109708.0,70.8783,70.9559,70.7833,70.8783,109708.0
2021-05-28 14:30:00,82.15,82.23,82.08,82.08,87149.0,70.8955,70.9646,70.8351,70.8351,87149.0
2021-05-28 15:00:00,82.09,82.14,81.95,82.03,171159.0,70.8438,70.8869,70.7229,70.792,171159.0
2021-05-28 15:30:00,82.02,82.37,81.97,82.27,521177.0,70.7833,71.0854,70.7402,70.9991,521177.0
2021-06-01 09:30:00,83.32,83.69,82.24,82.85,116133.0,71.9052,72.2246,70.9732,71.4996,116133.0
2021-06-01 10:00:00,82.86,83.2,82.8,82.85,107888.0,71.5083,71.8017,71.4565,71.4996,107888.0
2021-06-01 10:30:00,82.84,83.15,82.82,82.97,188290.0,71.491,71.7585,71.4737,71.6032,188290.0
2021-06-01 11:00:00,82.94,83.14,82.92,83.07,119091.0,71.5773,71.7499,71.56,71.6895,119091.0
2021-06-01 11:30:00,83.07,83.18,82.98,83.06,43817.0,71.6895,71.7844,71.6118,71.6809,43817.0
2021-06-01 12:00:00,83.04,83.1,82.82,82.82,74068.0,71.6636,71.7154,71.4737,71.4737,74068.0
2021-06-01 12:30:00,82.82,82.86,82.5,82.52,111581.0,71.4737,71.5083,71.1976,71.2148,111581.0
2021-06-01 13:00:00,82.52,82.62,82.42,82.48,35022.0,71.2148,71.3011,71.1285,71.1803,35022.0
2021-06-01 13:30:00,82.46,82.57,82.43,82.52,41711.0,71.1631,71.258,71.1372,71.2148,41711.0
2021-06-01 14:00:00,82.5,82.68,82.42,82.61,173326.0,71.1976,71.3529,71.1285,71.2925,173326.0
2021-06-01 14:30:00,82.62,82.75,82.59,82.75,141749.0,71.3011,71.4133,71.2753,71.4133,141749.0
2021-06-01 15:00:00,82.75,82.75,82.54,82.59,193293.0,71.4133,71.4133,71.2321,71.2753,193293.0
2021-06-01 15:30:00,82.59,83.06,82.53,83.02,425615.0,71.2753,71.6809,71.2235,71.6463,425615.0
2021-06-02 09:30:00,83.03,83.51,82.4,82.51,51428.0,71.655,72.0692,71.1113,71.2062,51428.0
2021-06-02 10:00:00,82.55,82.77,82.48,82.74,93121.0,71.2407,71.4306,71.1803,71.4047,93121.0
2021-06-02 10:30:00,82.71,82.81,82.52,82.58,31366.0,71.3788,71.4651,71.2148,71.2666,31366.0
2021-06-02 11:00:00,82.57,82.67,82.53,82.64,120845.0,71.258,71.3443,71.2235,71.3184,120845.0
2021-06-02 11:30:00,82.65,82.66,82.28,82.28,114342.0,71.327,71.3357,71.0077,71.0077,114342.0
2021-06-02 12:00:00,82.31,82.55,82.18,82.51,162255.0,71.0336,71.2407,70.9214,71.2062,162255.0
2021-06-02 12:30:00,82.48,82.52,82.26,82.38,105309.0,71.1803,71.2148,70.9905,71.094,105309.0
2021-06-02 13:00:00,82.39,82.45,82.23,82.3,54230.0,71.1027,71.1544,70.9646,71.025,54230.0
2021-06-02 13:30:00,82.3,82.34,82.17,82.29,44425.0,71.025,71.0595,70.9128,71.0164,44425.0
2021-06-02 14:00:00,82.29,82.38,82.18,82.28,41206.0,71.0164,71.094,70.9214,71.0077,41206.0
2021-06-02 14:30:00,82.29,82.41,82.25,82.29,46078.0,71.0164,71.1199,70.9818,71.0164,46078.0
2021-06-02 15:00:00,82.28,82.39,82.25,82.37,50396.0,71.0077,71.1027,70.9818,71.0854,50396.0
2021-06-02 15:30:00,82.38,82.7,82.33,82.64,226137.0,71.094,71.3702,71.0509,71.3184,226137.0
2021-06-03 09:30:00,82.17,82.41,81.6,81.78,75977.0,70.9128,71.1199,70.4209,70.5762,75977.0
2021-06-03 10:00:00,81.77,81.78,81.56,81.61,100542.0,70.5676,70.5762,70.3864,70.4295,100542.0
2021-06-03 10:30:00,81.61,81.87,81.61,81.79,172602.0,70.4295,70.6539,70.4295,70.5849,172602.0
2021-06-03 11:00:00,81.8,82.01,81.71,81.96,135105.0,70.5935,70.7747,70.5158,70.7316,135105.0
2021-06-03 11:30:00,81.97,82.01,81.83,81.93,211995.0,70.7402,70.7747,70.6194,70.7057,211995.0
2021-06-03 12:00:00,81.96,82.01,81.91,81.99,56541.0,70.7316,70.7747,70.6884,70.7575,56541.0
2021-06-03 12:30:00,81.99,82.08,81.8,81.93,115710.0,70.7575,70.8351,70.5935,70.7057,115710.0
2021-06-03 13:00:00,81.94,81.96,81.74,81.81,43850.0,70.7143,70.7316,70.5417,70.6021,43850.0
2021-06-03 13:30:00,81.8,82.0,81.78,81.97,33296.0,70.5935,70.7661,70.5762,70.7402,33296.0
2021-06-03 14:00:00,81.98,82.06,81.95,82.0,34632.0,70.7488,70.8179,70.7229,70.7661,34632.0
2021-06-03 14:30:00,82.01,82.11,81.93,82.03,65875.0,70.7747,70.861,70.7057,70.792,65875.0
2021-06-03 15:00:00,82.03,82.1,81.98,82.08,106372.0,70.792,70.8524,70.7488,70.8351,106372.0
2021-06-03 15:30:00,82.09,82.33,82.06,82.13,262689.0,70.8438,71.0509,70.8179,70.8783,262689.0
2021-06-04 09:30:00,82.35,82.64,82.19,82.36,145162.0,71.0681,71.3184,70.9301,71.0768,145162.0
2021-06-04 10:00:00,82.36,82.48,82.24,82.26,157499.0,71.0768,71.1803,70.9732,70.9905,157499.0
2021-06-04 10:30:00,82.27,82.33,82.16,82.23,113310.0,70.9991,71.0509,70.9042,70.9646,113310.0
2021-06-04 11:00:00,82.24,82.25,82.01,82.05,58703.0,70.9732,70.9818,70.7747,70.8092,58703.0
2021-06-04 11:30:00,82.06,82.11,81.89,81.91,31508.0,70.8179,70.861,70.6712,70.6884,31508.0
2021-06-04 12:00:00,81.92,81.99,81.86,81.99,31351.0,70.697,70.7575,70.6453,70.7575,31351.0
2021-06-04 12:30:00,81.98,82.33,81.97,82.32,87000.0,70.7488,71.0509,70.7402,71.0422,87000.0
2021-06-04 13:00:00,82.33,82.57,82.33,82.53,22633.0,71.0509,71.258,71.0509,71.2235,22633.0
2021-06-04 13:30:00,82.56,82.58,82.48,82.5,19652.0,71.2494,71.2666,71.1803,71.1976,19652.0
2021-06-04 14:00:00,82.51,82.66,82.5,82.64,26675.0,71.2062,71.3357,71.1976,71.3184,26675.0
2021-06-04 14:30:00,82.63,82.77,82.62,82.74,32026.0,71.3098,71.4306,71.3011,71.4047,32026.0
2021-06-04 15:00:00,82.74,82.88,82.71,82.86,38439.0,71.4047,71.5255,71.3788,71.5083,38439.0
2021-06-04 15:30:00,82.88,82.94,82.76,82.81,144448.0,71.5255,71.5773,71.422,71.4651,144448.0
2021-06-07 09:30:00,83.33,83.4,83.11,83.22,49536.0,71.9139,71.9743,71.724,71.8189,49536.0
2021-06-07 10:00:00,83.19,83.19,82.93,83.1,54887.0,71.7931,71.7931,71.5687,71.7154,54887.0
2021-06-07 10:30:00,83.1,83.1,82.84,82.9,63082.0,71.7154,71.7154,71.491,71.5428,63082.0
2021-06-07 11:00:00,82.88,83.0,82.79,82.9,53832.0,71.5255,71.6291,71.4479,71.5428,53832.0
2021-06-07 11:30:00,82.94,82.97,82.82,82.89,53060.0,71.5773,71.6032,71.4737,71.5342,53060.0
2021-06-07 12:00:00,82.88,82.9,82.63,82.66,30230.0,71.5255,71.5428,71.3098,71.3357,30230.0
2021-06-07 12:30:00,82.64,82.7,82.53,82.7,25989.0,71.3184,71.3702,71.2235,71.3702,25989.0
2021-06-07 13:00:00,82.68,82.75,82.62,82.71,24252.0,71.3529,71.4133,71.3011,71.3788,24252.0
2021-06-07 13:30:00,82.73,82.82,82.67,82.72,31037.0,71.3961,71.4737,71.3443,71.3874,31037.0
2021-06-07 14:00:00,82.68,82.79,82.61,82.64,31720.0,71.3529,71.4479,71.2925,71.3184,31720.0
2021-06-07 14:30:00,82.63,82.73,82.58,82.58,25465.0,71.3098,71.3961,71.2666,71.2666,25465.0
2021-06-07 15:00:00,82.59,82.85,82.59,82.8,33935.0,71.2753,71.4996,71.2753,71.4565,33935.0
2021-06-07 15:30:00,82.8,82.95,82.68,82.78,208924.0,71.4565,71.5859,71.3529,71.4392,208924.0
2021-06-08 09:30:00,82.6,82.78,82.02,82.39,43687.0,71.2839,71.4392,70.7833,71.1027,43687.0
2021-06-08 10:00:00,82.4,82.72,82.39,82.68,26557.0,71.1113,71.3874,71.1027,71.3529,26557.0
2021-06-08 10:30:00,82.65,83.29,82.64,83.27,43177.0,71.327,71.8794,71.3184,71.8621,43177.0
2021-06-08 11:00:00,83.25,83.32,82.93,83.15,41241.0,71.8448,71.9052,71.5687,71.7585,41241.0
2021-06-08 11:30:00,83.13,83.53,83.12,83.52,43202.0,71.7413,72.0865,71.7326,72.0778,43202.0
2021-06-08 12:00:00,83.53,83.84,83.53,83.77,53470.0,72.0865,72.354,72.0865,72.2936,53470.0
2021-06-08 12:30:00,83.76,83.9,83.64,83.71,56302.0,72.285,72.4058,72.1814,72.2418,56302.0
2021-06-08 13:00:00,83.7,83.72,83.47,83.49,41658.0,72.2332,72.2504,72.0347,72.052,41658.0
2021-06-08 13:30:00,83.52,83.71,83.49,83.63,49766.0,72.0778,72.2418,72.052,72.1728,49766.0
2021-06-08 14:00:00,83.64,83.74,83.59,83.63,43581.0,72.1814,72.2677,72.1383,72.1728,43581.0
2021-06-08 14:30:00,83.64,83.64,83.45,83.59,29048.0,72.1814,72.1814,72.0174,72.1383,29048.0
2021-06-08 15:00:00,83.59,83.61,83.46,83.58,39693.0,72.1383,72.1555,72.0261,72.1296,39693.0
2021-06-08 15:30:00,83.57,83.76,83.54,83.7,182836.0,72.121,72.285,72.0951,72.2332,182836.0
2021-06-09 09:30:00,83.61,83.79,83.43,83.63,83413.0,72.1555,72.3109,72.0002,72.1728,83413.0
2021-06-09 10:00:00,83.62,83.89,83.56,83.85,30707.0,72.1641,72.3972,72.1124,72.3626,30707.0
2021-06-09 10:30:00,83.85,83.93,83.8,83.82,38166.0,72.3626,72.4317,72.3195,72.3367,38166.0
2021-06-09 11:00:00,83.84,83.9,83.78,83.81,40596.0,72.354,72.4058,72.3022,72.3281,40596.0
2021-06-09 11:30:00,83.81,83.96,83.75,83.88,46778.0,72.3281,72.4576,72.2763,72.3885,46778.0
2021-06-09 12:00:00,83.88,83.88,83.72,83.79,30448.0,72.3885,72.3885,72.2504,72.3109,30448.0
2021-06-09 12:30:00,83.78,83.89,83.52,83.53,41075.0,72.3022,72.3972,72.0778,72.0865,41075.0
2021-06-09 13:00:00,83.5,83.62,83.44,83.57,31109.0,72.0606,72.1641,72.0088,72.121,31109.0
2021-06-09 13:30:00,83.57,83.76,83.53,83.72,32704.0,72.121,72.285,72.0865,72.2504,32704.0
2021-06-09 14:00:00,83.7,83.98,83.7,83.94,51776.0,72.2332,72.4748,72.2332,72.4403,51776.0
2021-06-09 14:30:00,83.94,84.16,83.94,84.14,65211.0,72.4403,72.6302,72.4403,72.6129,65211.0
2021-06-09 15:00:00,84.14,84.17,83.8,83.82,74790.0,72.6129,72.6388,72.3195,72.3367,74790.0
2021-06-09 15:30:00,83.81,83.9,83.42,83.53,213147.0,72.3281,72.4058,71.9915,72.0865,213147.0
2021-06-10 09:30:00,83.38,84.04,83.27,83.36,91573.0,72.5643,73.1386,72.4685,72.5468,91573.0
2021-06-10 10:00:00,83.36,83.58,83.33,83.35,50952.0,72.5468,72.7383,72.5207,72.5381,50952.0
2021-06-10 10:30:00,83.38,83.39,83.16,83.34,63940.0,72.5643,72.573,72.3728,72.5294,63940.0
2021-06-10 11:00:00,83.35,83.36,83.03,83.09,35082.0,72.5381,72.5468,72.2597,72.3119,35082.0
2021-06-10 11:30:00,83.09,83.15,83.0,83.13,16742.0,72.3119,72.3641,72.2335,72.3467,16742.0
2021-06-10 12:00:00,83.13,83.15,82.94,83.04,24215.0,72.3467,72.3641,72.1813,72.2684,24215.0
2021-06-10 12:30:00,83.06,83.52,83.06,83.52,32006.0,72.2858,72.6861,72.2858,72.6861,32006.0
2021-06-10 13:00:00,83.52,83.63,83.42,83.43,31011.0,72.6861,72.7818,72.5991,72.6078,31011.0
2021-06-10 13:30:00,83.39,83.43,83.29,83.3,20096.0,72.573,72.6078,72.4859,72.4946,20096.0
2021-06-10 14:00:00,83.32,83.32,83.06,83.08,23032.0,72.512,72.512,72.2858,72.3032,23032.0
2021-06-10 14:30:00,83.09,83.25,83.09,83.19,38158.0,72.3119,72.4511,72.3119,72.3989,38158.0
2021-06-10 15:00:00,83.19,83.29,83.13,83.17,63764.0,72.3989,72.4859,72.3467,72.3815,63764.0
2021-06-10 15:30:00,83.17,83.23,82.88,82.96,158428.0,72.3815,72.4337,72.1291,72.1987,158428.0
2021-06-11 09:30:00,83.34,83.62,83.17,83.48,62961.0,72.5294,72.7731,72.3815,72.6513,62961.0
2021-06-11 10:00:00,83.48,83.76,83.43,83.47,55603.0,72.6513,72.895,72.6078,72.6426,55603.0
2021-06-11 10:30:00,83.51,83.69,83.42,83.5,34833.0,72.6774,72.834,72.5991,72.6687,34833.0
2021-06-11 11:00:00,83.51,83.63,83.45,83.52,36323.0,72.6774,72.7818,72.6252,72.6861,36323.0
2021-06-11 11:30:00,83.54,83.64,83.51,83.63,19953.0,72.7035,72.7905,72.6774,72.7818,19953.0
2021-06-11 12:00:00,83.63,83.66,83.54,83.58,20255.0,72.7818,72.8079,72.7035,72.7383,20255.0
2021-06-11 12:30:00,83.58,83.71,83.51,83.69,32193.0,72.7383,72.8514,72.6774,72.834,32193.0
2021-06-11 13:00:00,83.7,83.74,83.61,83.7,47381.0,72.8427,72.8776,72.7644,72.8427,47381.0
2021-06-11 13:30:00,83.7,83.72,83.56,83.62,42341.0,72.8427,72.8602,72.7209,72.7731,42341.0
2021-06-11 14:00:00,83.62,83.63,83.45,83.53,45553.0,72.7731,72.7818,72.6252,72.6948,45553.0
2021-06-11 14:30:00,83.53,83.57,83.41,83.55,74237.0,72.6948,72.7296,72.5904,72.7122,74237.0
2021-06-11 15:00:00,83.54,83.57,83.42,83.54,49561.0,72.7035,72.7296,72.5991,72.7035,49561.0
2021-06-11 15:30:00,83.55,83.8,83.44,83.79,155533.0,72.7122,72.9298,72.6165,72.9211,155533.0
2021-06-14 09:30:00,83.71,84.12,83.36,83.38,131435.0,72.8514,73.2083,72.5468,72.5643,131435.0
2021-06-14 10:00:00,83.34,83.41,82.89,82.92,40512.0,72.5294,72.5904,72.1378,72.1639,40512.0
2021-06-14 10:30:00,82.92,83.0,82.84,82.92,33206.0,72.1639,72.2335,72.0943,72.1639,33206.0
2021-06-14 11:00:00,82.93,82.99,82.35,82.35,121929.0,72.1726,72.2248,71.6679,71.6679,121929.0
2021-06-14 11:30:00,82.33,82.45,82.26,82.35,43696.0,71.6505,71.7549,71.5895,71.6679,43696.0
2021-06-14 12:00:00,82.35,82.36,82.1,82.13,41759.0,71.6679,71.6766,71.4503,71.4764,41759.0
2021-06-14 12:30:00,82.13,82.21,82.02,82.03,31294.0,71.4764,71.546,71.3807,71.3894,31294.0
2021-06-14 13:00:00,82.02,82.05,81.91,81.93,35285.0,71.3807,71.4068,71.2849,71.3023,35285.0
2021-06-14 13:30:00,81.95,82.02,81.88,81.91,31982.0,71.3197,71.3807,71.2588,71.2849,31982.0
2021-06-14 14:00:00,81.92,82.07,81.84,82.02,42911.0,71.2936,71.4242,71.224,71.3807,42911.0
2021-06-14 14:30:00,82.02,82.26,81.96,82.24,62437.0,71.3807,71.5895,71.3285,71.5721,62437.0
2021-06-14 15:00:00,82.23,82.54,82.23,82.41,66115.0,71.5634,71.8332,71.5634,71.7201,66115.0
2021-06-14 15:30:00,82.41,82.6,82.41,82.6,128209.0,71.7201,71.8854,71.7201,71.8854,128209.0
2021-06-15 09:30:00,82.75,83.42,82.75,83.35,68802.0,72.016,72.5991,72.016,72.5381,68802.0
2021-06-15 10:00:00,83.39,83.55,83.24,83.33,44047.0,72.573,72.7122,72.4424,72.5207,44047.0
2021-06-15 10:30:00,83.38,83.38,83.05,83.16,51483.0,72.5643,72.5643,72.2771,72.3728,51483.0
2021-06-15 11:00:00,83.15,83.44,83.06,83.36,44104.0,72.3641,72.6165,72.2858,72.5468,44104.0
2021-06-15 11:30:00,83.33,83.33,83.03,83.09,52479.0,72.5207,72.5207,72.2597,72.3119,52479.0
2021-06-15 12:00:00,83.07,83.36,83.07,83.36,47863.0,72.2945,72.5468,72.2945,72.5468,47863.0
2021-06-15 12:30:00,83.36,83.39,83.2,83.33,52031.0,72.5468,72.573,72.4076,72.5207,52031.0
2021-06-15 13:00:00,83.37,83.52,83.36,83.5,34647.0,72.5556,72.6861,72.5468,72.6687,34647.0
2021-06-15 13:30:00,83.5,83.67,83.49,83.63,33296.0,72.6687,72.8166,72.66,72.7818,33296.0
2021-06-15 14:00:00,83.63,83.69,83.57,83.65,71541.0,72.7818,72.834,72.7296,72.7992,71541.0
2021-06-15 14:30:00,83.66,83.71,83.5,83.51,45354.0,72.8079,72.8514,72.6687,72.6774,45354.0
2021-06-15 15:00:00,83.48,83.48,83.18,83.22,82819.0,72.6513,72.6513,72.3902,72.425,82819.0
2021-06-15 15:30:00,83.21,83.3,83.09,83.19,169280.0,72.4163,72.4946,72.3119,72.3989,169280.0
2021-06-16 09:30:00,83.26,83.58,82.53,82.7,47528.0,72.4598,72.7383,71.8245,71.9725,47528.0
2021-06-16 10:00:00,82.67,82.67,82.51,82.57,29394.0,71.9464,71.9464,71.8071,71.8593,29394.0
2021-06-16 10:30:00,82.57,83.07,82.57,83.02,28340.0,71.8593,72.2945,71.8593,72.251,28340.0
2021-06-16 11:00:00,83.04,83.4,83.03,83.4,35219.0,72.2684,72.5817,72.2597,72.5817,35219.0
2021-06-16 11:30:00,83.38,83.51,83.32,83.43,31779.0,72.5643,72.6774,72.512,72.6078,31779.0
2021-06-16 12:00:00,83.43,83.5,83.19,83.21,29425.0,72.6078,72.6687,72.3989,72.4163,29425.0
2021-06-16 12:30:00,83.19,83.22,82.99,83.01,19657.0,72.3989,72.425,72.2248,72.2423,19657.0
2021-06-16 13:00:00,83.05,83.06,82.81,82.86,25504.0,72.2771,72.2858,72.0682,72.1117,25504.0
2021-06-16 13:30:00,82.86,82.98,82.81,82.91,11767.0,72.1117,72.2161,72.0682,72.1552,11767.0
2021-06-16 14:00:00,82.87,82.99,82.31,82.86,33369.0,72.1204,72.2248,71.6331,72.1117,33369.0
2021-06-16 14:30:00,82.87,83.02,82.71,83.02,25567.0,72.1204,72.251,71.9812,72.251,25567.0
2021-06-16 15:00:00,83.01,83.2,82.99,83.05,33845.0,72.2423,72.4076,72.2248,72.2771,33845.0
2021-06-16 15:30:00,83.04,83.05,82.64,82.65,177356.0,72.2684,72.2771,71.9202,71.9289,177356.0
2021-06-17 09:30:00,82.68,82.92,82.11,82.14,36589.0,71.9551,72.1639,71.459,71.4851,36589.0
2021-06-17 10:00:00,82.13,82.3,81.86,81.92,59028.0,71.4764,71.6243,71.2414,71.2936,59028.0
2021-06-17 10:30:00,81.92,82.2,81.6,81.61,59231.0,71.2936,71.5373,71.0152,71.0239,59231.0
2021-06-17 11:00:00,81.62,81.62,80.95,81.05,31593.0,71.0326,71.0326,70.4495,70.5365,31593.0
2021-06-17 11:30:00,81.05,81.24,80.62,80.67,40971.0,70.5365,70.7018,70.1623,70.2058,40971.0
2021-06-17 12:00:00,80.65,80.65,80.14,80.35,29266.0,70.1884,70.1884,69.7445,69.9273,29266.0
2021-06-17 12:30:00,80.36,80.85,80.27,80.79,51579.0,69.936,70.3624,69.8577,70.3102,51579.0
2021-06-17 13:00:00,80.83,81.22,80.83,81.15,39826.0,70.345,70.6844,70.345,70.6235,39826.0
2021-06-17 13:30:00,81.11,81.22,81.03,81.15,31312.0,70.5887,70.6844,70.5191,70.6235,31312.0
2021-06-17 14:00:00,81.15,81.27,81.08,81.16,25174.0,70.6235,70.728,70.5626,70.6322,25174.0
2021-06-17 14:30:00,81.17,81.18,81.08,81.12,30257.0,70.6409,70.6496,70.5626,70.5974,30257.0
2021-06-17 15:00:00,81.15,81.27,81.05,81.05,34874.0,70.6235,70.728,70.5365,70.5365,34874.0
2021-06-17 15:30:00,81.07,81.26,80.82,80.83,172540.0,70.5539,70.7193,70.3363,70.345,172540.0
2021-06-18 09:30:00,79.87,80.01,79.14,79.63,272725.0,69.5096,69.6314,68.8743,69.3007,272725.0
2021-06-18 10:00:00,79.69,79.69,78.5,78.54,243069.0,69.3529,69.3529,68.3173,68.3521,243069.0
2021-06-18 10:30:00,78.55,78.73,78.39,78.55,68755.0,68.3608,68.5174,68.2215,68.3608,68755.0
2021-06-18 11:00:00,78.55,78.58,78.23,78.31,113476.0,68.3608,68.3869,68.0823,68.1519,113476.0
2021-06-18 11:30:00,78.31,78.54,78.27,78.44,94254.0,68.1519,68.3521,68.1171,68.2651,94254.0
2021-06-18 12:00:00,78.43,78.43,78.19,78.33,62773.0,68.2564,68.2564,68.0475,68.1693,62773.0
2021-06-18 12:30:00,78.34,78.36,77.96,78.0,36607.0,68.178,68.1954,67.8473,67.8821,36607.0
2021-06-18 13:00:00,77.99,78.11,77.82,77.87,66207.0,67.8734,67.9779,67.7255,67.769,66207.0
2021-06-18 13:30:00,77.87,78.03,77.81,77.83,54973.0,67.769,67.9082,67.7168,67.7342,54973.0
2021-06-18 14:00:00,77.82,77.91,77.76,77.85,48199.0,67.7255,67.8038,67.6733,67.7516,48199.0
2021-06-18 14:30:00,77.84,77.86,77.52,77.6,51657.0,67.7429,67.7603,67.4644,67.534,51657.0
2021-06-18 15:00:00,77.62,77.95,77.59,77.8,90621.0,67.5514,67.8386,67.5253,67.7081,90621.0
2021-06-18 15:30:00,77.79,77.92,77.56,77.61,303426.0,67.6994,67.8125,67.4992,67.5427,303426.0
2021-06-21 09:30:00,78.17,79.75,78.17,79.3,147835.0,68.0301,69.4051,68.0301,69.0135,147835.0
2021-06-21 10:00:00,79.3,79.76,79.16,79.62,105937.0,69.0135,69.4138,68.8917,69.292,105937.0
2021-06-21 10:30:00,79.64,79.88,79.17,79.86,96447.0,69.3094,69.5183,68.9004,69.5009,96447.0
2021-06-21 11:00:00,79.86,79.87,79.21,79.51,47744.0,69.5009,69.5096,68.9352,69.1963,47744.0
2021-06-21 11:30:00,79.52,79.82,79.52,79.7,59946.0,69.205,69.466,69.205,69.3616,59946.0
2021-06-21 12:00:00,79.69,79.71,79.59,79.67,32255.0,69.3529,69.3703,69.2659,69.3355,32255.0
2021-06-21 12:30:00,79.67,79.68,79.51,79.59,27129.0,69.3355,69.3442,69.1963,69.2659,27129.0
2021-06-21 13:00:00,79.6,79.86,79.6,79.74,31542.0,69.2746,69.5009,69.2746,69.3964,31542.0
2021-06-21 13:30:00,79.74,79.78,79.6,79.7,40650.0,69.3964,69.4312,69.2746,69.3616,40650.0
2021-06-21 14:00:00,79.71,79.88,79.71,79.79,31146.0,69.3703,69.5183,69.3703,69.4399,31146.0
2021-06-21 14:30:00,79.78,79.87,79.73,79.86,26760.0,69.4312,69.5096,69.3877,69.5009,26760.0
2021-06-21 15:00:00,79.85,79.9,79.71,79.8,47498.0,69.4922,69.5357,69.3703,69.4486,47498.0
2021-06-21 15:30:00,79.81,79.95,79.78,79.83,148679.0,69.4573,69.5792,69.4312,69.4747,148679.0
2021-06-22 09:30:00,79.97,79.98,78.85,79.1,45330.0,69.5966,69.6053,68.6219,68.8394,45330.0
2021-06-22 10:00:00,79.13,79.28,78.78,78.82,53726.0,68.8655,68.9961,68.561,68.5958,53726.0
2021-06-22 10:30:00,78.83,79.02,78.73,79.0,35707.0,68.6045,68.7698,68.5174,68.7524,35707.0
2021-06-22 11:00:00,79.0,79.26,78.98,79.06,75685.0,68.7524,68.9787,68.735,68.8046,75685.0
2021-06-22 11:30:00,79.07,79.18,78.91,78.99,34580.0,68.8133,68.9091,68.6741,68.7437,34580.0
2021-06-22 12:00:00,78.99,79.07,78.78,78.8,30834.0,68.7437,68.8133,68.561,68.5784,30834.0
2021-06-22 12:30:00,78.77,79.02,78.71,78.98,47771.0,68.5522,68.7698,68.5,68.735,47771.0
2021-06-22 13:00:00,78.97,79.16,78.97,79.08,25463.0,68.7263,68.8917,68.7263,68.822,25463.0
2021-06-22 13:30:00,79.08,79.12,78.96,79.06,27982.0,68.822,68.8568,68.7176,68.8046,27982.0
2021-06-22 14:00:00,79.06,79.11,78.95,79.07,30077.0,68.8046,68.8481,68.7089,68.8133,30077.0
2021-06-22 14:30:00,79.06,79.11,78.99,79.01,46242.0,68.8046,68.8481,68.7437,68.7611,46242.0
2021-06-22 15:00:00,79.0,79.38,79.0,79.31,37632.0,68.7524,69.0831,68.7524,69.0222,37632.0
2021-06-22 15:30:00,79.31,79.37,79.08,79.13,115138.0,69.0222,69.0744,68.822,68.8655,115138.0
2021-06-23 09:30:00,79.22,79.53,78.99,79.14,45796.0,68.9439,69.2137,68.7437,68.8743,45796.0
2021-06-23 10:00:00,79.14,79.42,79.02,79.32,20098.0,68.8743,69.1179,68.7698,69.0309,20098.0
2021-06-23 10:30:00,79.31,79.38,78.8,79.16,45173.0,69.0222,69.0831,68.5784,68.8917,45173.0
2021-06-23 11:00:00,79.16,79.38,79.07,79.35,46961.0,68.8917,69.0831,68.8133,69.057,46961.0
2021-06-23 11:30:00,79.37,79.38,79.15,79.26,32670.0,69.0744,69.0831,68.883,68.9787,32670.0
2021-06-23 12:00:00,79.24,79.34,79.16,79.32,50205.0,68.9613,69.0483,68.8917,69.0309,50205.0
2021-06-23 12:30:00,79.32,79.36,79.02,79.1,29088.0,69.0309,69.0657,68.7698,68.8394,29088.0
2021-06-23 13:00:00,79.11,79.26,79.06,79.24,24266.0,68.8481,68.9787,68.8046,68.9613,24266.0
2021-06-23 13:30:00,79.23,79.37,79.22,79.31,73784.0,68.9526,69.0744,68.9439,69.0222,73784.0
2021-06-23 14:00:00,79.31,79.37,79.18,79.32,41940.0,69.0222,69.0744,68.9091,69.0309,41940.0
2021-06-23 14:30:00,79.31,79.39,79.15,79.32,39556.0,69.0222,69.0918,68.883,69.0309,39556.0
2021-06-23 15:00:00,79.32,79.47,79.3,79.4,42065.0,69.0309,69.1614,69.0135,69.1005,42065.0
2021-06-23 15:30:00,79.42,79.51,79.05,79.06,117517.0,69.1179,69.1963,68.7959,68.8046,117517.0
2021-06-24 09:30:00,79.36,79.54,78.93,79.37,48813.0,69.0657,69.2224,68.6915,69.0744,48813.0
2021-06-24 10:00:00,79.37,79.57,79.22,79.49,31953.0,69.0744,69.2485,68.9439,69.1789,31953.0
2021-06-24 10:30:00,79.49,79.61,79.32,79.39,39263.0,69.1789,69.2833,69.0309,69.0918,39263.0
2021-06-24 11:00:00,79.4,79.6,79.4,79.52,30379.0,69.1005,69.2746,69.1005,69.205,30379.0
2021-06-24 11:30:00,79.5,79.54,79.26,79.26,30911.0,69.1876,69.2224,68.9787,68.9787,30911.0
2021-06-24 12:00:00,79.26,79.26,78.92,79.01,30261.0,68.9787,68.9787,68.6828,68.7611,30261.0
2021-06-24 12:30:00,79.01,79.37,78.97,79.33,38242.0,68.7611,69.0744,68.7263,69.0396,38242.0
2021-06-24 13:00:00,79.34,79.43,79.15,79.15,37204.0,69.0483,69.1266,68.883,68.883,37204.0
2021-06-24 13:30:00,79.16,79.39,79.15,79.38,36370.0,68.8917,69.0918,68.883,69.0831,36370.0
2021-06-24 14:00:00,79.38,79.53,79.32,79.49,41902.0,69.0831,69.2137,69.0309,69.1789,41902.0
2021-06-24 14:30:00,79.5,79.59,79.45,79.57,36377.0,69.1876,69.2659,69.144,69.2485,36377.0
2021-06-24 15:00:00,79.58,79.74,79.56,79.69,43689.0,69.2572,69.3964,69.2398,69.3529,43689.0
2021-06-24 15:30:00,79.69,79.75,79.58,79.6,127795.0,69.3529,69.4051,69.2572,69.2746,127795.0
2021-06-25 09:30:00,79.58,80.02,79.4,79.95,73993.0,69.2572,69.6401,69.1005,69.5792,73993.0
2021-06-25 10:00:00,79.98,80.28,79.88,80.03,142343.0,69.6053,69.8664,69.5183,69.6488,142343.0
2021-06-25 10:30:00,80.01,80.09,79.8,80.04,27644.0,69.6314,69.701,69.4486,69.6575,27644.0
2021-06-25 11:00:00,80.06,80.24,80.06,80.21,17107.0,69.6749,69.8316,69.6749,69.8055,17107.0
2021-06-25 11:30:00,80.23,80.24,80.07,80.21,13831.0,69.8229,69.8316,69.6836,69.8055,13831.0
2021-06-25 12:00:00,80.22,80.32,80.2,80.23,21833.0,69.8142,69.9012,69.7968,69.8229,21833.0
2021-06-25 12:30:00,80.24,80.27,80.19,80.24,11827.0,69.8316,69.8577,69.7881,69.8316,11827.0
2021-06-25 13:00:00,80.22,80.24,80.1,80.11,15225.0,69.8142,69.8316,69.7097,69.7184,15225.0
2021-06-25 13:30:00,80.11,80.17,80.1,80.12,14374.0,69.7184,69.7706,69.7097,69.7271,14374.0
2021-06-25 14:00:00,80.11,80.15,80.04,80.13,21496.0,69.7184,69.7532,69.6575,69.7358,21496.0
2021-06-25 14:30:00,80.12,80.26,80.08,80.15,23678.0,69.7271,69.849,69.6923,69.7532,23678.0
2021-06-25 15:00:00,80.13,80.2,80.04,80.11,54426.0,69.7358,69.7968,69.6575,69.7184,54426.0
2021-06-25 15:30:00,80.08,80.3,80.02,80.24,179980.0,69.6923,69.8838,69.6401,69.8316,179980.0
2021-06-28 09:30:00,80.16,80.31,79.14,79.39,75569.0,69.7619,69.8925,68.8743,69.0918,75569.0
2021-06-28 10:00:00,79.33,79.44,78.76,79.06,50601.0,69.0396,69.1353,68.5435,68.8046,50601.0
2021-06-28 10:30:00,79.07,79.13,78.73,78.97,53848.0,68.8133,68.8655,68.5174,68.7263,53848.0
2021-06-28 11:00:00,78.98,79.13,78.51,78.66,68814.0,68.735,68.8655,68.326,68.4565,68814.0
2021-06-28 11:30:00,78.66,78.76,78.38,78.59,65803.0,68.4565,68.5435,68.2128,68.3956,65803.0
2021-06-28 12:00:00,78.61,78.81,78.41,78.44,55178.0,68.413,68.5871,68.2389,68.2651,55178.0
2021-06-28 12:30:00,78.45,78.66,78.33,78.61,53913.0,68.2738,68.4565,68.1693,68.413,53913.0
2021-06-28 13:00:00,78.6,78.6,78.32,78.48,53804.0,68.4043,68.4043,68.1606,68.2999,53804.0
2021-06-28 13:30:00,78.47,78.85,78.43,78.84,30443.0,68.2912,68.6219,68.2564,68.6132,30443.0
2021-06-28 14:00:00,78.83,79.12,78.79,79.03,63646.0,68.6045,68.8568,68.5697,68.7785,63646.0
2021-06-28 14:30:00,79.03,79.04,78.72,78.78,55272.0,68.7785,68.7872,68.5087,68.561,55272.0
2021-06-28 15:00:00,78.78,78.83,78.59,78.65,61344.0,68.561,68.6045,68.3956,68.4478,61344.0
2021-06-28 15:30:00,78.64,78.74,78.49,78.54,232428.0,68.4391,68.5261,68.3086,68.3521,232428.0
2021-06-29 09:30:00,78.9,79.59,78.49,78.6,76390.0,68.6654,69.2659,68.3086,68.4043,76390.0
2021-06-29 10:00:00,78.59,79.46,78.54,79.45,41034.0,68.3956,69.1527,68.3521,69.144,41034.0
2021-06-29 10:30:00,79.48,79.52,79.1,79.32,38947.0,69.1701,69.205,68.8394,69.0309,38947.0
2021-06-29 11:00:00,79.26,79.43,79.23,79.26,20788.0,68.9787,69.1266,68.9526,68.9787,20788.0
2021-06-29 11:30:00,79.26,79.32,79.11,79.28,20940.0,68.9787,69.0309,68.8481,68.9961,20940.0
2021-06-29 12:00:00,79.26,79.39,79.06,79.08,34259.0,68.9787,69.0918,68.8046,68.822,34259.0
2021-06-29 12:30:00,79.08,79.19,78.97,78.98,27080.0,68.822,68.9178,68.7263,68.735,27080.0
2021-06-29 13:00:00,78.97,79.14,78.91,79.08,40361.0,68.7263,68.8743,68.6741,68.822,40361.0
2021-06-29 13:30:00,79.11,79.15,79.05,79.09,20692.0,68.8481,68.883,68.7959,68.8307,20692.0
2021-06-29 14:00:00,79.09,79.19,79.0,79.12,20519.0,68.8307,68.9178,68.7524,68.8568,20519.0
2021-06-29 14:30:00,79.12,79.13,78.81,78.95,26009.0,68.8568,68.8655,68.5871,68.7089,26009.0
2021-06-29 15:00:00,78.94,79.07,78.88,79.02,39799.0,68.7002,68.8133,68.648,68.7698,39799.0
2021-06-29 15:30:00,79.01,79.03,78.88,78.93,122170.0,68.7611,68.7785,68.648,68.6915,122170.0
2021-06-30 09:30:00,78.66,79.09,78.58,78.87,40984.0,68.4565,68.8307,68.3869,68.6393,40984.0
2021-06-30 10:00:00,78.91,79.3,78.91,79.28,21810.0,68.6741,69.0135,68.6741,68.9961,21810.0
2021-06-30 10:30:00,79.28,79.48,79.15,79.25,21579.0,68.9961,69.1701,68.883,68.97,21579.0
2021-06-30 11:00:00,79.24,79.28,79.03,79.14,18914.0,68.9613,68.9961,68.7785,68.8743,18914.0
2021-06-30 11:30:00,79.17,79.31,79.17,79.28,13098.0,68.9004,69.0222,68.9004,68.9961,13098.0
2021-06-30 12:00:00,79.28,79.62,79.28,79.62,17039.0,68.9961,69.292,68.9961,69.292,17039.0
2021-06-30 12:30:00,79.64,79.69,79.57,79.68,23228.0,69.3094,69.3529,69.2485,69.3442,23228.0
2021-06-30 13:00:00,79.66,79.66,79.34,79.5,22031.0,69.3268,69.3268,69.0483,69.1876,22031.0
2021-06-30 13:30:00,79.48,79.53,79.42,79.51,26894.0,69.1701,69.2137,69.1179,69.1963,26894.0
2021-06-30 14:00:00,79.52,79.77,79.5,79.72,59265.0,69.205,69.4225,69.1876,69.379,59265.0
2021-06-30 14:30:00,79.72,79.76,79.6,79.65,45669.0,69.379,69.4138,69.2746,69.3181,45669.0
2021-06-30 15:00:00,79.68,79.74,79.53,79.73,29130.0,69.3442,69.3964,69.2137,69.3877,29130.0
2021-06-30 15:30:00,79.73,80.15,79.68,80.0,163580.0,69.3877,69.7532,69.3442,69.6227,163580.0
2021-07-01 09:30:00,80.63,80.94,80.35,80.82,78381.0,70.171,70.4408,69.9273,70.3363,78381.0
2021-07-01 10:00:00,80.86,81.42,80.83,81.15,34001.0,70.3711,70.8585,70.345,70.6235,34001.0
2021-07-01 10:30:00,81.12,81.16,80.89,80.99,19299.0,70.5974,70.6322,70.3972,70.4843,19299.0
2021-07-01 11:00:00,81.0,81.35,80.97,81.35,40429.0,70.493,70.7976,70.4669,70.7976,40429.0
2021-07-01 11:30:00,81.34,81.39,81.02,81.06,22031.0,70.7889,70.8324,70.5104,70.5452,22031.0
2021-07-01 12:00:00,81.04,81.24,81.04,81.23,24704.0,70.5278,70.7018,70.5278,70.6931,24704.0
2021-07-01 12:30:00,81.26,81.38,81.21,81.3,22264.0,70.7193,70.8237,70.6757,70.7541,22264.0
2021-07-01 13:00:00,81.31,81.45,81.31,81.38,18393.0,70.7628,70.8846,70.7628,70.8237,18393.0
2021-07-01 13:30:00,81.38,81.41,81.27,81.34,97699.0,70.8237,70.8498,70.728,70.7889,97699.0
2021-07-01 14:00:00,81.32,81.34,81.12,81.3,26353.0,70.7715,70.7889,70.5974,70.7541,26353.0
2021-07-01 14:30:00,81.29,81.36,81.26,81.36,24772.0,70.7454,70.8063,70.7193,70.8063,24772.0
2021-07-01 15:00:00,81.35,81.39,81.24,81.33,25094.0,70.7976,70.8324,70.7018,70.7802,25094.0
2021-07-01 15:30:00,81.34,81.35,80.96,81.01,115366.0,70.7889,70.7976,70.4582,70.5017,115366.0
2021-07-02 09:30:00,81.19,81.61,80.59,80.95,57857.0,70.6583,71.0239,70.1362,70.4495,57857.0
2021-07-02 10:00:00,80.95,81.06,80.71,80.81,70746.0,70.4495,70.5452,70.2406,70.3276,70746.0
2021-07-02 10:30:00,80.8,80.95,80.62,80.76,64849.0,70.3189,70.4495,70.1623,70.2841,64849.0
2021-07-02 11:00:00,80.77,80.79,80.57,80.67,19906.0,70.2928,70.3102,70.1188,70.2058,19906.0
2021-07-02 11:30:00,80.66,80.72,80.59,80.72,19536.0,70.1971,70.2493,70.1362,70.2493,19536.0
2021-07-02 12:00:00,80.73,80.82,80.59,80.64,27286.0,70.258,70.3363,70.1362,70.1797,27286.0
2021-07-02 12:30:00,80.64,81.06,80.62,81.02,31530.0,70.1797,70.5452,70.1623,70.5104,31530.0
2021-07-02 13:00:00,81.04,81.23,81.04,81.11,15256.0,70.5278,70.6931,70.5278,70.5887,15256.0
2021-07-02 13:30:00,81.11,81.13,81.0,81.03,11605.0,70.5887,70.6061,70.493,70.5191,11605.0
2021-07-02 14:00:00,81.06,81.09,80.98,81.07,19211.0,70.5452,70.5713,70.4756,70.5539,19211.0
2021-07-02 14:30:00,81.06,81.09,80.99,81.0,20668.0,70.5452,70.5713,70.4843,70.493,20668.0
2021-07-02 15:00:00,81.0,81.12,80.99,81.05,32636.0,70.493,70.5974,70.4843,70.5365,32636.0
2021-07-02 15:30:00,81.06,81.07,80.85,80.87,136440.0,70.5452,70.5539,70.3624,70.3798,136440.0
2021-07-06 09:30:00,80.51,80.83,79.05,79.17,101310.0,70.0665,70.345,68.7959,68.9004,101310.0
2021-07-06 10:00:00,79.14,79.14,78.52,78.66,71381.0,68.8743,68.8743,68.3347,68.4565,71381.0
2021-07-06 10:30:00,78.65,78.92,78.47,78.51,76303.0,68.4478,68.6828,68.2912,68.326,76303.0
2021-07-06 11:00:00,78.49,78.63,78.28,78.42,70071.0,68.3086,68.4304,68.1258,68.2476,70071.0
2021-07-06 11:30:00,78.42,78.7,78.4,78.51,31228.0,68.2476,68.4913,68.2302,68.326,31228.0
2021-07-06 12:00:00,78.48,78.6,78.4,78.49,31319.0,68.2999,68.4043,68.2302,68.3086,31319.0
2021-07-06 12:30:00,78.49,78.54,78.28,78.33,31051.0,68.3086,68.3521,68.1258,68.1693,31051.0
2021-07-06 13:00:00,78.36,78.58,78.33,78.5,31529.0,68.1954,68.3869,68.1693,68.3173,31529.0
2021-07-06 13:30:00,78.48,78.66,78.46,78.62,24300.0,68.2999,68.4565,68.2825,68.4217,24300.0
2021-07-06 14:00:00,78.62,78.69,78.56,78.68,30967.0,68.4217,68.4826,68.3695,68.4739,30967.0
2021-07-06 14:30:00,78.69,78.85,78.68,78.7,41397.0,68.4826,68.6219,68.4739,68.4913,41397.0
2021-07-06 15:00:00,78.7,78.96,78.7,78.92,44075.0,68.4913,68.7176,68.4913,68.6828,44075.0
2021-07-06 15:30:00,78.92,79.01,78.8,78.88,171249.0,68.6828,68.7611,68.5784,68.648,171249.0
2021-07-07 09:30:00,78.28,79.27,78.28,78.74,64624.0,68.1258,68.9874,68.1258,68.5261,64624.0
2021-07-07 10:00:00,78.76,78.85,78.47,78.48,26662.0,68.5435,68.6219,68.2912,68.2999,26662.0
2021-07-07 10:30:00,78.45,78.68,78.23,78.45,54871.0,68.2738,68.4739,68.0823,68.2738,54871.0
2021-07-07 11:00:00,78.45,79.21,78.41,79.17,57645.0,68.2738,68.9352,68.2389,68.9004,57645.0
2021-07-07 11:30:00,79.17,79.49,79.11,79.28,47431.0,68.9004,69.1789,68.8481,68.9961,47431.0
2021-07-07 12:00:00,79.28,79.59,79.15,79.51,33238.0,68.9961,69.2659,68.883,69.1963,33238.0
2021-07-07 12:30:00,79.52,79.66,79.37,79.4,32885.0,69.205,69.3268,69.0744,69.1005,32885.0
2021-07-07 13:00:00,79.44,79.51,79.32,79.41,20439.0,69.1353,69.1963,69.0309,69.1092,20439.0
2021-07-07 13:30:00,79.41,79.46,79.28,79.31,53316.0,69.1092,69.1527,68.9961,69.0222,53316.0
2021-07-07 14:00:00,79.27,79.54,79.27,79.4,22351.0,68.9874,69.2224,68.9874,69.1005,22351.0
2021-07-07 14:30:00,79.36,79.42,79.21,79.41,23428.0,69.0657,69.1179,68.9352,69.1092,23428.0
2021-07-07 15:00:00,79.44,79.63,79.44,79.54,29357.0,69.1353,69.3007,69.1353,69.2224,29357.0
2021-07-07 15:30:00,79.52,79.58,79.33,79.35,112751.0,69.205,69.2572,69.0396,69.057,112751.0
2021-07-08 09:30:00,78.22,78.6,77.58,78.25,76047.0,68.0736,68.4043,67.5166,68.0997,76047.0
2021-07-08 10:00:00,78.23,78.32,77.72,78.15,77739.0,68.0823,68.1606,67.6384,68.0127,77739.0
2021-07-08 10:30:00,78.19,78.47,78.04,78.32,29347.0,68.0475,68.2912,67.9169,68.1606,29347.0
2021-07-08 11:00:00,78.33,78.78,78.33,78.72,21539.0,68.1693,68.561,68.1693,68.5087,21539.0
2021-07-08 11:30:00,78.73,78.82,78.65,78.7,19868.0,68.5174,68.5958,68.4478,68.4913,19868.0
2021-07-08 12:00:00,78.71,78.77,78.56,78.71,28622.0,68.5,68.5522,68.3695,68.5,28622.0
2021-07-08 12:30:00,78.7,78.85,78.66,78.77,20389.0,68.4913,68.6219,68.4565,68.5522,20389.0
2021-07-08 13:00:00,78.78,78.8,78.57,78.75,89272.0,68.561,68.5784,68.3782,68.5348,89272.0
2021-07-08 13:30:00,78.75,78.75,78.47,78.53,40859.0,68.5348,68.5348,68.2912,68.3434,40859.0
2021-07-08 14:00:00,78.54,78.58,78.16,78.2,61162.0,68.3521,68.3869,68.0214,68.0562,61162.0
2021-07-08 14:30:00,78.18,78.2,78.01,78.08,50051.0,68.0388,68.0562,67.8908,67.9518,50051.0
2021-07-08 15:00:00,78.09,78.21,77.9,78.03,41544.0,67.9605,68.0649,67.7951,67.9082,41544.0
2021-07-08 15:30:00,78.04,78.32,78.04,78.32,228348.0,67.9169,68.1606,67.9169,68.1606,228348.0
2021-07-09 09:30:00,79.3,79.7,79.01,79.48,108724.0,69.0135,69.3616,68.7611,69.1701,108724.0
2021-07-09 10:00:00,79.48,79.81,79.45,79.73,56559.0,69.1701,69.4573,69.144,69.3877,56559.0
2021-07-09 10:30:00,79.73,79.77,79.18,79.18,81907.0,69.3877,69.4225,68.9091,68.9091,81907.0
2021-07-09 11:00:00,79.19,79.33,79.09,79.23,53967.0,68.9178,69.0396,68.8307,68.9526,53967.0
2021-07-09 11:30:00,79.25,79.54,79.24,79.31,33537.0,68.97,69.2224,68.9613,69.0222,33537.0
2021-07-09 12:00:00,79.3,79.55,79.3,79.4,29305.0,69.0135,69.2311,69.0135,69.1005,29305.0
2021-07-09 12:30:00,79.38,79.57,79.32,79.51,26386.0,69.0831,69.2485,69.0309,69.1963,26386.0
2021-07-09 13:00:00,79.5,79.57,79.4,79.55,32100.0,69.1876,69.2485,69.1005,69.2311,32100.0
2021-07-09 13:30:00,79.54,79.79,79.45,79.76,44936.0,69.2224,69.4399,69.144,69.4138,44936.0
2021-07-09 14:00:00,79.77,80.09,79.73,79.94,56856.0,69.4225,69.701,69.3877,69.5705,56856.0
2021-07-09 14:30:00,79.92,79.97,79.82,79.91,44642.0,69.5531,69.5966,69.466,69.5444,44642.0
2021-07-09 15:00:00,79.9,80.03,79.81,79.97,51017.0,69.5357,69.6488,69.4573,69.5966,51017.0
2021-07-09 15:30:00,79.96,80.09,79.92,80.04,203389.0,69.5879,69.701,69.5531,69.6575,203389.0
2021-07-12 09:30:00,79.24,79.84,78.62,79.31,68708.0,68.9613,69.4835,68.4217,69.0222,68708.0
2021-07-12 10:00:00,79.29,79.88,79.28,79.71,78279.0,69.0048,69.5183,68.9961,69.3703,78279.0
2021-07-12 10:30:00,79.72,79.9,79.35,79.52,42231.0,69.379,69.5357,69.057,69.205,42231.0
2021-07-12 11:00:00,79.51,79.66,79.29,79.59,43954.0,69.1963,69.3268,69.0048,69.2659,43954.0
2021-07-12 11:30:00,79.56,79.77,79.5,79.77,42840.0,69.2398,69.4225,69.1876,69.4225,42840.0
2021-07-12 12:00:00,79.75,79.88,79.56,79.65,60873.0,69.4051,69.5183,69.2398,69.3181,60873.0
2021-07-12 12:30:00,79.64,79.73,79.52,79.55,56527.0,69.3094,69.3877,69.205,69.2311,56527.0
2021-07-12 13:00:00,79.56,79.83,79.5,79.78,40453.0,69.2398,69.4747,69.1876,69.4312,40453.0
2021-07-12 13:30:00,79.77,79.78,79.66,79.68,45505.0,69.4225,69.4312,69.3268,69.3442,45505.0
2021-07-12 14:00:00,79.69,79.8,79.65,79.79,39108.0,69.3529,69.4486,69.3181,69.4399,39108.0
2021-07-12 14:30:00,79.77,79.78,79.55,79.57,86563.0,69.4225,69.4312,69.2311,69.2485,86563.0
2021-07-12 15:00:00,79.57,79.6,79.42,79.57,63347.0,69.2485,69.2746,69.1179,69.2485,63347.0
2021-07-12 15:30:00,79.56,79.63,79.42,79.63,170852.0,69.2398,69.3007,69.1179,69.3007,170852.0
2021-07-13 09:30:00,79.57,79.77,79.02,79.08,82384.0,69.2485,69.4225,68.7698,68.822,82384.0
2021-07-13 10:00:00,79.07,79.08,78.63,78.64,48383.0,68.8133,68.822,68.4304,68.4391,48383.0
2021-07-13 10:30:00,78.67,78.74,78.34,78.35,55638.0,68.4652,68.5261,68.178,68.1867,55638.0
2021-07-13 11:00:00,78.35,78.44,78.21,78.37,44010.0,68.1867,68.2651,68.0649,68.2041,44010.0
2021-07-13 11:30:00,78.38,78.65,78.2,78.54,79368.0,68.2128,68.4478,68.0562,68.3521,79368.0
2021-07-13 12:00:00,78.61,78.66,78.35,78.44,39875.0,68.413,68.4565,68.1867,68.2651,39875.0
2021-07-13 12:30:00,78.43,78.43,78.29,78.34,15304.0,68.2564,68.2564,68.1345,68.178,15304.0
2021-07-13 13:00:00,78.35,78.35,78.08,78.17,15019.0,68.1867,68.1867,67.9518,68.0301,15019.0
2021-07-13 13:30:00,78.21,78.33,78.14,78.3,16158.0,68.0649,68.1693,68.004,68.1432,16158.0
2021-07-13 14:00:00,78.29,78.33,78.04,78.16,50315.0,68.1345,68.1693,67.9169,68.0214,50315.0
2021-07-13 14:30:00,78.14,78.18,77.93,77.98,28064.0,68.004,68.0388,67.8212,67.8647,28064.0
2021-07-13 15:00:00,78.01,78.13,77.94,78.01,41816.0,67.8908,67.9953,67.8299,67.8908,41816.0
2021-07-13 15:30:00,78.0,78.06,77.81,77.85,137175.0,67.8821,67.9343,67.7168,67.7516,137175.0
2021-07-14 09:30:00,78.29,79.13,78.13,78.82,55550.0,68.1345,68.8655,67.9953,68.5958,55550.0
2021-07-14 10:00:00,78.81,78.9,78.52,78.62,187461.0,68.5871,68.6654,68.3347,68.4217,187461.0
2021-07-14 10:30:00,78.59,78.73,78.36,78.45,76875.0,68.3956,68.5174,68.1954,68.2738,76875.0
2021-07-14 11:00:00,78.44,78.85,78.32,78.7,68962.0,68.2651,68.6219,68.1606,68.4913,68962.0
2021-07-14 11:30:00,78.73,78.95,78.61,78.86,37513.0,68.5174,68.7089,68.413,68.6306,37513.0
2021-07-14 12:00:00,78.9,79.19,78.86,78.99,48791.0,68.6654,68.9178,68.6306,68.7437,48791.0
2021-07-14 12:30:00,78.98,79.2,78.89,79.12,136606.0,68.735,68.9265,68.6567,68.8568,136606.0
2021-07-14 13:00:00,79.12,79.3,79.06,79.18,38654.0,68.8568,69.0135,68.8046,68.9091,38654.0
2021-07-14 13:30:00,79.18,79.25,79.03,79.09,49700.0,68.9091,68.97,68.7785,68.8307,49700.0
2021-07-14 14:00:00,79.07,79.14,78.96,79.0,25844.0,68.8133,68.8743,68.7176,68.7524,25844.0
2021-07-14 14:30:00,79.0,79.15,78.95,79.11,22844.0,68.7524,68.883,68.7089,68.8481,22844.0
2021-07-14 15:00:00,79.11,79.22,79.01,79.04,44902.0,68.8481,68.9439,68.7611,68.7872,44902.0
2021-07-14 15:30:00,79.05,79.05,78.79,78.84,158346.0,68.7959,68.7959,68.5697,68.6132,158346.0
2021-07-15 09:30:00,78.04,78.79,78.0,78.46,63972.0,67.9169,68.5697,67.8821,68.2825,63972.0
2021-07-15 10:00:00,78.48,78.93,78.44,78.52,44670.0,68.2999,68.6915,68.2651,68.3347,44670.0
2021-07-15 10:30:00,78.51,79.29,78.5,79.16,52387.0,68.326,69.0048,68.3173,68.8917,52387.0
2021-07-15 11:00:00,79.14,79.14,78.64,78.71,64603.0,68.8743,68.8743,68.4391,68.5,64603.0
2021-07-15 11:30:00,78.74,78.92,78.7,78.75,62870.0,68.5261,68.6828,68.4913,68.5348,62870.0
2021-07-15 12:00:00,78.75,78.98,78.68,78.8,51017.0,68.5348,68.735,68.4739,68.5784,51017.0
2021-07-15 12:30:00,78.78,78.8,78.62,78.62,26833.0,68.561,68.5784,68.4217,68.4217,26833.0
2021-07-15 13:00:00,78.62,78.66,78.38,78.44,33423.0,68.4217,68.4565,68.2128,68.2651,33423.0
2021-07-15 13:30:00,78.42,78.44,78.13,78.17,37277.0,68.2476,68.2651,67.9953,68.0301,37277.0
2021-07-15 14:00:00,78.13,78.24,77.99,78.2,53234.0,67.9953,68.091,67.8734,68.0562,53234.0
2021-07-15 14:30:00,78.19,78.61,78.15,78.59,110397.0,68.0475,68.413,68.0127,68.3956,110397.0
2021-07-15 15:00:00,78.58,78.73,78.48,78.71,65829.0,68.3869,68.5174,68.2999,68.5,65829.0
2021-07-15 15:30:00,78.7,78.75,78.43,78.53,228341.0,68.4913,68.5348,68.2564,68.3434,228341.0
2021-07-16 09:30:00,78.87,78.99,78.38,78.63,74619.0,68.6393,68.7437,68.2128,68.4304,74619.0
2021-07-16 10:00:00,78.66,78.81,78.35,78.39,134810.0,68.4565,68.5871,68.1867,68.2215,134810.0
2021-07-16 10:30:00,78.42,78.6,77.99,78.6,66428.0,68.2476,68.4043,67.8734,68.4043,66428.0
2021-07-16 11:00:00,78.61,78.83,78.54,78.61,41540.0,68.413,68.6045,68.3521,68.413,41540.0
2021-07-16 11:30:00,78.6,78.72,78.52,78.56,30177.0,68.4043,68.5087,68.3347,68.3695,30177.0
2021-07-16 12:00:00,78.55,78.55,78.31,78.31,27727.0,68.3608,68.3608,68.1519,68.1519,27727.0
2021-07-16 12:30:00,78.27,78.33,78.15,78.28,31133.0,68.1171,68.1693,68.0127,68.1258,31133.0
2021-07-16 13:00:00,78.26,78.34,77.97,77.99,42528.0,68.1084,68.178,67.856,67.8734,42528.0
2021-07-16 13:30:00,77.99,78.0,77.74,77.74,37555.0,67.8734,67.8821,67.6559,67.6559,37555.0
2021-07-16 14:00:00,77.73,77.93,77.65,77.72,47003.0,67.6472,67.8212,67.5775,67.6384,47003.0
2021-07-16 14:30:00,77.72,77.76,77.55,77.58,44384.0,67.6384,67.6733,67.4905,67.5166,44384.0
2021-07-16 15:00:00,77.55,77.55,77.35,77.4,79240.0,67.4905,67.4905,67.3164,67.36,79240.0
2021-07-16 15:30:00,77.4,77.59,77.36,77.45,235262.0,67.36,67.5253,67.3251,67.4035,235262.0
2021-07-19 09:30:00,75.89,76.72,75.66,76.03,225013.0,66.0458,66.7682,65.8457,66.1677,225013.0
2021-07-19 10:00:00,76.05,76.53,75.61,76.12,151767.0,66.1851,66.6028,65.8022,66.246,151767.0
2021-07-19 10:30:00,76.11,76.95,75.89,75.89,134081.0,66.2373,66.9683,66.0458,66.0458,134081.0
2021-07-19 11:00:00,75.91,76.39,75.73,76.05,83381.0,66.0632,66.481,65.9066,66.1851,83381.0
2021-07-19 11:30:00,76.03,76.5,76.02,76.5,67801.0,66.1677,66.5767,66.159,66.5767,67801.0
2021-07-19 12:00:00,76.53,76.54,76.02,76.03,105735.0,66.6028,66.6115,66.159,66.1677,105735.0
2021-07-19 12:30:00,76.01,76.11,75.83,75.93,51126.0,66.1503,66.2373,65.9936,66.0806,51126.0
2021-07-19 13:00:00,75.93,76.19,75.91,75.98,131645.0,66.0806,66.3069,66.0632,66.1242,131645.0
2021-07-19 13:30:00,75.98,76.16,75.61,75.64,132868.0,66.1242,66.2808,65.8022,65.8283,132868.0
2021-07-19 14:00:00,75.66,76.11,75.66,76.08,80666.0,65.8457,66.2373,65.8457,66.2112,80666.0
2021-07-19 14:30:00,76.07,76.08,75.82,75.99,118455.0,66.2025,66.2112,65.9849,66.1329,118455.0
2021-07-19 15:00:00,76.0,76.29,75.8,76.04,293885.0,66.1416,66.3939,65.9675,66.1764,293885.0
2021-07-19 15:30:00,76.03,76.46,76.0,76.46,518592.0,66.1677,66.5419,66.1416,66.5419,518592.0
2021-07-20 09:30:00,77.11,77.55,72.42,73.42,672970.0,67.1076,67.4905,63.0259,63.8962,672970.0
2021-07-20 10:00:00,73.42,74.19,73.28,74.16,327778.0,63.8962,64.5663,63.7744,64.5402,327778.0
2021-07-20 10:30:00,74.18,74.72,73.6,74.03,385209.0,64.5576,65.0276,64.0529,64.4271,385209.0
2021-07-20 11:00:00,74.05,74.17,73.62,73.88,155288.0,64.4445,64.5489,64.0703,64.2966,155288.0
2021-07-20 11:30:00,73.88,74.61,73.67,74.41,114246.0,64.2966,64.9319,64.1138,64.7578,114246.0
2021-07-20 12:00:00,74.41,74.43,73.91,74.07,121286.0,64.7578,64.7752,64.3227,64.4619,121286.0
2021-07-20 12:30:00,74.05,74.54,73.99,74.26,265078.0,64.4445,64.8709,64.3923,64.6273,265078.0
2021-07-20 13:00:00,74.26,74.68,73.1,73.2,293399.0,64.6273,64.9928,63.6177,63.7048,293399.0
2021-07-20 13:30:00,73.15,73.3,72.65,72.99,270351.0,63.6613,63.7918,63.2261,63.522,270351.0
2021-07-20 14:00:00,73.07,73.39,72.95,73.05,119161.0,63.5916,63.8701,63.4872,63.5742,119161.0
2021-07-20 14:30:00,73.08,73.23,72.65,72.66,154484.0,63.6003,63.7309,63.2261,63.2348,154484.0
2021-07-20 15:00:00,72.65,73.25,72.52,72.91,189907.0,63.2261,63.7483,63.113,63.4524,189907.0
2021-07-20 15:30:00,72.92,73.13,72.74,73.07,486115.0,63.4611,63.6438,63.3044,63.5916,486115.0
2021-07-21 09:30:00,73.31,74.81,73.21,74.73,483490.0,63.8005,65.1059,63.7135,65.0363,483490.0
2021-07-21 10:00:00,74.73,75.22,74.69,74.71,231010.0,65.0363,65.4627,65.0015,65.0189,231010.0
2021-07-21 10:30:00,74.69,74.69,73.57,73.58,176280.0,65.0015,65.0015,64.0268,64.0355,176280.0
2021-07-21 11:00:00,73.58,74.14,73.58,73.89,118102.0,64.0355,64.5228,64.0355,64.3053,118102.0
2021-07-21 11:30:00,73.87,74.59,73.81,74.37,100210.0,64.2879,64.9145,64.2356,64.723,100210.0
2021-07-21 12:00:00,74.35,74.44,74.26,74.26,52157.0,64.7056,64.7839,64.6273,64.6273,52157.0
2021-07-21 12:30:00,74.27,74.71,74.26,74.69,70305.0,64.636,65.0189,64.6273,65.0015,70305.0
2021-07-21 13:00:00,74.67,74.84,74.43,74.48,73878.0,64.9841,65.132,64.7752,64.8187,73878.0
2021-07-21 13:30:00,74.48,74.61,74.07,74.24,79160.0,64.8187,64.9319,64.4619,64.6099,79160.0
2021-07-21 14:00:00,74.25,74.3,73.86,74.01,212235.0,64.6186,64.6621,64.2792,64.4097,212235.0
2021-07-21 14:30:00,74.01,74.14,73.79,73.9,134373.0,64.4097,64.5228,64.2182,64.314,134373.0
2021-07-21 15:00:00,73.92,74.05,73.8,74.05,225193.0,64.3314,64.4445,64.2269,64.4445,225193.0
2021-07-21 15:30:00,74.05,74.05,73.53,73.68,673973.0,64.4445,64.4445,63.992,64.1225,673973.0
2021-07-22 09:30:00,74.12,74.15,72.76,72.8,193208.0,64.5054,64.5315,63.3218,63.3567,193208.0
2021-07-22 10:00:00,72.79,72.79,72.26,72.39,82733.0,63.348,63.348,62.8867,62.9998,82733.0
2021-07-22 10:30:00,72.42,72.48,71.68,71.69,117556.0,63.0259,63.0782,62.3819,62.3906,117556.0
2021-07-22 11:00:00,71.68,71.84,71.26,71.74,172881.0,62.3819,62.5212,62.0164,62.4342,172881.0
2021-07-22 11:30:00,71.73,71.84,71.5,71.53,82250.0,62.4255,62.5212,62.2253,62.2514,82250.0
2021-07-22 12:00:00,71.54,71.85,71.48,71.74,294779.0,62.2601,62.5299,62.2079,62.4342,294779.0
2021-07-22 12:30:00,71.74,72.12,71.73,72.04,68669.0,62.4342,62.7649,62.4255,62.6952,68669.0
2021-07-22 13:00:00,72.03,72.38,71.97,72.3,80473.0,62.6865,62.9911,62.6343,62.9215,80473.0
2021-07-22 13:30:00,72.31,72.48,72.26,72.42,62137.0,62.9302,63.0782,62.8867,63.0259,62137.0
2021-07-22 14:00:00,72.4,72.46,72.1,72.14,62789.0,63.0085,63.0608,62.7475,62.7823,62789.0
2021-07-22 14:30:00,72.14,72.25,71.98,72.2,66570.0,62.7823,62.878,62.643,62.8345,66570.0
2021-07-22 15:00:00,72.2,72.27,71.98,72.03,103756.0,62.8345,62.8954,62.643,62.6865,103756.0
2021-07-22 15:30:00,72.03,72.23,71.91,72.0,525268.0,62.6865,62.8606,62.5821,62.6604,525268.0
2021-07-23 09:30:00,72.27,72.64,71.33,71.45,73922.0,62.8954,63.2174,62.0773,62.1818,73922.0
2021-07-23 10:00:00,71.45,71.9,71.22,71.89,109866.0,62.1818,62.5734,61.9816,62.5647,109866.0
2021-07-23 10:30:00,71.84,71.99,71.64,71.77,112554.0,62.5212,62.6517,62.3471,62.4603,112554.0
2021-07-23 11:00:00,71.78,72.12,71.72,71.84,94127.0,62.469,62.7649,62.4167,62.5212,94127.0
2021-07-23 11:30:00,71.87,71.95,71.51,71.64,69379.0,62.5473,62.6169,62.234,62.3471,69379.0
2021-07-23 12:00:00,71.67,71.86,71.64,71.73,66295.0,62.3732,62.5386,62.3471,62.4255,66295.0
2021-07-23 12:30:00,71.77,71.93,71.73,71.87,42079.0,62.4603,62.5995,62.4255,62.5473,42079.0
2021-07-23 13:00:00,71.85,71.94,71.6,71.62,64567.0,62.5299,62.6082,62.3123,62.3297,64567.0
2021-07-23 13:30:00,71.64,72.04,71.63,72.0,46391.0,62.3471,62.6952,62.3384,62.6604,46391.0
2021-07-23 14:00:00,72.01,72.16,71.96,72.08,64258.0,62.6691,62.7997,62.6256,62.73,64258.0
2021-07-23 14:30:00,72.08,72.28,72.07,72.24,53439.0,62.73,62.9041,62.7213,62.8693,53439.0
2021-07-23 15:00:00,72.24,72.25,72.01,72.17,78079.0,62.8693,62.878,62.6691,62.8084,78079.0
2021-07-23 15:30:00,72.16,72.36,72.15,72.3,201522.0,62.7997,62.9737,62.791,62.9215,201522.0
2021-07-26 09:30:00,72.4,72.98,72.4,72.91,68787.0,63.0085,63.5133,63.0085,63.4524,68787.0
2021-07-26 10:00:00,72.91,73.33,72.85,73.02,71539.0,63.4524,63.8179,63.4002,63.5481,71539.0
2021-07-26 10:30:00,73.02,73.08,72.72,72.85,79854.0,63.5481,63.6003,63.287,63.4002,79854.0
2021-07-26 11:00:00,72.83,72.87,72.45,72.47,169978.0,63.3828,63.4176,63.0521,63.0695,169978.0
2021-07-26 11:30:00,72.46,72.75,72.45,72.47,53402.0,63.0608,63.3131,63.0521,63.0695,53402.0
2021-07-26 12:00:00,72.48,72.58,72.36,72.51,66776.0,63.0782,63.1652,62.9737,63.1043,66776.0
2021-07-26 12:30:00,72.53,72.56,72.43,72.45,57772.0,63.1217,63.1478,63.0346,63.0521,57772.0
2021-07-26 13:00:00,72.46,72.68,72.38,72.61,107685.0,63.0608,63.2522,62.9911,63.1913,107685.0
2021-07-26 13:30:00,72.6,73.07,72.47,73.05,85281.0,63.1826,63.5916,63.0695,63.5742,85281.0
2021-07-26 14:00:00,73.05,73.3,73.03,73.28,57662.0,63.5742,63.7918,63.5568,63.7744,57662.0
2021-07-26 14:30:00,73.27,73.4,73.23,73.27,94145.0,63.7657,63.8788,63.7309,63.7657,94145.0
2021-07-26 15:00:00,73.28,73.47,73.19,73.35,130369.0,63.7744,63.9397,63.6961,63.8353,130369.0
2021-07-26 15:30:00,73.36,73.42,73.2,73.26,389846.0,63.844,63.8962,63.7048,63.757,389846.0
2021-07-27 09:30:00,72.88,73.02,72.01,72.8,67729.0,63.4263,63.5481,62.6691,63.3567,67729.0
2021-07-27 10:00:00,72.83,73.33,72.83,73.26,77039.0,63.3828,63.8179,63.3828,63.757,77039.0
2021-07-27 10:30:00,73.19,73.55,73.12,73.39,48859.0,63.6961,64.0094,63.6351,63.8701,48859.0
2021-07-27 11:00:00,73.38,73.47,73.14,73.47,35860.0,63.8614,63.9397,63.6526,63.9397,35860.0
2021-07-27 11:30:00,73.45,73.5,73.11,73.23,100229.0,63.9223,63.9659,63.6264,63.7309,100229.0
2021-07-27 12:00:00,73.22,73.29,72.87,73.03,39473.0,63.7222,63.7831,63.4176,63.5568,39473.0
2021-07-27 12:30:00,73.02,73.12,72.96,73.02,23927.0,63.5481,63.6351,63.4959,63.5481,23927.0
2021-07-27 13:00:00,73.02,73.24,73.02,73.12,20504.0,63.5481,63.7396,63.5481,63.6351,20504.0
2021-07-27 13:30:00,73.16,73.5,73.15,73.39,37491.0,63.67,63.9659,63.6613,63.8701,37491.0
2021-07-27 14:00:00,73.39,73.54,73.35,73.41,21939.0,63.8701,64.0007,63.8353,63.8875,21939.0
2021-07-27 14:30:00,73.39,73.4,73.22,73.25,17488.0,63.8701,63.8788,63.7222,63.7483,17488.0
2021-07-27 15:00:00,73.25,73.35,73.17,73.22,33794.0,63.7483,63.8353,63.6787,63.7222,33794.0
2021-07-27 15:30:00,73.21,73.49,73.14,73.47,124604.0,63.7135,63.9571,63.6526,63.9397,124604.0
2021-07-28 09:30:00,73.56,73.76,73.06,73.1,52790.0,64.0181,64.1921,63.5829,63.6177,52790.0
2021-07-28 10:00:00,73.09,73.09,72.1,72.33,77937.0,63.609,63.609,62.7475,62.9476,77937.0
2021-07-28 10:30:00,72.4,72.95,72.33,72.92,48315.0,63.0085,63.4872,62.9476,63.4611,48315.0
2021-07-28 11:00:00,72.9,73.11,72.82,73.09,50641.0,63.4437,63.6264,63.3741,63.609,50641.0
2021-07-28 11:30:00,73.08,73.13,72.75,72.77,85422.0,63.6003,63.6438,63.3131,63.3305,85422.0
2021-07-28 12:00:00,72.8,72.81,72.62,72.66,30386.0,63.3567,63.3654,63.2,63.2348,30386.0
2021-07-28 12:30:00,72.66,72.74,72.57,72.65,31615.0,63.2348,63.3044,63.1565,63.2261,31615.0
2021-07-28 13:00:00,72.64,72.8,72.54,72.7,23296.0,63.2174,63.3567,63.1304,63.2696,23296.0
2021-07-28 13:30:00,72.73,72.81,72.68,72.73,25378.0,63.2957,63.3654,63.2522,63.2957,25378.0
2021-07-28 14:00:00,72.7,72.86,72.61,72.84,40015.0,63.2696,63.4089,63.1913,63.3915,40015.0
2021-07-28 14:30:00,72.88,73.29,72.87,73.26,27915.0,63.4263,63.7831,63.4176,63.757,27915.0
2021-07-28 15:00:00,73.26,73.34,73.05,73.16,43906.0,63.757,63.8266,63.5742,63.67,43906.0
2021-07-28 15:30:00,73.17,73.25,72.78,72.8,102623.0,63.6787,63.7483,63.3392,63.3567,102623.0
2021-07-29 09:30:00,73.53,73.97,73.23,73.8,82575.0,63.992,64.3749,63.7309,64.2269,82575.0
2021-07-29 10:00:00,73.78,74.14,73.77,73.95,91071.0,64.2095,64.5228,64.2008,64.3575,91071.0
2021-07-29 10:30:00,73.97,74.15,73.82,74.06,39876.0,64.3749,64.5315,64.2443,64.4532,39876.0
2021-07-29 11:00:00,74.06,74.25,73.81,73.83,50707.0,64.4532,64.6186,64.2356,64.253,50707.0
2021-07-29 11:30:00,73.83,74.0,73.66,73.73,26394.0,64.253,64.401,64.1051,64.166,26394.0
2021-07-29 12:00:00,73.73,73.75,73.55,73.57,38586.0,64.166,64.1834,64.0094,64.0268,38586.0
2021-07-29 12:30:00,73.59,73.87,73.57,73.66,38361.0,64.0442,64.2879,64.0268,64.1051,38361.0
2021-07-29 13:00:00,73.69,74.02,73.68,73.95,29230.0,64.1312,64.4184,64.1225,64.3575,29230.0
2021-07-29 13:30:00,73.95,73.97,73.8,73.83,28146.0,64.3575,64.3749,64.2269,64.253,28146.0
2021-07-29 14:00:00,73.84,73.84,73.58,73.61,37853.0,64.2617,64.2617,64.0355,64.0616,37853.0
2021-07-29 14:30:00,73.63,73.64,73.49,73.54,41182.0,64.079,64.0877,63.9571,64.0007,41182.0
2021-07-29 15:00:00,73.54,73.54,73.37,73.45,49189.0,64.0007,64.0007,63.8527,63.9223,49189.0
2021-07-29 15:30:00,73.43,73.55,73.19,73.23,174768.0,63.9049,64.0094,63.6961,63.7309,174768.0
2021-07-30 09:30:00,73.16,73.86,72.94,73.82,40597.0,63.67,64.2792,63.4785,64.2443,40597.0
2021-07-30 10:00:00,73.82,74.03,73.31,73.31,64825.0,64.2443,64.4271,63.8005,63.8005,64825.0
2021-07-30 10:30:00,73.26,73.55,73.26,73.36,45059.0,63.757,64.0094,63.757,63.844,45059.0
2021-07-30 11:00:00,73.37,73.5,73.16,73.21,23946.0,63.8527,63.9659,63.67,63.7135,23946.0
2021-07-30 11:30:00,73.16,73.18,72.89,72.97,38882.0,63.67,63.6874,63.435,63.5046,38882.0
2021-07-30 12:00:00,72.96,73.04,72.88,72.92,37149.0,63.4959,63.5655,63.4263,63.4611,37149.0
2021-07-30 12:30:00,72.93,72.97,72.77,72.8,45636.0,63.4698,63.5046,63.3305,63.3567,45636.0
2021-07-30 13:00:00,72.8,73.18,72.8,73.12,46361.0,63.3567,63.6874,63.3567,63.6351,46361.0
2021-07-30 13:30:00,73.12,73.13,73.01,73.07,42359.0,63.6351,63.6438,63.5394,63.5916,42359.0
2021-07-30 14:00:00,73.07,73.08,72.79,72.86,50922.0,63.5916,63.6003,63.348,63.4089,50922.0
2021-07-30 14:30:00,72.85,73.01,72.79,72.98,46626.0,63.4002,63.5394,63.348,63.5133,46626.0
2021-07-30 15:00:00,72.99,73.08,72.9,72.92,61326.0,63.522,63.6003,63.4437,63.4611,61326.0
2021-07-30 15:30:00,72.91,72.91,72.59,72.82,402894.0,63.4524,63.4524,63.1739,63.3741,402894.0
2021-08-02 09:30:00,73.22,74.59,73.01,74.13,50564.0,63.7222,64.9145,63.5394,64.5141,50564.0
2021-08-02 10:00:00,74.07,74.14,73.47,73.47,71897.0,64.4619,64.5228,63.9397,63.9397,71897.0
2021-08-02 10:30:00,73.43,73.76,73.41,73.5,41278.0,63.9049,64.1921,63.8875,63.9659,41278.0
2021-08-02 11:00:00,73.52,73.6,73.29,73.45,40909.0,63.9833,64.0529,63.7831,63.9223,40909.0
2021-08-02 11:30:00,73.46,73.49,73.13,73.13,19848.0,63.931,63.9571,63.6438,63.6438,19848.0
2021-08-02 12:00:00,73.16,73.19,73.0,73.07,23471.0,63.67,63.6961,63.5307,63.5916,23471.0
2021-08-02 12:30:00,73.07,73.38,73.06,73.18,26083.0,63.5916,63.8614,63.5829,63.6874,26083.0
2021-08-02 13:00:00,73.22,73.23,73.04,73.05,18436.0,63.7222,63.7309,63.5655,63.5742,18436.0
2021-08-02 13:30:00,73.05,73.09,72.88,72.92,35200.0,63.5742,63.609,63.4263,63.4611,35200.0
2021-08-02 14:00:00,72.91,73.13,72.9,73.06,48053.0,63.4524,63.6438,63.4437,63.5829,48053.0
2021-08-02 14:30:00,73.05,73.29,73.02,73.23,38611.0,63.5742,63.7831,63.5481,63.7309,38611.0
2021-08-02 15:00:00,73.24,73.26,72.97,73.06,75268.0,63.7396,63.757,63.5046,63.5829,75268.0
2021-08-02 15:30:00,73.06,73.12,72.93,73.02,148228.0,63.5829,63.6351,63.4698,63.5481,148228.0
2021-08-03 09:30:00,73.25,73.25,71.68,71.74,123925.0,63.7483,63.7483,62.3819,62.4342,123925.0
2021-08-03 10:00:00,71.77,72.46,71.71,72.27,146793.0,62.4603,63.0608,62.408,62.8954,146793.0
2021-08-03 10:30:00,72.26,72.54,72.13,72.27,191497.0,62.8867,63.1304,62.7736,62.8954,191497.0
2021-08-03 11:00:00,72.25,72.8,72.23,72.63,96956.0,62.878,63.3567,62.8606,63.2087,96956.0
2021-08-03 11:30:00,72.66,73.06,72.64,72.94,96266.0,63.2348,63.5829,63.2174,63.4785,96266.0
2021-08-03 12:00:00,72.92,73.21,72.86,73.08,76301.0,63.4611,63.7135,63.4089,63.6003,76301.0
2021-08-03 12:30:00,73.07,73.07,72.65,72.65,49718.0,63.5916,63.5916,63.2261,63.2261,49718.0
2021-08-03 13:00:00,72.64,72.76,72.62,72.73,31275.0,63.2174,63.3218,63.2,63.2957,31275.0
2021-08-03 13:30:00,72.71,73.02,72.62,72.96,43974.0,63.2783,63.5481,63.2,63.4959,43974.0
2021-08-03 14:00:00,72.97,73.01,72.68,72.7,56624.0,63.5046,63.5394,63.2522,63.2696,56624.0
2021-08-03 14:30:00,72.7,72.84,72.7,72.76,96953.0,63.2696,63.3915,63.2696,63.3218,96953.0
2021-08-03 15:00:00,72.76,72.8,72.65,72.69,104977.0,63.3218,63.3567,63.2261,63.2609,104977.0
2021-08-03 15:30:00,72.69,72.9,72.56,72.87,360029.0,63.2609,63.4437,63.1478,63.4176,360029.0
2021-08-04 09:30:00,72.38,73.04,72.0,72.27,78141.0,62.9911,63.5655,62.6604,62.8954,78141.0
2021-08-04 10:00:00,72.29,72.77,72.24,72.66,62751.0,62.9128,63.3305,62.8693,63.2348,62751.0
2021-08-04 10:30:00,72.59,72.64,72.36,72.53,33396.0,63.1739,63.2174,62.9737,63.1217,33396.0
2021-08-04 11:00:00,72.52,72.71,72.36,72.61,39396.0,63.113,63.2783,62.9737,63.1913,39396.0
2021-08-04 11:30:00,72.58,72.62,72.18,72.26,58169.0,63.1652,63.2,62.8171,62.8867,58169.0
2021-08-04 12:00:00,72.25,72.26,71.73,71.77,40030.0,62.878,62.8867,62.4255,62.4603,40030.0
2021-08-04 12:30:00,71.77,71.88,71.7,71.82,112057.0,62.4603,62.556,62.3993,62.5038,112057.0
2021-08-04 13:00:00,71.79,71.85,71.69,71.7,26551.0,62.4777,62.5299,62.3906,62.3993,26551.0
2021-08-04 13:30:00,71.71,71.83,71.71,71.75,50682.0,62.408,62.5125,62.408,62.4429,50682.0
2021-08-04 14:00:00,71.75,71.76,71.52,71.65,42868.0,62.4429,62.4516,62.2427,62.3558,42868.0
2021-08-04 14:30:00,71.64,71.7,71.5,71.61,33179.0,62.3471,62.3993,62.2253,62.321,33179.0
2021-08-04 15:00:00,71.63,71.67,71.53,71.59,42404.0,62.3384,62.3732,62.2514,62.3036,42404.0
2021-08-04 15:30:00,71.59,71.62,71.4,71.52,175935.0,62.3036,62.3297,62.1383,62.2427,175935.0
2021-08-05 09:30:00,71.98,72.64,71.98,72.59,122743.0,62.643,63.2174,62.643,63.1739,122743.0
2021-08-05 10:00:00,72.6,73.05,72.54,72.83,94856.0,63.1826,63.5742,63.1304,63.3828,94856.0
2021-08-05 10:30:00,72.83,73.19,72.79,73.11,73778.0,63.3828,63.6961,63.348,63.6264,73778.0
2021-08-05 11:00:00,73.13,73.39,72.97,73.3,186066.0,63.6438,63.8701,63.5046,63.7918,186066.0
2021-08-05 11:30:00,73.3,73.33,73.03,73.13,49848.0,63.7918,63.8179,63.5568,63.6438,49848.0
2021-08-05 12:00:00,73.15,73.25,73.05,73.1,47268.0,63.6613,63.7483,63.5742,63.6177,47268.0
2021-08-05 12:30:00,73.11,73.21,73.04,73.1,68309.0,63.6264,63.7135,63.5655,63.6177,68309.0
2021-08-05 13:00:00,73.12,73.39,73.08,73.21,81083.0,63.6351,63.8701,63.6003,63.7135,81083.0
2021-08-05 13:30:00,73.22,73.36,73.16,73.27,144451.0,63.7222,63.844,63.67,63.7657,144451.0
2021-08-05 14:00:00,73.27,73.39,73.2,73.35,124648.0,63.7657,63.8701,63.7048,63.8353,124648.0
2021-08-05 14:30:00,73.38,73.46,73.18,73.19,68346.0,63.8614,63.931,63.6874,63.6961,68346.0
2021-08-05 15:00:00,73.19,73.35,73.18,73.3,107203.0,63.6961,63.8353,63.6874,63.7918,107203.0
2021-08-05 15:30:00,73.31,73.67,73.28,73.58,276250.0,63.8005,64.1138,63.7744,64.0355,276250.0
2021-08-06 09:30:00,74.2,74.74,73.72,74.03,90252.0,64.5751,65.045,64.1573,64.4271,90252.0
2021-08-06 10:00:00,74.04,74.1,73.56,73.82,51186.0,64.4358,64.488,64.0181,64.2443,51186.0
2021-08-06 10:30:00,73.84,74.02,73.65,73.91,71117.0,64.2617,64.4184,64.0964,64.3227,71117.0
2021-08-06 11:00:00,73.92,74.23,73.89,74.16,40908.0,64.3314,64.6012,64.3053,64.5402,40908.0
2021-08-06 11:30:00,74.14,74.17,73.98,74.05,43559.0,64.5228,64.5489,64.3836,64.4445,43559.0
2021-08-06 12:00:00,74.05,74.17,74.0,74.1,28831.0,64.4445,64.5489,64.401,64.488,28831.0
2021-08-06 12:30:00,74.05,74.26,74.01,74.21,27979.0,64.4445,64.6273,64.4097,64.5838,27979.0
2021-08-06 13:00:00,74.21,74.22,74.07,74.17,25569.0,64.5838,64.5925,64.4619,64.5489,25569.0
2021-08-06 13:30:00,74.17,74.31,74.1,74.3,37545.0,64.5489,64.6708,64.488,64.6621,37545.0
2021-08-06 14:00:00,74.31,74.32,74.09,74.29,110739.0,64.6708,64.6795,64.4793,64.6534,110739.0
2021-08-06 14:30:00,74.29,74.47,74.26,74.36,49225.0,64.6534,64.81,64.6273,64.7143,49225.0
2021-08-06 15:00:00,74.37,74.45,74.23,74.4,56304.0,64.723,64.7926,64.6012,64.7491,56304.0
2021-08-06 15:30:00,74.39,74.43,74.04,74.1,184859.0,64.7404,64.7752,64.4358,64.488,184859.0
2021-08-09 09:30:00,73.76,73.76,72.81,73.13,89592.0,64.1921,64.1921,63.3654,63.6438,89592.0
2021-08-09 10:00:00,73.21,73.54,73.14,73.17,30152.0,63.7135,64.0007,63.6526,63.6787,30152.0
2021-08-09 10:30:00,73.2,73.51,73.09,73.47,26660.0,63.7048,63.9746,63.609,63.9397,26660.0
2021-08-09 11:00:00,73.45,73.71,73.41,73.63,27615.0,63.9223,64.1486,63.8875,64.079,27615.0
2021-08-09 11:30:00,73.63,73.76,73.58,73.7,24859.0,64.079,64.1921,64.0355,64.1399,24859.0
2021-08-09 12:00:00,73.69,73.86,73.62,73.79,20897.0,64.1312,64.2792,64.0703,64.2182,20897.0
2021-08-09 12:30:00,73.8,73.88,73.71,73.82,38239.0,64.2269,64.2966,64.1486,64.2443,38239.0
2021-08-09 13:00:00,73.82,73.92,73.75,73.83,54728.0,64.2443,64.3314,64.1834,64.253,54728.0
2021-08-09 13:30:00,73.82,73.94,73.71,73.83,26174.0,64.2443,64.3488,64.1486,64.253,26174.0
2021-08-09 14:00:00,73.84,73.98,73.84,73.92,30457.0,64.2617,64.3836,64.2617,64.3314,30457.0
2021-08-09 14:30:00,73.91,73.99,73.73,73.81,31960.0,64.3227,64.3923,64.166,64.2356,31960.0
2021-08-09 15:00:00,73.8,73.81,73.57,73.63,36706.0,64.2269,64.2356,64.0268,64.079,36706.0
2021-08-09 15:30:00,73.63,73.69,73.3,73.32,216165.0,64.079,64.1312,63.7918,63.8092,216165.0
2021-08-10 09:30:00,73.49,74.01,73.48,73.84,67737.0,63.9571,64.4097,63.9484,64.2617,67737.0
2021-08-10 10:00:00,73.79,74.78,73.69,74.78,51664.0,64.2182,65.0798,64.1312,65.0798,51664.0
2021-08-10 10:30:00,74.77,75.12,74.73,75.03,72422.0,65.0711,65.3757,65.0363,65.2974,72422.0
2021-08-10 11:00:00,75.03,75.29,74.78,75.19,30142.0,65.2974,65.5237,65.0798,65.4366,30142.0
2021-08-10 11:30:00,75.19,75.33,74.99,75.23,35473.0,65.4366,65.5585,65.2626,65.4714,35473.0
2021-08-10 12:00:00,75.23,75.23,74.82,74.83,19988.0,65.4714,65.4714,65.1146,65.1233,19988.0
2021-08-10 12:30:00,74.83,74.89,74.71,74.81,16727.0,65.1233,65.1755,65.0189,65.1059,16727.0
2021-08-10 13:00:00,74.82,74.91,74.75,74.9,14880.0,65.1146,65.193,65.0537,65.1842,14880.0
2021-08-10 13:30:00,74.93,74.93,74.67,74.81,20172.0,65.2104,65.2104,64.9841,65.1059,20172.0
2021-08-10 14:00:00,74.82,74.88,74.74,74.79,20660.0,65.1146,65.1668,65.045,65.0885,20660.0
2021-08-10 14:30:00,74.78,74.8,74.65,74.72,21417.0,65.0798,65.0972,64.9667,65.0276,21417.0
2021-08-10 15:00:00,74.72,74.81,74.6,74.78,36354.0,65.0276,65.1059,64.9232,65.0798,36354.0
2021-08-10 15:30:00,74.76,74.88,74.61,74.87,117924.0,65.0624,65.1668,64.9319,65.1581,117924.0
2021-08-11 09:30:00,74.78,75.27,74.49,75.27,39492.0,65.0798,65.5063,64.8274,65.5063,39492.0
2021-08-11 10:00:00,75.3,75.63,75.25,75.48,30106.0,65.5324,65.8196,65.4888,65.689,30106.0
2021-08-11 10:30:00,75.48,76.03,75.43,75.95,79017.0,65.689,66.1677,65.6455,66.098,79017.0
2021-08-11 11:00:00,75.98,76.1,75.8,75.89,44063.0,66.1242,66.2286,65.9675,66.0458,44063.0
2021-08-11 11:30:00,75.87,76.18,75.87,76.07,54350.0,66.0284,66.2982,66.0284,66.2025,54350.0
2021-08-11 12:00:00,76.1,76.19,76.03,76.07,35650.0,66.2286,66.3069,66.1677,66.2025,35650.0
2021-08-11 12:30:00,76.07,76.15,76.02,76.06,24202.0,66.2025,66.2721,66.159,66.1938,24202.0
2021-08-11 13:00:00,76.07,76.15,75.9,76.09,35026.0,66.2025,66.2721,66.0545,66.2199,35026.0
2021-08-11 13:30:00,76.1,76.35,76.04,76.07,87423.0,66.2286,66.4462,66.1764,66.2025,87423.0
2021-08-11 14:00:00,76.05,76.17,75.93,76.09,30317.0,66.1851,66.2895,66.0806,66.2199,30317.0
2021-08-11 14:30:00,76.05,76.26,76.01,76.24,28989.0,66.1851,66.3678,66.1503,66.3504,28989.0
2021-08-11 15:00:00,76.24,76.48,76.17,76.45,51917.0,66.3504,66.5593,66.2895,66.5332,51917.0
2021-08-11 15:30:00,76.45,76.45,76.19,76.25,166858.0,66.5332,66.5332,66.3069,66.3591,166858.0
2021-08-12 09:30:00,76.57,76.57,75.43,75.55,91707.0,66.6376,66.6376,65.6455,65.7499,91707.0
2021-08-12 10:00:00,75.57,75.8,75.05,75.14,118836.0,65.7673,65.9675,65.3148,65.3931,118836.0
2021-08-12 10:30:00,75.15,75.43,74.91,75.37,52077.0,65.4018,65.6455,65.193,65.5933,52077.0
2021-08-12 11:00:00,75.34,75.56,75.14,75.52,29413.0,65.5672,65.7586,65.3931,65.7238,29413.0
2021-08-12 11:30:00,75.49,75.7,75.44,75.69,27574.0,65.6977,65.8805,65.6542,65.8718,27574.0
2021-08-12 12:00:00,75.7,75.87,75.68,75.83,22646.0,65.8805,66.0284,65.8631,65.9936,22646.0
2021-08-12 12:30:00,75.81,75.95,75.76,75.95,19578.0,65.9762,66.098,65.9327,66.098,19578.0
2021-08-12 13:00:00,75.95,75.95,75.8,75.87,25201.0,66.098,66.098,65.9675,66.0284,25201.0
2021-08-12 13:30:00,75.89,76.14,75.86,76.13,31442.0,66.0458,66.2634,66.0197,66.2547,31442.0
2021-08-12 14:00:00,76.13,76.13,76.03,76.1,31939.0,66.2547,66.2547,66.1677,66.2286,31939.0
2021-08-12 14:30:00,76.09,76.19,76.02,76.15,29265.0,66.2199,66.3069,66.159,66.2721,29265.0
2021-08-12 15:00:00,76.13,76.23,76.07,76.08,40219.0,66.2547,66.3417,66.2025,66.2112,40219.0
2021-08-12 15:30:00,76.06,76.18,76.01,76.18,119873.0,66.1938,66.2982,66.1503,66.2982,119873.0
2021-08-13 09:30:00,76.11,76.5,75.77,75.81,42384.0,66.2373,66.5767,65.9414,65.9762,42384.0
2021-08-13 10:00:00,75.87,75.88,75.43,75.7,45729.0,66.0284,66.0371,65.6455,65.8805,45729.0
2021-08-13 10:30:00,75.64,75.79,75.59,75.77,18441.0,65.8283,65.9588,65.7847,65.9414,18441.0
2021-08-13 11:00:00,75.8,76.08,75.76,76.06,25332.0,65.9675,66.2112,65.9327,66.1938,25332.0
2021-08-13 11:30:00,76.09,76.14,75.95,75.97,19595.0,66.2199,66.2634,66.098,66.1155,19595.0
2021-08-13 12:00:00,75.96,75.96,75.76,75.8,19446.0,66.1068,66.1068,65.9327,65.9675,19446.0
2021-08-13 12:30:00,75.8,75.89,75.8,75.84,18299.0,65.9675,66.0458,65.9675,66.0023,18299.0
2021-08-13 13:00:00,75.84,75.86,75.73,75.84,23432.0,66.0023,66.0197,65.9066,66.0023,23432.0
2021-08-13 13:30:00,75.84,76.02,75.82,75.98,22204.0,66.0023,66.159,65.9849,66.1242,22204.0
2021-08-13 14:00:00,75.98,75.98,75.8,75.81,25519.0,66.1242,66.1242,65.9675,65.9762,25519.0
2021-08-13 14:30:00,75.82,75.82,75.59,75.68,21695.0,65.9849,65.9849,65.7847,65.8631,21695.0
2021-08-13 15:00:00,75.68,75.68,75.5,75.51,34514.0,65.8631,65.8631,65.7064,65.7151,34514.0
2021-08-13 15:30:00,75.48,75.56,75.31,75.46,102598.0,65.689,65.7586,65.5411,65.6716,102598.0
2021-08-16 09:30:00,75.04,75.14,74.41,74.93,51792.0,65.3061,65.3931,64.7578,65.2104,51792.0
2021-08-16 10:00:00,74.91,75.9,74.88,75.47,26276.0,65.193,66.0545,65.1668,65.6803,26276.0
2021-08-16 10:30:00,75.51,75.7,75.22,75.42,104647.0,65.7151,65.8805,65.4627,65.6368,104647.0
2021-08-16 11:00:00,75.43,75.53,75.19,75.42,89214.0,65.6455,65.7325,65.4366,65.6368,89214.0
2021-08-16 11:30:00,75.39,75.55,75.31,75.39,29644.0,65.6107,65.7499,65.5411,65.6107,29644.0
2021-08-16 12:00:00,75.37,75.37,75.17,75.18,26639.0,65.5933,65.5933,65.4192,65.4279,26639.0
2021-08-16 12:30:00,75.19,75.46,75.09,75.46,122702.0,65.4366,65.6716,65.3496,65.6716,122702.0
2021-08-16 13:00:00,75.45,75.54,75.38,75.51,20960.0,65.6629,65.7412,65.602,65.7151,20960.0
2021-08-16 13:30:00,75.53,75.67,75.47,75.67,21346.0,65.7325,65.8544,65.6803,65.8544,21346.0
2021-08-16 14:00:00,75.68,75.91,75.66,75.84,80296.0,65.8631,66.0632,65.8457,66.0023,80296.0
2021-08-16 14:30:00,75.83,76.06,75.79,75.97,82112.0,65.9936,66.1938,65.9588,66.1155,82112.0
2021-08-16 15:00:00,75.97,76.02,75.83,75.84,56611.0,66.1155,66.159,65.9936,66.0023,56611.0
2021-08-16 15:30:00,75.83,75.84,75.68,75.77,96515.0,65.9936,66.0023,65.8631,65.9414,96515.0
2021-08-17 09:30:00,75.26,75.63,75.2,75.29,83239.0,65.4976,65.8196,65.4453,65.5237,83239.0
2021-08-17 10:00:00,75.33,75.82,75.19,75.37,55673.0,65.5585,65.9849,65.4366,65.5933,55673.0
2021-08-17 10:30:00,75.37,75.42,74.97,75.16,67063.0,65.5933,65.6368,65.2452,65.4105,67063.0
2021-08-17 11:00:00,75.13,75.22,74.88,74.97,93754.0,65.3844,65.4627,65.1668,65.2452,93754.0
2021-08-17 11:30:00,74.95,75.01,74.81,74.87,68736.0,65.2278,65.28,65.1059,65.1581,68736.0
2021-08-17 12:00:00,74.86,74.88,74.55,74.64,46840.0,65.1494,65.1668,64.8797,64.958,46840.0
2021-08-17 12:30:00,74.61,74.61,74.16,74.2,31702.0,64.9319,64.9319,64.5402,64.5751,31702.0
2021-08-17 13:00:00,74.22,74.56,74.19,74.44,32941.0,64.5925,64.8884,64.5663,64.7839,32941.0
2021-08-17 13:30:00,74.43,74.43,74.09,74.3,43756.0,64.7752,64.7752,64.4793,64.6621,43756.0
2021-08-17 14:00:00,74.31,74.5,74.31,74.34,52499.0,64.6708,64.8361,64.6708,64.6969,52499.0
2021-08-17 14:30:00,74.34,74.6,74.23,74.57,43448.0,64.6969,64.9232,64.6012,64.8971,43448.0
2021-08-17 15:00:00,74.53,74.63,74.34,74.45,77692.0,64.8622,64.9493,64.6969,64.7926,77692.0
2021-08-17 15:30:00,74.45,74.69,74.45,74.69,140219.0,64.7926,65.0015,64.7926,65.0015,140219.0
2021-08-18 09:30:00,74.47,74.49,73.83,74.03,123338.0,64.81,64.8274,64.253,64.4271,123338.0
2021-08-18 10:00:00,74.05,74.05,73.77,73.83,60040.0,64.4445,64.4445,64.2008,64.253,60040.0
2021-08-18 10:30:00,73.84,74.08,73.77,73.99,89870.0,64.2617,64.4706,64.2008,64.3923,89870.0
2021-08-18 11:00:00,73.98,74.09,73.82,73.95,47885.0,64.3836,64.4793,64.2443,64.3575,47885.0
2021-08-18 11:30:00,73.95,74.0,73.8,73.83,50617.0,64.3575,64.401,64.2269,64.253,50617.0
2021-08-18 12:00:00,73.85,73.89,73.63,73.66,37897.0,64.2705,64.3053,64.079,64.1051,37897.0
2021-08-18 12:30:00,73.67,73.74,73.55,73.71,23961.0,64.1138,64.1747,64.0094,64.1486,23961.0
2021-08-18 13:00:00,73.71,73.74,73.61,73.63,35729.0,64.1486,64.1747,64.0616,64.079,35729.0
2021-08-18 13:30:00,73.68,73.69,73.61,73.64,28467.0,64.1225,64.1312,64.0616,64.0877,28467.0
2021-08-18 14:00:00,73.66,73.74,73.29,73.44,43330.0,64.1051,64.1747,63.7831,63.9136,43330.0
2021-08-18 14:30:00,73.45,73.56,73.3,73.37,53726.0,63.9223,64.0181,63.7918,63.8527,53726.0
2021-08-18 15:00:00,73.36,73.53,73.31,73.37,113155.0,63.844,63.992,63.8005,63.8527,113155.0
2021-08-18 15:30:00,73.37,73.44,72.93,72.97,298130.0,63.8527,63.9136,63.4698,63.5046,298130.0
2021-08-19 09:30:00,72.28,72.5,71.88,72.1,154575.0,62.9041,63.0956,62.556,62.7475,154575.0
2021-08-19 10:00:00,72.06,72.1,71.64,71.67,76142.0,62.7126,62.7475,62.3471,62.3732,76142.0
2021-08-19 10:30:00,71.67,71.71,71.21,71.48,48053.0,62.3732,62.408,61.9729,62.2079,48053.0
2021-08-19 11:00:00,71.47,71.47,70.93,71.0,47200.0,62.1992,62.1992,61.7292,61.7901,47200.0
2021-08-19 11:30:00,71.01,71.59,70.98,71.53,66029.0,61.7988,62.3036,61.7727,62.2514,66029.0
2021-08-19 12:00:00,71.55,71.56,71.29,71.35,59754.0,62.2688,62.2775,62.0425,62.0947,59754.0
2021-08-19 12:30:00,71.37,71.78,71.25,71.77,70892.0,62.1121,62.469,62.0077,62.4603,70892.0
2021-08-19 13:00:00,71.78,71.78,71.44,71.45,53485.0,62.469,62.469,62.1731,62.1818,53485.0
2021-08-19 13:30:00,71.46,71.69,71.4,71.49,62421.0,62.1905,62.3906,62.1383,62.2166,62421.0
2021-08-19 14:00:00,71.47,71.5,71.18,71.18,53087.0,62.1992,62.2253,61.9468,61.9468,53087.0
2021-08-19 14:30:00,71.2,71.43,71.1,71.35,98621.0,61.9642,62.1644,61.8772,62.0947,98621.0
2021-08-19 15:00:00,71.37,71.59,71.24,71.55,73837.0,62.1121,62.3036,61.999,62.2688,73837.0
2021-08-19 15:30:00,71.55,71.55,71.02,71.12,287767.0,62.2688,62.2688,61.8075,61.8946,287767.0
2021-08-20 09:30:00,71.0,71.0,70.34,70.44,103278.0,61.7901,61.7901,61.2158,61.3028,103278.0
2021-08-20 10:00:00,70.44,71.12,70.42,70.81,243808.0,61.3028,61.8946,61.2854,61.6248,243808.0
2021-08-20 10:30:00,70.82,71.1,70.65,71.0,153261.0,61.6335,61.8772,61.4855,61.7901,153261.0
2021-08-20 11:00:00,71.01,71.28,70.98,71.01,116880.0,61.7988,62.0338,61.7727,61.7988,116880.0
2021-08-20 11:30:00,71.0,71.35,70.98,71.33,141761.0,61.7901,62.0947,61.7727,62.0773,141761.0
2021-08-20 12:00:00,71.34,71.55,71.33,71.52,115398.0,62.086,62.2688,62.0773,62.2427,115398.0
2021-08-20 12:30:00,71.51,71.57,71.47,71.5,70256.0,62.234,62.2862,62.1992,62.2253,70256.0
2021-08-20 13:00:00,71.51,71.57,71.4,71.4,67473.0,62.234,62.2862,62.1383,62.1383,67473.0
2021-08-20 13:30:00,71.39,71.43,71.23,71.24,109849.0,62.1296,62.1644,61.9903,61.999,109849.0
2021-08-20 14:00:00,71.25,71.45,71.24,71.31,79822.0,62.0077,62.1818,61.999,62.0599,79822.0
2021-08-20 14:30:00,71.31,71.37,71.21,71.32,120316.0,62.0599,62.1121,61.9729,62.0686,120316.0
2021-08-20 15:00:00,71.31,71.66,71.29,71.64,52026.0,62.0599,62.3645,62.0425,62.3471,52026.0
2021-08-20 15:30:00,71.63,71.68,71.49,71.64,191072.0,62.3384,62.3819,62.2166,62.3471,191072.0
2021-08-23 09:30:00,72.17,72.35,71.88,72.29,48758.0,62.8084,62.965,62.556,62.9128,48758.0
2021-08-23 10:00:00,72.28,72.33,71.93,72.03,22677.0,62.9041,62.9476,62.5995,62.6865,22677.0
2021-08-23 10:30:00,72.0,72.3,71.86,72.27,25286.0,62.6604,62.9215,62.5386,62.8954,25286.0
2021-08-23 11:00:00,72.27,72.47,72.24,72.31,28190.0,62.8954,63.0695,62.8693,62.9302,28190.0
2021-08-23 11:30:00,72.31,72.4,72.25,72.36,15269.0,62.9302,63.0085,62.878,62.9737,15269.0
2021-08-23 12:00:00,72.36,72.47,72.34,72.44,19782.0,62.9737,63.0695,62.9563,63.0434,19782.0
2021-08-23 12:30:00,72.45,72.75,72.42,72.75,32877.0,63.0521,63.3131,63.0259,63.3131,32877.0
2021-08-23 13:00:00,72.78,72.86,72.67,72.71,35475.0,63.3392,63.4089,63.2435,63.2783,35475.0
2021-08-23 13:30:00,72.72,72.76,72.59,72.71,68286.0,63.287,63.3218,63.1739,63.2783,68286.0
2021-08-23 14:00:00,72.71,72.85,72.71,72.75,28040.0,63.2783,63.4002,63.2783,63.3131,28040.0
2021-08-23 14:30:00,72.74,72.75,72.68,72.71,24793.0,63.3044,63.3131,63.2522,63.2783,24793.0
2021-08-23 15:00:00,72.7,72.73,72.61,72.68,31210.0,63.2696,63.2957,63.1913,63.2522,31210.0
2021-08-23 15:30:00,72.69,72.75,72.58,72.58,184775.0,63.2609,63.3131,63.1652,63.1652,184775.0
2021-08-24 09:30:00,72.89,73.29,72.87,73.01,55454.0,63.435,63.7831,63.4176,63.5394,55454.0
2021-08-24 10:00:00,73.05,73.05,72.4,72.67,55176.0,63.5742,63.5742,63.0085,63.2435,55176.0
2021-08-24 10:30:00,72.67,72.77,72.58,72.68,40832.0,63.2435,63.3305,63.1652,63.2522,40832.0
2021-08-24 11:00:00,72.69,72.88,72.68,72.74,50608.0,63.2609,63.4263,63.2522,63.3044,50608.0
2021-08-24 11:30:00,72.74,72.74,72.48,72.51,39614.0,63.3044,63.3044,63.0782,63.1043,39614.0
2021-08-24 12:00:00,72.49,72.71,72.47,72.64,25329.0,63.0869,63.2783,63.0695,63.2174,25329.0
2021-08-24 12:30:00,72.65,72.76,72.64,72.71,21678.0,63.2261,63.3218,63.2174,63.2783,21678.0
2021-08-24 13:00:00,72.69,72.74,72.58,72.7,29145.0,63.2609,63.3044,63.1652,63.2696,29145.0
2021-08-24 13:30:00,72.7,72.76,72.68,72.76,20289.0,63.2696,63.3218,63.2522,63.3218,20289.0
2021-08-24 14:00:00,72.76,72.81,72.63,72.7,25679.0,63.3218,63.3654,63.2087,63.2696,25679.0
2021-08-24 14:30:00,72.7,72.89,72.64,72.85,27160.0,63.2696,63.435,63.2174,63.4002,27160.0
2021-08-24 15:00:00,72.84,72.86,72.71,72.77,30091.0,63.3915,63.4089,63.2783,63.3305,30091.0
2021-08-24 15:30:00,72.77,72.77,72.47,72.55,109086.0,63.3305,63.3305,63.0695,63.1391,109086.0
2021-08-25 09:30:00,72.45,72.5,71.43,72.41,59681.0,63.0521,63.0956,62.1644,63.0172,59681.0
2021-08-25 10:00:00,72.43,72.53,71.97,72.22,47905.0,63.0346,63.1217,62.6343,62.8519,47905.0
2021-08-25 10:30:00,72.2,72.41,72.15,72.29,33200.0,62.8345,63.0172,62.791,62.9128,33200.0
2021-08-25 11:00:00,72.31,72.45,72.11,72.45,32731.0,62.9302,63.0521,62.7562,63.0521,32731.0
2021-08-25 11:30:00,72.46,72.66,72.41,72.63,30481.0,63.0608,63.2348,63.0172,63.2087,30481.0
2021-08-25 12:00:00,72.62,72.78,72.54,72.54,27237.0,63.2,63.3392,63.1304,63.1304,27237.0
2021-08-25 12:30:00,72.56,72.63,72.43,72.53,35907.0,63.1478,63.2087,63.0346,63.1217,35907.0
2021-08-25 13:00:00,72.53,72.84,72.53,72.75,35767.0,63.1217,63.3915,63.1217,63.3131,35767.0
2021-08-25 13:30:00,72.76,72.86,72.76,72.83,34350.0,63.3218,63.4089,63.3218,63.3828,34350.0
2021-08-25 14:00:00,72.83,73.03,72.83,72.99,35886.0,63.3828,63.5568,63.3828,63.522,35886.0
2021-08-25 14:30:00,72.97,72.97,72.68,72.76,36317.0,63.5046,63.5046,63.2522,63.3218,36317.0
2021-08-25 15:00:00,72.75,72.82,72.66,72.72,68068.0,63.3131,63.3741,63.2348,63.287,68068.0
2021-08-25 15:30:00,72.73,72.85,72.53,72.56,217451.0,63.2957,63.4002,63.1217,63.1478,217451.0
2021-08-26 09:30:00,72.56,72.56,71.99,72.06,35546.0,63.1478,63.1478,62.6517,62.7126,35546.0
2021-08-26 10:00:00,72.04,72.28,71.7,72.13,42864.0,62.6952,62.9041,62.3993,62.7736,42864.0
2021-08-26 10:30:00,72.13,72.16,71.56,71.62,34623.0,62.7736,62.7997,62.2775,62.3297,34623.0
2021-08-26 11:00:00,71.62,71.93,71.51,71.7,82944.0,62.3297,62.5995,62.234,62.3993,82944.0
2021-08-26 11:30:00,71.69,71.87,71.69,71.75,35591.0,62.3906,62.5473,62.3906,62.4429,35591.0
2021-08-26 12:00:00,71.76,71.87,71.74,71.75,23607.0,62.4516,62.5473,62.4342,62.4429,23607.0
2021-08-26 12:30:00,71.75,71.86,71.74,71.82,40128.0,62.4429,62.5386,62.4342,62.5038,40128.0
2021-08-26 13:00:00,71.83,71.83,71.68,71.77,34066.0,62.5125,62.5125,62.3819,62.4603,34066.0
2021-08-26 13:30:00,71.79,71.89,71.75,71.87,24985.0,62.4777,62.5647,62.4429,62.5473,24985.0
2021-08-26 14:00:00,71.87,71.87,71.75,71.83,36786.0,62.5473,62.5473,62.4429,62.5125,36786.0
2021-08-26 14:30:00,71.83,71.91,71.76,71.89,38701.0,62.5125,62.5821,62.4516,62.5647,38701.0
2021-08-26 15:00:00,71.88,71.88,71.71,71.77,61364.0,62.556,62.556,62.408,62.4603,61364.0
2021-08-26 15:30:00,71.79,71.9,71.72,71.77,121658.0,62.4777,62.5734,62.4167,62.4603,121658.0
2021-08-27 09:30:00,71.88,72.62,71.79,72.41,40936.0,62.556,63.2,62.4777,63.0172,40936.0
2021-08-27 10:00:00,72.41,72.5,72.15,72.39,29068.0,63.0172,63.0956,62.791,62.9998,29068.0
2021-08-27 10:30:00,72.41,72.73,72.35,72.69,28032.0,63.0172,63.2957,62.965,63.2609,28032.0
2021-08-27 11:00:00,72.69,72.83,72.61,72.71,28899.0,63.2609,63.3828,63.1913,63.2783,28899.0
2021-08-27 11:30:00,72.72,72.96,72.72,72.82,36637.0,63.287,63.4959,63.287,63.3741,36637.0
2021-08-27 12:00:00,72.83,72.97,72.8,72.92,20580.0,63.3828,63.5046,63.3567,63.4611,20580.0
2021-08-27 12:30:00,72.92,73.01,72.69,72.71,79735.0,63.4611,63.5394,63.2609,63.2783,79735.0
2021-08-27 13:00:00,72.7,72.79,72.65,72.68,28917.0,63.2696,63.348,63.2261,63.2522,28917.0
2021-08-27 13:30:00,72.68,72.71,72.62,72.68,13524.0,63.2522,63.2783,63.2,63.2522,13524.0
2021-08-27 14:00:00,72.69,72.87,72.6,72.77,35521.0,63.2609,63.4176,63.1826,63.3305,35521.0
2021-08-27 14:30:00,72.75,73.05,72.7,73.02,87923.0,63.3131,63.5742,63.2696,63.5481,87923.0
2021-08-27 15:00:00,73.03,73.3,72.99,73.27,175117.0,63.5568,63.7918,63.522,63.7657,175117.0
2021-08-27 15:30:00,73.26,73.3,73.12,73.2,195322.0,63.757,63.7918,63.6351,63.7048,195322.0
2021-08-30 09:30:00,73.56,73.57,72.71,72.93,52708.0,64.0181,64.0268,63.2783,63.4698,52708.0
2021-08-30 10:00:00,72.89,72.92,72.6,72.89,37584.0,63.435,63.4611,63.1826,63.435,37584.0
2021-08-30 10:30:00,72.89,73.14,72.79,73.06,64063.0,63.435,63.6526,63.348,63.5829,64063.0
2021-08-30 11:00:00,73.02,73.22,72.99,73.19,40389.0,63.5481,63.7222,63.522,63.6961,40389.0
2021-08-30 11:30:00,73.19,73.25,73.01,73.11,31166.0,63.6961,63.7483,63.5394,63.6264,31166.0
2021-08-30 12:00:00,73.12,73.13,72.89,72.92,23990.0,63.6351,63.6438,63.435,63.4611,23990.0
2021-08-30 12:30:00,72.9,72.91,72.8,72.89,29093.0,63.4437,63.4524,63.3567,63.435,29093.0
2021-08-30 13:00:00,72.9,72.93,72.74,72.78,21246.0,63.4437,63.4698,63.3044,63.3392,21246.0
2021-08-30 13:30:00,72.78,72.81,72.66,72.79,22143.0,63.3392,63.3654,63.2348,63.348,22143.0
2021-08-30 14:00:00,72.79,72.83,72.7,72.73,23104.0,63.348,63.3828,63.2696,63.2957,23104.0
2021-08-30 14:30:00,72.72,72.73,72.61,72.63,20374.0,63.287,63.2957,63.1913,63.2087,20374.0
2021-08-30 15:00:00,72.62,72.68,72.28,72.28,49624.0,63.2,63.2522,62.9041,62.9041,49624.0
2021-08-30 15:30:00,72.27,72.31,72.09,72.13,172380.0,62.8954,62.9302,62.7388,62.7736,172380.0
2021-08-31 09:30:00,72.02,72.54,72.02,72.27,61323.0,62.6778,63.1304,62.6778,62.8954,61323.0
2021-08-31 10:00:00,72.27,72.81,72.19,72.63,27971.0,62.8954,63.3654,62.8258,63.2087,27971.0
2021-08-31 10:30:00,72.65,72.94,72.48,72.91,27076.0,63.2261,63.4785,63.0782,63.4524,27076.0
2021-08-31 11:00:00,72.91,72.96,72.63,72.85,51410.0,63.4524,63.4959,63.2087,63.4002,51410.0
2021-08-31 11:30:00,72.84,72.87,72.7,72.8,50932.0,63.3915,63.4176,63.2696,63.3567,50932.0
2021-08-31 12:00:00,72.8,72.85,72.69,72.81,38074.0,63.3567,63.4002,63.2609,63.3654,38074.0
2021-08-31 12:30:00,72.8,72.8,72.63,72.71,34347.0,63.3567,63.3567,63.2087,63.2783,34347.0
2021-08-31 13:00:00,72.71,72.79,72.63,72.71,45595.0,63.2783,63.348,63.2087,63.2783,45595.0
2021-08-31 13:30:00,72.7,72.86,72.61,72.78,35627.0,63.2696,63.4089,63.1913,63.3392,35627.0
2021-08-31 14:00:00,72.77,72.95,72.64,72.89,47558.0,63.3305,63.4872,63.2174,63.435,47558.0
2021-08-31 14:30:00,72.92,73.02,72.84,73.01,43369.0,63.4611,63.5481,63.3915,63.5394,43369.0
2021-08-31 15:00:00,73.01,73.13,72.91,73.09,65897.0,63.5394,63.6438,63.4524,63.609,65897.0
2021-08-31 15:30:00,73.1,73.31,72.95,73.22,332321.0,63.6177,63.8005,63.4872,63.7222,332321.0
2021-09-01 09:30:00,73.6,73.63,73.26,73.36,74940.0,64.0529,64.079,63.757,63.844,74940.0
2021-09-01 10:00:00,73.4,73.56,73.18,73.22,42083.0,63.8788,64.0181,63.6874,63.7222,42083.0
2021-09-01 10:30:00,73.23,73.42,73.22,73.22,29772.0,63.7309,63.8962,63.7222,63.7222,29772.0
2021-09-01 11:00:00,73.19,73.2,72.83,72.87,36910.0,63.6961,63.7048,63.3828,63.4176,36910.0
2021-09-01 11:30:00,72.85,72.95,72.76,72.86,33729.0,63.4002,63.4872,63.3218,63.4089,33729.0
2021-09-01 12:00:00,72.86,73.26,72.86,73.24,21849.0,63.4089,63.757,63.4089,63.7396,21849.0
2021-09-01 12:30:00,73.26,73.56,73.25,73.56,28887.0,63.757,64.0181,63.7483,64.0181,28887.0
2021-09-01 13:00:00,73.56,73.62,73.5,73.52,41869.0,64.0181,64.0703,63.9659,63.9833,41869.0
2021-09-01 13:30:00,73.52,73.65,73.5,73.55,30241.0,63.9833,64.0964,63.9659,64.0094,30241.0
2021-09-01 14:00:00,73.54,73.71,73.51,73.56,39575.0,64.0007,64.1486,63.9746,64.0181,39575.0
2021-09-01 14:30:00,73.54,73.62,73.47,73.57,33395.0,64.0007,64.0703,63.9397,64.0268,33395.0
2021-09-01 15:00:00,73.58,73.61,73.45,73.47,43643.0,64.0355,64.0616,63.9223,63.9397,43643.0
2021-09-01 15:30:00,73.46,73.51,73.3,73.37,142356.0,63.931,63.9746,63.7918,63.8527,142356.0
2021-09-02 09:30:00,73.79,73.79,73.37,73.63,94394.0,64.2182,64.2182,63.8527,64.079,94394.0
2021-09-02 10:00:00,73.64,74.22,73.63,74.21,66160.0,64.0877,64.5925,64.079,64.5838,66160.0
2021-09-02 10:30:00,74.2,74.31,74.1,74.17,48764.0,64.5751,64.6708,64.488,64.5489,48764.0
2021-09-02 11:00:00,74.16,74.4,74.14,74.14,47321.0,64.5402,64.7491,64.5228,64.5228,47321.0
2021-09-02 11:30:00,74.14,74.14,73.94,73.99,28577.0,64.5228,64.5228,64.3488,64.3923,28577.0
2021-09-02 12:00:00,73.99,74.1,73.92,73.98,28719.0,64.3923,64.488,64.3314,64.3836,28719.0
2021-09-02 12:30:00,73.98,74.01,73.89,73.91,30690.0,64.3836,64.4097,64.3053,64.3227,30690.0
2021-09-02 13:00:00,73.91,73.92,73.73,73.74,24927.0,64.3227,64.3314,64.166,64.1747,24927.0
2021-09-02 13:30:00,73.75,73.87,73.72,73.87,59561.0,64.1834,64.2879,64.1573,64.2879,59561.0
2021-09-02 14:00:00,73.86,73.92,73.74,73.86,43530.0,64.2792,64.3314,64.1747,64.2792,43530.0
2021-09-02 14:30:00,73.87,74.05,73.8,74.05,31377.0,64.2879,64.4445,64.2269,64.4445,31377.0
2021-09-02 15:00:00,74.06,74.25,74.0,74.14,52218.0,64.4532,64.6186,64.401,64.5228,52218.0
2021-09-02 15:30:00,74.15,74.4,74.08,74.34,169571.0,64.5315,64.7491,64.4706,64.6969,169571.0
2021-09-03 09:30:00,74.34,74.43,73.91,73.92,50425.0,64.6969,64.7752,64.3227,64.3314,50425.0
2021-09-03 10:00:00,73.89,74.15,73.73,73.91,31496.0,64.3053,64.5315,64.166,64.3227,31496.0
2021-09-03 10:30:00,73.93,73.94,73.63,73.73,32614.0,64.3401,64.3488,64.079,64.166,32614.0
2021-09-03 11:00:00,73.75,73.76,73.29,73.32,27057.0,64.1834,64.1921,63.7831,63.8092,27057.0
2021-09-03 11:30:00,73.33,73.41,73.24,73.36,18332.0,63.8179,63.8875,63.7396,63.844,18332.0
2021-09-03 12:00:00,73.34,73.37,73.27,73.35,17621.0,63.8266,63.8527,63.7657,63.8353,17621.0
2021-09-03 12:30:00,73.35,73.36,73.26,73.33,13103.0,63.8353,63.844,63.757,63.8179,13103.0
2021-09-03 13:00:00,73.34,73.47,73.34,73.45,23119.0,63.8266,63.9397,63.8266,63.9223,23119.0
2021-09-03 13:30:00,73.45,73.58,73.45,73.54,27151.0,63.9223,64.0355,63.9223,64.0007,27151.0
2021-09-03 14:00:00,73.54,73.56,73.47,73.51,24279.0,64.0007,64.0181,63.9397,63.9746,24279.0
2021-09-03 14:30:00,73.51,73.63,73.49,73.6,18264.0,63.9746,64.079,63.9571,64.0529,18264.0
2021-09-03 15:00:00,73.6,73.71,73.55,73.64,27515.0,64.0529,64.1486,64.0094,64.0877,27515.0
2021-09-03 15:30:00,73.64,73.82,73.59,73.74,154458.0,64.0877,64.2443,64.0442,64.1747,154458.0
2021-09-07 09:30:00,73.72,74.16,73.5,74.03,53759.0,64.1573,64.5402,63.9659,64.4271,53759.0
2021-09-07 10:00:00,74.02,74.26,73.5,73.5,53377.0,64.4184,64.6273,63.9659,63.9659,53377.0
2021-09-07 10:30:00,73.48,73.49,73.09,73.43,35077.0,63.9484,63.9571,63.609,63.9049,35077.0
2021-09-07 11:00:00,73.43,73.47,73.23,73.38,24978.0,63.9049,63.9397,63.7309,63.8614,24978.0
2021-09-07 11:30:00,73.4,73.44,73.15,73.15,15693.0,63.8788,63.9136,63.6613,63.6613,15693.0
2021-09-07 12:00:00,73.16,73.34,73.1,73.15,15572.0,63.67,63.8266,63.6177,63.6613,15572.0
2021-09-07 12:30:00,73.15,73.39,73.15,73.37,14859.0,63.6613,63.8701,63.6613,63.8527,14859.0
2021-09-07 13:00:00,73.39,73.48,73.32,73.35,21472.0,63.8701,63.9484,63.8092,63.8353,21472.0
2021-09-07 13:30:00,73.34,73.43,73.31,73.34,18834.0,63.8266,63.9049,63.8005,63.8266,18834.0
2021-09-07 14:00:00,73.33,73.43,73.16,73.16,24544.0,63.8179,63.9049,63.67,63.67,24544.0
2021-09-07 14:30:00,73.15,73.29,73.12,73.26,19016.0,63.6613,63.7831,63.6351,63.757,19016.0
2021-09-07 15:00:00,73.25,73.25,73.09,73.11,26313.0,63.7483,63.7483,63.609,63.6264,26313.0
2021-09-07 15:30:00,73.12,73.23,72.95,73.08,132835.0,63.6351,63.7309,63.4872,63.6003,132835.0
2021-09-08 09:30:00,73.09,73.76,72.97,73.58,46914.0,63.609,64.1921,63.5046,64.0355,46914.0
2021-09-08 10:00:00,73.55,73.57,73.2,73.24,34634.0,64.0094,64.0268,63.7048,63.7396,34634.0
2021-09-08 10:30:00,73.21,73.32,72.84,72.94,34395.0,63.7135,63.8092,63.3915,63.4785,34395.0
2021-09-08 11:00:00,72.93,73.05,72.88,72.96,34331.0,63.4698,63.5742,63.4263,63.4959,34331.0
2021-09-08 11:30:00,72.95,73.08,72.91,72.95,39707.0,63.4872,63.6003,63.4524,63.4872,39707.0
2021-09-08 12:00:00,72.94,73.21,72.92,73.2,28122.0,63.4785,63.7135,63.4611,63.7048,28122.0
2021-09-08 12:30:00,73.19,73.22,73.09,73.1,24826.0,63.6961,63.7222,63.609,63.6177,24826.0
2021-09-08 13:00:00,73.1,73.11,72.72,72.76,36218.0,63.6177,63.6264,63.287,63.3218,36218.0
2021-09-08 13:30:00,72.78,72.83,72.73,72.74,23674.0,63.3392,63.3828,63.2957,63.3044,23674.0
2021-09-08 14:00:00,72.74,72.86,72.71,72.78,24596.0,63.3044,63.4089,63.2783,63.3392,24596.0
2021-09-08 14:30:00,72.78,72.88,72.76,72.83,24779.0,63.3392,63.4263,63.3218,63.3828,24779.0
2021-09-08 15:00:00,72.83,72.92,72.77,72.77,44552.0,63.3828,63.4611,63.3305,63.3305,44552.0
2021-09-08 15:30:00,72.78,72.95,72.69,72.76,134694.0,63.3392,63.4872,63.2609,63.3218,134694.0
2021-09-09 09:30:00,72.49,72.59,72.21,72.39,50673.0,63.0869,63.1739,62.8432,62.9998,50673.0
2021-09-09 10:00:00,72.43,72.96,72.42,72.81,24096.0,63.0346,63.4959,63.0259,63.3654,24096.0
2021-09-09 10:30:00,72.81,73.13,72.81,73.06,70746.0,63.3654,63.6438,63.3654,63.5829,70746.0
2021-09-09 11:00:00,73.05,73.11,72.89,72.91,18190.0,63.5742,63.6264,63.435,63.4524,18190.0
2021-09-09 11:30:00,72.88,72.94,72.78,72.9,12254.0,63.4263,63.4785,63.3392,63.4437,12254.0
2021-09-09 12:00:00,72.88,72.89,72.69,72.72,13958.0,63.4263,63.435,63.2609,63.287,13958.0
2021-09-09 12:30:00,72.7,72.8,72.65,72.65,11056.0,63.2696,63.3567,63.2261,63.2261,11056.0
2021-09-09 13:00:00,72.67,72.72,72.35,72.42,18938.0,63.2435,63.287,62.965,63.0259,18938.0
2021-09-09 13:30:00,72.4,72.4,72.2,72.29,23258.0,63.0085,63.0085,62.8345,62.9128,23258.0
2021-09-09 14:00:00,72.27,72.39,72.01,72.03,57196.0,62.8954,62.9998,62.6691,62.6865,57196.0
2021-09-09 14:30:00,72.01,72.15,71.87,71.99,51177.0,62.6691,62.791,62.5473,62.6517,51177.0
2021-09-09 15:00:00,72.02,72.14,71.97,72.14,43682.0,62.6778,62.7823,62.6343,62.7823,43682.0
2021-09-09 15:30:00,72.12,72.48,72.06,72.14,134090.0,62.7649,63.0782,62.7126,62.7823,134090.0
2021-09-10 09:30:00,72.49,72.52,71.98,72.12,39434.0,63.0869,63.113,62.643,62.7649,39434.0
2021-09-10 10:00:00,72.1,72.21,71.94,71.97,43918.0,62.7475,62.8432,62.6082,62.6343,43918.0
2021-09-10 10:30:00,71.95,71.95,71.63,71.77,36188.0,62.6169,62.6169,62.3384,62.4603,36188.0
2021-09-10 11:00:00,71.78,71.9,71.62,71.85,30166.0,62.469,62.5734,62.3297,62.5299,30166.0
2021-09-10 11:30:00,71.85,71.9,71.75,71.88,45493.0,62.5299,62.5734,62.4429,62.556,45493.0
2021-09-10 12:00:00,71.92,72.19,71.83,72.13,16907.0,62.5908,62.8258,62.5125,62.7736,16907.0
2021-09-10 12:30:00,72.13,72.24,72.11,72.16,24542.0,62.7736,62.8693,62.7562,62.7997,24542.0
2021-09-10 13:00:00,72.17,72.24,72.04,72.08,24168.0,62.8084,62.8693,62.6952,62.73,24168.0
2021-09-10 13:30:00,72.08,72.11,72.01,72.1,20240.0,62.73,62.7562,62.6691,62.7475,20240.0
2021-09-10 14:00:00,72.13,72.28,72.1,72.11,29960.0,62.7736,62.9041,62.7475,62.7562,29960.0
2021-09-10 14:30:00,72.12,72.15,72.01,72.07,21187.0,62.7649,62.791,62.6691,62.7213,21187.0
2021-09-10 15:00:00,72.06,72.1,71.96,72.01,32200.0,62.7126,62.7475,62.6256,62.6691,32200.0
2021-09-10 15:30:00,72.0,72.03,71.65,71.67,131013.0,62.6604,62.6865,62.3558,62.3732,131013.0
2021-09-13 09:30:00,72.35,72.74,72.07,72.55,70956.0,62.965,63.3044,62.7213,63.1391,70956.0
2021-09-13 10:00:00,72.59,72.73,72.18,72.56,45069.0,63.1739,63.2957,62.8171,63.1478,45069.0
2021-09-13 10:30:00,72.59,72.87,72.57,72.81,25329.0,63.1739,63.4176,63.1565,63.3654,25329.0
2021-09-13 11:00:00,72.82,72.86,72.57,72.75,26315.0,63.3741,63.4089,63.1565,63.3131,26315.0
2021-09-13 11:30:00,72.75,72.84,72.53,72.69,56437.0,63.3131,63.3915,63.1217,63.2609,56437.0
2021-09-13 12:00:00,72.67,72.73,72.6,72.62,28703.0,63.2435,63.2957,63.1826,63.2,28703.0
2021-09-13 12:30:00,72.6,72.6,72.35,72.36,25405.0,63.1826,63.1826,62.965,62.9737,25405.0
2021-09-13 13:00:00,72.36,72.38,72.25,72.3,41250.0,62.9737,62.9911,62.878,62.9215,41250.0
2021-09-13 13:30:00,72.31,72.34,72.19,72.21,23279.0,62.9302,62.9563,62.8258,62.8432,23279.0
2021-09-13 14:00:00,72.22,72.26,72.01,72.1,24818.0,62.8519,62.8867,62.6691,62.7475,24818.0
2021-09-13 14:30:00,72.1,72.19,71.94,72.18,31613.0,62.7475,62.8258,62.6082,62.8171,31613.0
2021-09-13 15:00:00,72.19,72.4,72.04,72.4,48707.0,62.8258,63.0085,62.6952,63.0085,48707.0
2021-09-13 15:30:00,72.39,72.65,72.37,72.52,148960.0,62.9998,63.2261,62.9824,63.113,148960.0
2021-09-14 09:30:00,72.7,73.01,72.44,72.52,106633.0,63.2696,63.5394,63.0434,63.113,106633.0
2021-09-14 10:00:00,72.5,72.5,72.11,72.15,36724.0,63.0956,63.0956,62.7562,62.791,36724.0
2021-09-14 10:30:00,72.13,72.17,71.87,71.94,61134.0,62.7736,62.8084,62.5473,62.6082,61134.0
2021-09-14 11:00:00,71.95,72.24,71.92,72.18,27933.0,62.6169,62.8693,62.5908,62.8171,27933.0
2021-09-14 11:30:00,72.22,72.22,72.03,72.1,44678.0,62.8519,62.8519,62.6865,62.7475,44678.0
2021-09-14 12:00:00,72.1,72.26,72.07,72.23,30159.0,62.7475,62.8867,62.7213,62.8606,30159.0
2021-09-14 12:30:00,72.24,72.31,72.06,72.09,34891.0,62.8693,62.9302,62.7126,62.7388,34891.0
2021-09-14 13:00:00,72.09,72.26,71.99,72.26,30624.0,62.7388,62.8867,62.6517,62.8867,30624.0
2021-09-14 13:30:00,72.24,72.26,72.09,72.12,35711.0,62.8693,62.8867,62.7388,62.7649,35711.0
2021-09-14 14:00:00,72.13,72.14,72.02,72.09,36451.0,62.7736,62.7823,62.6778,62.7388,36451.0
2021-09-14 14:30:00,72.1,72.17,71.96,72.15,47445.0,62.7475,62.8084,62.6256,62.791,47445.0
2021-09-14 15:00:00,72.15,72.18,72.06,72.12,64741.0,62.791,62.8171,62.7126,62.7649,64741.0
2021-09-14 15:30:00,72.12,72.52,72.05,72.49,240538.0,62.7649,63.113,62.7039,63.0869,240538.0
2021-09-15 09:30:00,72.4,73.39,72.23,73.33,46156.0,63.0085,63.8701,62.8606,63.8179,46156.0
2021-09-15 10:00:00,73.29,73.36,73.0,73.11,35465.0,63.7831,63.844,63.5307,63.6264,35465.0
2021-09-15 10:30:00,73.08,73.22,72.88,73.16,32974.0,63.6003,63.7222,63.4263,63.67,32974.0
2021-09-15 11:00:00,73.16,73.6,73.1,73.6,31416.0,63.67,64.0529,63.6177,64.0529,31416.0
2021-09-15 11:30:00,73.61,73.61,73.36,73.46,26177.0,64.0616,64.0616,63.844,63.931,26177.0
2021-09-15 12:00:00,73.45,73.61,73.26,73.32,44920.0,63.9223,64.0616,63.757,63.8092,44920.0
2021-09-15 12:30:00,73.36,73.36,72.77,73.31,65322.0,63.844,63.844,63.3305,63.8005,65322.0
2021-09-15 13:00:00,73.33,73.5,73.31,73.46,40186.0,63.8179,63.9659,63.8005,63.931,40186.0
2021-09-15 13:30:00,73.47,73.64,73.45,73.5,24778.0,63.9397,64.0877,63.9223,63.9659,24778.0
2021-09-15 14:00:00,73.52,73.65,73.41,73.63,33831.0,63.9833,64.0964,63.8875,64.079,33831.0
2021-09-15 14:30:00,73.61,73.61,73.44,73.51,35912.0,64.0616,64.0616,63.9136,63.9746,35912.0
2021-09-15 15:00:00,73.52,73.75,73.46,73.74,82760.0,63.9833,64.1834,63.931,64.1747,82760.0
2021-09-15 15:30:00,73.74,74.07,73.7,73.93,245577.0,64.1747,64.4619,64.1399,64.3401,245577.0
2021-09-16 09:30:00,74.11,74.47,73.67,73.88,60306.0,64.4967,64.81,64.1138,64.2966,60306.0
2021-09-16 10:00:00,73.85,73.97,73.52,73.57,49525.0,64.2705,64.3749,63.9833,64.0268,49525.0
2021-09-16 10:30:00,73.6,73.75,73.24,73.31,24317.0,64.0529,64.1834,63.7396,63.8005,24317.0
2021-09-16 11:00:00,73.29,73.52,73.2,73.42,21997.0,63.7831,63.9833,63.7048,63.8962,21997.0
2021-09-16 11:30:00,73.42,73.42,73.13,73.23,23808.0,63.8962,63.8962,63.6438,63.7309,23808.0
2021-09-16 12:00:00,73.25,73.41,73.22,73.33,23883.0,63.7483,63.8875,63.7222,63.8179,23883.0
2021-09-16 12:30:00,73.34,73.5,73.28,73.5,24454.0,63.8266,63.9659,63.7744,63.9659,24454.0
2021-09-16 13:00:00,73.49,73.49,73.24,73.27,34740.0,63.9571,63.9571,63.7396,63.7657,34740.0
2021-09-16 13:30:00,73.27,73.36,73.17,73.31,24816.0,63.7657,63.844,63.6787,63.8005,24816.0
2021-09-16 14:00:00,73.31,73.42,73.19,73.34,54403.0,63.8005,63.8962,63.6961,63.8266,54403.0
2021-09-16 14:30:00,73.35,73.69,73.35,73.65,38904.0,63.8353,64.1312,63.8353,64.0964,38904.0
2021-09-16 15:00:00,73.67,73.81,73.62,73.62,52230.0,64.1138,64.2356,64.0703,64.0703,52230.0
2021-09-16 15:30:00,73.63,73.63,73.29,73.32,157557.0,64.079,64.079,63.7831,63.8092,157557.0
2021-09-17 09:30:00,73.18,73.95,73.14,73.45,181391.0,63.6874,64.3575,63.6526,63.9223,181391.0
2021-09-17 10:00:00,73.49,73.63,73.29,73.3,53333.0,63.9571,64.079,63.7831,63.7918,53333.0
2021-09-17 10:30:00,73.3,73.36,73.04,73.06,34553.0,63.7918,63.844,63.5655,63.5829,34553.0
2021-09-17 11:00:00,73.05,73.33,73.03,73.15,24029.0,63.5742,63.8179,63.5568,63.6613,24029.0
2021-09-17 11:30:00,73.17,73.34,73.09,73.25,28141.0,63.6787,63.8266,63.609,63.7483,28141.0
2021-09-17 12:00:00,73.25,73.26,73.1,73.11,18078.0,63.7483,63.757,63.6177,63.6264,18078.0
2021-09-17 12:30:00,73.1,73.27,73.05,73.05,18587.0,63.6177,63.7657,63.5742,63.5742,18587.0
2021-09-17 13:00:00,73.03,73.04,72.83,72.89,22216.0,63.5568,63.5655,63.3828,63.435,22216.0
2021-09-17 13:30:00,72.88,72.96,72.73,72.86,37776.0,63.4263,63.4959,63.2957,63.4089,37776.0
2021-09-17 14:00:00,72.85,73.12,72.83,73.02,36330.0,63.4002,63.6351,63.3828,63.5481,36330.0
2021-09-17 14:30:00,73.0,73.07,72.96,73.0,36902.0,63.5307,63.5916,63.4959,63.5307,36902.0
2021-09-17 15:00:00,73.01,73.25,73.0,73.25,47049.0,63.5394,63.7483,63.5307,63.7483,47049.0
2021-09-17 15:30:00,73.26,73.48,73.08,73.09,246261.0,63.757,63.9484,63.6003,63.609,246261.0
2021-09-20 09:30:00,71.61,72.07,71.06,71.82,80491.0,62.9313,63.3356,62.448,63.1159,80491.0
2021-09-20 10:00:00,71.83,72.11,71.56,71.77,79330.0,63.1247,63.3707,62.8874,63.0719,79330.0
2021-09-20 10:30:00,71.78,72.25,71.73,72.15,65273.0,63.0807,63.4938,63.0368,63.4059,65273.0
2021-09-20 11:00:00,72.13,72.38,71.83,71.91,59003.0,63.3883,63.608,63.1247,63.195,59003.0
2021-09-20 11:30:00,71.9,71.9,71.58,71.62,55021.0,63.1862,63.1862,62.905,62.9401,55021.0
2021-09-20 12:00:00,71.6,71.69,71.44,71.68,57210.0,62.9225,63.0016,62.7819,62.9928,57210.0
2021-09-20 12:30:00,71.67,71.72,71.42,71.44,51636.0,62.9841,63.028,62.7643,62.7819,51636.0
2021-09-20 13:00:00,71.45,71.47,71.22,71.45,58513.0,62.7907,62.8083,62.5886,62.7907,58513.0
2021-09-20 13:30:00,71.44,71.67,71.39,71.45,136231.0,62.7819,62.9841,62.738,62.7907,136231.0
2021-09-20 14:00:00,71.45,71.51,70.96,71.09,50799.0,62.7907,62.8434,62.3601,62.4743,50799.0
2021-09-20 14:30:00,71.08,71.14,70.9,70.98,68076.0,62.4656,62.5183,62.3074,62.3777,68076.0
2021-09-20 15:00:00,70.97,71.14,70.96,71.09,111666.0,62.3689,62.5183,62.3601,62.4743,111666.0
2021-09-20 15:30:00,71.11,71.6,71.1,71.47,180118.0,62.4919,62.9225,62.4831,62.8083,180118.0
2021-09-21 09:30:00,72.32,72.79,72.05,72.59,62959.0,63.5553,63.9683,63.318,63.7926,62959.0
2021-09-21 10:00:00,72.59,72.6,71.99,72.09,40972.0,63.7926,63.8013,63.2653,63.3531,40972.0
2021-09-21 10:30:00,72.1,72.13,71.61,71.79,54489.0,63.3619,63.3883,62.9313,63.0895,54489.0
2021-09-21 11:00:00,71.78,71.82,71.29,71.29,64399.0,63.0807,63.1159,62.6501,62.6501,64399.0
2021-09-21 11:30:00,71.31,71.77,71.3,71.67,43978.0,62.6677,63.0719,62.6589,62.9841,43978.0
2021-09-21 12:00:00,71.68,71.91,71.63,71.65,32098.0,62.9928,63.195,62.9489,62.9665,32098.0
2021-09-21 12:30:00,71.63,71.69,71.42,71.56,27045.0,62.9489,63.0016,62.7643,62.8874,27045.0
2021-09-21 13:00:00,71.55,71.56,71.37,71.44,32006.0,62.8786,62.8874,62.7204,62.7819,32006.0
2021-09-21 13:30:00,71.42,71.48,71.22,71.29,57845.0,62.7643,62.8171,62.5886,62.6501,57845.0
2021-09-21 14:00:00,71.28,71.38,70.95,71.02,37216.0,62.6413,62.7292,62.3513,62.4128,37216.0
2021-09-21 14:30:00,71.02,71.25,70.97,71.18,120260.0,62.4128,62.615,62.3689,62.5534,120260.0
2021-09-21 15:00:00,71.18,71.3,70.89,71.11,422794.0,62.5534,62.6589,62.2986,62.4919,422794.0
2021-09-21 15:30:00,71.12,71.15,70.8,70.85,378983.0,62.5007,62.5271,62.2195,62.2634,378983.0
2021-09-22 09:30:00,71.44,72.48,71.18,72.48,220047.0,62.7819,63.6959,62.5534,63.6959,220047.0
2021-09-22 10:00:00,72.48,72.52,72.12,72.2,230744.0,63.6959,63.731,63.3795,63.4498,230744.0
2021-09-22 10:30:00,72.21,72.77,72.14,72.59,211259.0,63.4586,63.9507,63.3971,63.7926,211259.0
2021-09-22 11:00:00,72.61,73.01,72.58,72.74,197980.0,63.8101,64.1617,63.7838,63.9244,197980.0
2021-09-22 11:30:00,72.73,72.95,72.73,72.79,124900.0,63.9156,64.1089,63.9156,63.9683,124900.0
2021-09-22 12:00:00,72.78,72.85,72.49,72.63,75486.0,63.9595,64.021,63.7047,63.8277,75486.0
2021-09-22 12:30:00,72.63,72.77,72.56,72.56,57082.0,63.8277,63.9507,63.7662,63.7662,57082.0
2021-09-22 13:00:00,72.55,72.62,72.43,72.48,93053.0,63.7574,63.8189,63.6519,63.6959,93053.0
2021-09-22 13:30:00,72.47,72.51,72.28,72.37,37687.0,63.6871,63.7222,63.5201,63.5992,37687.0
2021-09-22 14:00:00,72.34,72.75,72.29,72.67,60172.0,63.5729,63.9332,63.5289,63.8629,60172.0
2021-09-22 14:30:00,72.76,72.76,72.25,72.48,90022.0,63.942,63.942,63.4938,63.6959,90022.0
2021-09-22 15:00:00,72.44,72.9,72.41,72.82,214917.0,63.6607,64.065,63.6344,63.9947,214917.0
2021-09-22 15:30:00,72.8,72.83,72.42,72.43,300487.0,63.9771,64.0035,63.6432,63.6519,300487.0
2021-09-23 09:30:00,73.19,73.68,73.16,73.63,109263.0,64.3198,64.7505,64.2935,64.7065,109263.0
2021-09-23 10:00:00,73.67,73.98,73.49,73.63,60427.0,64.7417,65.0141,64.5835,64.7065,60427.0
2021-09-23 10:30:00,73.68,73.75,73.5,73.68,127507.0,64.7505,64.812,64.5923,64.7505,127507.0
2021-09-23 11:00:00,73.67,73.72,73.48,73.66,103130.0,64.7417,64.7856,64.5747,64.7329,103130.0
2021-09-23 11:30:00,73.65,73.7,73.51,73.6,231977.0,64.7241,64.768,64.6011,64.6801,231977.0
2021-09-23 12:00:00,73.56,73.64,73.47,73.51,77498.0,64.645,64.7153,64.5659,64.6011,77498.0
2021-09-23 12:30:00,73.5,73.73,73.36,73.63,104336.0,64.5923,64.7944,64.4692,64.7065,104336.0
2021-09-23 13:00:00,73.65,74.03,73.64,74.03,42076.0,64.7241,65.058,64.7153,65.058,42076.0
2021-09-23 13:30:00,74.02,74.25,73.93,74.17,38454.0,65.0492,65.2514,64.9702,65.1811,38454.0
2021-09-23 14:00:00,74.16,74.17,73.88,73.94,35135.0,65.1723,65.1811,64.9262,64.9789,35135.0
2021-09-23 14:30:00,73.97,74.07,73.84,73.95,41647.0,65.0053,65.0932,64.8911,64.9877,41647.0
2021-09-23 15:00:00,73.95,74.14,73.85,74.05,62971.0,64.9877,65.1547,64.8998,65.0756,62971.0
2021-09-23 15:30:00,74.05,74.18,73.92,74.16,333818.0,65.0756,65.1899,64.9614,65.1723,333818.0
2021-09-24 09:30:00,74.19,74.67,73.98,74.49,65094.0,65.1986,65.6205,65.0141,65.4623,65094.0
2021-09-24 10:00:00,74.55,74.83,74.51,74.56,46550.0,65.515,65.7611,65.4799,65.5238,46550.0
2021-09-24 10:30:00,74.58,74.71,74.49,74.68,78942.0,65.5414,65.6556,65.4623,65.6293,78942.0
2021-09-24 11:00:00,74.67,74.87,74.63,74.64,42694.0,65.6205,65.7962,65.5853,65.5941,42694.0
2021-09-24 11:30:00,74.64,74.86,74.58,74.83,27122.0,65.5941,65.7874,65.5414,65.7611,27122.0
2021-09-24 12:00:00,74.83,74.94,74.69,74.74,40364.0,65.7611,65.8577,65.638,65.682,40364.0
2021-09-24 12:30:00,74.75,74.93,74.72,74.9,36924.0,65.6908,65.849,65.6644,65.8226,36924.0
2021-09-24 13:00:00,74.89,74.98,74.85,74.94,33790.0,65.8138,65.8929,65.7787,65.8577,33790.0
2021-09-24 13:30:00,74.95,75.07,74.86,75.04,35851.0,65.8665,65.972,65.7874,65.9456,35851.0
2021-09-24 14:00:00,75.05,75.18,74.95,75.09,75114.0,65.9544,66.0687,65.8665,65.9896,75114.0
2021-09-24 14:30:00,75.08,75.12,74.92,75.11,71436.0,65.9808,66.0159,65.8402,66.0071,71436.0
2021-09-24 15:00:00,75.1,75.17,74.97,75.13,65368.0,65.9984,66.0599,65.8841,66.0247,65368.0
2021-09-24 15:30:00,75.14,75.17,74.73,74.73,183544.0,66.0335,66.0599,65.6732,65.6732,183544.0
2021-09-27 09:30:00,75.2,75.94,75.2,75.85,93932.0,66.0862,66.7366,66.0862,66.6575,93932.0
2021-09-27 10:00:00,75.85,76.01,75.52,75.58,66382.0,66.6575,66.7981,66.3675,66.4202,66382.0
2021-09-27 10:30:00,75.62,75.71,75.42,75.64,48663.0,66.4553,66.5344,66.2796,66.4729,48663.0
2021-09-27 11:00:00,75.67,76.11,75.63,76.09,60123.0,66.4993,66.886,66.4641,66.8684,60123.0
2021-09-27 11:30:00,76.11,76.19,75.94,76.0,35048.0,66.886,66.9563,66.7366,66.7893,35048.0
2021-09-27 12:00:00,75.99,76.01,75.79,75.9,30181.0,66.7805,66.7981,66.6047,66.7014,30181.0
2021-09-27 12:30:00,75.88,75.92,75.79,75.85,34775.0,66.6838,66.719,66.6047,66.6575,34775.0
2021-09-27 13:00:00,75.85,75.92,75.74,75.78,29305.0,66.6575,66.719,66.5608,66.5959,29305.0
2021-09-27 13:30:00,75.77,76.01,75.73,75.97,51393.0,66.5872,66.7981,66.552,66.7629,51393.0
2021-09-27 14:00:00,76.0,76.18,75.95,76.08,39935.0,66.7893,66.9475,66.7453,66.8596,39935.0
2021-09-27 14:30:00,76.05,76.1,75.78,75.79,35971.0,66.8332,66.8772,66.5959,66.6047,35971.0
2021-09-27 15:00:00,75.78,75.89,75.77,75.79,58877.0,66.5959,66.6926,66.5872,66.6047,58877.0
2021-09-27 15:30:00,75.79,75.88,75.75,75.79,178857.0,66.6047,66.6838,66.5696,66.6047,178857.0
2021-09-28 09:30:00,75.9,76.46,75.61,75.71,38379.0,66.7014,67.1935,66.4465,66.5344,38379.0
2021-09-28 10:00:00,75.68,75.68,74.98,75.38,108044.0,66.5081,66.5081,65.8929,66.2444,108044.0
2021-09-28 10:30:00,75.38,75.48,75.03,75.11,151498.0,66.2444,66.3323,65.9368,66.0071,151498.0
2021-09-28 11:00:00,75.17,75.17,74.62,74.85,44184.0,66.0599,66.0599,65.5765,65.7787,44184.0
2021-09-28 11:30:00,74.83,74.91,74.69,74.88,41831.0,65.7611,65.8314,65.638,65.805,41831.0
2021-09-28 12:00:00,74.88,74.9,74.58,74.62,35924.0,65.805,65.8226,65.5414,65.5765,35924.0
2021-09-28 12:30:00,74.65,74.66,74.4,74.4,40392.0,65.6029,65.6117,65.3832,65.3832,40392.0
2021-09-28 13:00:00,74.41,74.6,74.39,74.48,46914.0,65.392,65.559,65.3744,65.4535,46914.0
2021-09-28 13:30:00,74.49,74.52,74.27,74.48,37021.0,65.4623,65.4886,65.2689,65.4535,37021.0
2021-09-28 14:00:00,74.45,74.46,74.17,74.43,35991.0,65.4271,65.4359,65.1811,65.4096,35991.0
2021-09-28 14:30:00,74.41,74.41,74.15,74.21,131351.0,65.392,65.392,65.1635,65.2162,131351.0
2021-09-28 15:00:00,74.21,74.32,73.98,74.06,92939.0,65.2162,65.3129,65.0141,65.0844,92939.0
2021-09-28 15:30:00,74.05,74.09,73.68,73.92,326078.0,65.0756,65.1108,64.7505,64.9614,326078.0
2021-09-29 09:30:00,74.06,74.45,73.79,74.01,60174.0,65.0844,65.4271,64.8471,65.0405,60174.0
2021-09-29 10:00:00,74.15,74.17,73.72,73.72,80718.0,65.1635,65.1811,64.7856,64.7856,80718.0
2021-09-29 10:30:00,73.72,73.77,73.45,73.6,40887.0,64.7856,64.8295,64.5483,64.6801,40887.0
2021-09-29 11:00:00,73.6,73.62,73.43,73.43,48555.0,64.6801,64.6977,64.5308,64.5308,48555.0
2021-09-29 11:30:00,73.42,73.67,73.38,73.67,66438.0,64.522,64.7417,64.4868,64.7417,66438.0
2021-09-29 12:00:00,73.69,73.78,73.48,73.64,47460.0,64.7592,64.8383,64.5747,64.7153,47460.0
2021-09-29 12:30:00,73.66,73.7,73.52,73.63,37696.0,64.7329,64.768,64.6098,64.7065,37696.0
2021-09-29 13:00:00,73.64,73.66,73.47,73.58,71802.0,64.7153,64.7329,64.5659,64.6626,71802.0
2021-09-29 13:30:00,73.56,73.57,73.35,73.47,60583.0,64.645,64.6538,64.4604,64.5659,60583.0
2021-09-29 14:00:00,73.47,73.73,73.43,73.71,45266.0,64.5659,64.7944,64.5308,64.7768,45266.0
2021-09-29 14:30:00,73.72,73.95,73.72,73.74,31869.0,64.7856,64.9877,64.7856,64.8032,31869.0
2021-09-29 15:00:00,73.74,73.82,73.59,73.79,61011.0,64.8032,64.8735,64.6714,64.8471,61011.0
2021-09-29 15:30:00,73.78,73.78,73.5,73.55,156288.0,64.8383,64.8383,64.5923,64.6362,156288.0
2021-09-30 09:30:00,73.8,73.8,73.2,73.48,39592.0,64.8559,64.8559,64.3286,64.5747,39592.0
2021-09-30 10:00:00,73.41,73.45,73.05,73.12,31592.0,64.5132,64.5483,64.1968,64.2583,31592.0
2021-09-30 10:30:00,73.1,73.29,72.79,72.82,23528.0,64.2407,64.4077,63.9683,63.9947,23528.0
2021-09-30 11:00:00,72.8,73.39,72.77,73.26,35696.0,63.9771,64.4956,63.9507,64.3814,35696.0
2021-09-30 11:30:00,73.24,73.25,72.74,73.04,35029.0,64.3638,64.3726,63.9244,64.188,35029.0
2021-09-30 12:00:00,73.04,73.14,72.55,72.58,48687.0,64.188,64.2759,63.7574,63.7838,48687.0
2021-09-30 12:30:00,72.56,72.93,72.54,72.86,75774.0,63.7662,64.0913,63.7486,64.0298,75774.0
2021-09-30 13:00:00,72.87,72.99,72.62,72.65,35076.0,64.0386,64.1441,63.8189,63.8453,35076.0
2021-09-30 13:30:00,72.64,72.89,72.48,72.84,24923.0,63.8365,64.0562,63.6959,64.0123,24923.0
2021-09-30 14:00:00,72.86,73.04,72.79,72.9,31160.0,64.0298,64.188,63.9683,64.065,31160.0
2021-09-30 14:30:00,72.91,73.25,72.9,73.04,33002.0,64.0738,64.3726,64.065,64.188,33002.0
2021-09-30 15:00:00,73.04,73.14,72.86,72.9,51751.0,64.188,64.2759,64.0298,64.065,51751.0
2021-09-30 15:30:00,72.89,73.12,72.37,72.43,207222.0,64.0562,64.2583,63.5992,63.6519,207222.0
2021-10-01 09:30:00,72.75,73.03,72.62,72.69,40834.0,63.9332,64.1792,63.8189,63.8804,40834.0
2021-10-01 10:00:00,72.69,73.13,72.65,72.8,32313.0,63.8804,64.2671,63.8453,63.9771,32313.0
2021-10-01 10:30:00,72.82,72.96,72.58,72.84,21159.0,63.9947,64.1177,63.7838,64.0123,21159.0
2021-10-01 11:00:00,72.85,73.34,72.82,73.26,27653.0,64.021,64.4517,63.9947,64.3814,27653.0
2021-10-01 11:30:00,73.29,73.54,73.27,73.45,20192.0,64.4077,64.6274,64.3901,64.5483,20192.0
2021-10-01 12:00:00,73.45,73.8,73.42,73.79,20996.0,64.5483,64.8559,64.522,64.8471,20996.0
2021-10-01 12:30:00,73.81,74.13,73.81,74.07,42946.0,64.8647,65.1459,64.8647,65.0932,42946.0
2021-10-01 13:00:00,74.08,74.3,74.02,74.28,41521.0,65.102,65.2953,65.0492,65.2777,41521.0
2021-10-01 13:30:00,74.28,74.62,74.25,74.58,58907.0,65.2777,65.5765,65.2514,65.5414,58907.0
2021-10-01 14:00:00,74.59,74.88,74.54,74.84,56209.0,65.5502,65.805,65.5062,65.7699,56209.0
2021-10-01 14:30:00,74.85,74.92,74.71,74.79,41589.0,65.7787,65.8402,65.6556,65.7259,41589.0
2021-10-01 15:00:00,74.79,74.99,74.56,74.58,56347.0,65.7259,65.9017,65.5238,65.5414,56347.0
2021-10-01 15:30:00,74.57,74.6,74.1,74.17,212447.0,65.5326,65.559,65.1196,65.1811,212447.0
2021-10-04 09:30:00,73.79,74.92,73.76,74.87,45270.0,64.8471,65.8402,64.8208,65.7962,45270.0
2021-10-04 10:00:00,74.89,74.96,74.4,74.53,59545.0,65.8138,65.8753,65.3832,65.4974,59545.0
2021-10-04 10:30:00,74.54,74.85,74.27,74.81,135378.0,65.5062,65.7787,65.2689,65.7435,135378.0
2021-10-04 11:00:00,74.76,74.78,74.45,74.47,44620.0,65.6996,65.7171,65.4271,65.4447,44620.0
2021-10-04 11:30:00,74.49,74.69,74.13,74.6,24413.0,65.4623,65.638,65.1459,65.559,24413.0
2021-10-04 12:00:00,74.55,74.55,74.24,74.28,14741.0,65.515,65.515,65.2426,65.2777,14741.0
2021-10-04 12:30:00,74.3,74.36,74.12,74.23,19288.0,65.2953,65.348,65.1371,65.2338,19288.0
2021-10-04 13:00:00,74.24,74.33,74.08,74.2,32385.0,65.2426,65.3217,65.102,65.2074,32385.0
2021-10-04 13:30:00,74.18,74.34,74.13,74.23,31922.0,65.1899,65.3305,65.1459,65.2338,31922.0
2021-10-04 14:00:00,74.24,74.32,73.95,74.07,53675.0,65.2426,65.3129,64.9877,65.0932,53675.0
2021-10-04 14:30:00,74.07,74.1,73.9,73.9,37020.0,65.0932,65.1196,64.9438,64.9438,37020.0
2021-10-04 15:00:00,73.85,74.06,73.82,74.03,42114.0,64.8998,65.0844,64.8735,65.058,42114.0
2021-10-04 15:30:00,74.04,74.25,73.87,73.91,309600.0,65.0668,65.2514,64.9174,64.9526,309600.0
2021-10-05 09:30:00,74.71,74.76,73.89,74.59,76195.0,65.6556,65.6996,64.935,65.5502,76195.0
2021-10-05 10:00:00,74.64,75.46,74.58,75.42,35418.0,65.5941,66.3147,65.5414,66.2796,35418.0
2021-10-05 10:30:00,75.42,75.55,75.27,75.49,40257.0,66.2796,66.3938,66.1478,66.3411,40257.0
2021-10-05 11:00:00,75.49,75.81,75.48,75.69,52728.0,66.3411,66.6223,66.3323,66.5169,52728.0
2021-10-05 11:30:00,75.69,75.77,75.42,75.51,33197.0,66.5169,66.5872,66.2796,66.3587,33197.0
2021-10-05 12:00:00,75.51,75.53,75.23,75.27,29781.0,66.3587,66.3762,66.1126,66.1478,29781.0
2021-10-05 12:30:00,75.25,75.25,74.99,75.18,102093.0,66.1302,66.1302,65.9017,66.0687,102093.0
2021-10-05 13:00:00,75.17,75.29,75.12,75.25,37084.0,66.0599,66.1653,66.0159,66.1302,37084.0
2021-10-05 13:30:00,75.26,75.43,75.19,75.29,21403.0,66.139,66.2884,66.0774,66.1653,21403.0
2021-10-05 14:00:00,75.3,75.45,75.22,75.44,26954.0,66.1741,66.3059,66.1038,66.2972,26954.0
2021-10-05 14:30:00,75.47,75.6,75.44,75.51,56552.0,66.3235,66.4378,66.2972,66.3587,56552.0
2021-10-05 15:00:00,75.48,75.65,75.39,75.64,156431.0,66.3323,66.4817,66.2532,66.4729,156431.0
2021-10-05 15:30:00,75.62,75.82,75.54,75.56,167720.0,66.4553,66.6311,66.385,66.4026,167720.0
2021-10-06 09:30:00,74.67,75.25,74.67,74.84,116713.0,65.6205,66.1302,65.6205,65.7699,116713.0
2021-10-06 10:00:00,74.85,75.09,74.56,75.09,203704.0,65.7787,65.9896,65.5238,65.9896,203704.0
2021-10-06 10:30:00,75.0,75.17,74.47,74.73,209851.0,65.9105,66.0599,65.4447,65.6732,209851.0
2021-10-06 11:00:00,74.75,75.23,74.61,74.67,56963.0,65.6908,66.1126,65.5677,65.6205,56963.0
2021-10-06 11:30:00,74.6,74.93,74.46,74.92,51846.0,65.559,65.849,65.4359,65.8402,51846.0
2021-10-06 12:00:00,74.97,74.97,74.34,74.36,62821.0,65.8841,65.8841,65.3305,65.348,62821.0
2021-10-06 12:30:00,74.37,74.62,74.33,74.47,81223.0,65.3568,65.5765,65.3217,65.4447,81223.0
2021-10-06 13:00:00,74.47,74.58,74.21,74.56,59423.0,65.4447,65.5414,65.2162,65.5238,59423.0
2021-10-06 13:30:00,74.55,74.89,74.55,74.83,37987.0,65.515,65.8138,65.515,65.7611,37987.0
2021-10-06 14:00:00,74.86,75.24,74.77,75.11,30741.0,65.7874,66.1214,65.7084,66.0071,30741.0
2021-10-06 14:30:00,75.14,75.35,75.11,75.13,34716.0,66.0335,66.2181,66.0071,66.0247,34716.0
2021-10-06 15:00:00,75.13,75.29,75.05,75.25,40793.0,66.0247,66.1653,65.9544,66.1302,40793.0
2021-10-06 15:30:00,75.25,75.38,75.05,75.25,140194.0,66.1302,66.2444,65.9544,66.1302,140194.0
2021-10-07 09:30:00,75.65,76.11,75.6,75.85,58055.0,66.4817,66.886,66.4378,66.6575,58055.0
2021-10-07 10:00:00,75.84,75.92,75.66,75.83,28875.0,66.6487,66.719,66.4905,66.6399,28875.0
2021-10-07 10:30:00,75.77,75.77,75.31,75.41,26118.0,66.5872,66.5872,66.1829,66.2708,26118.0
2021-10-07 11:00:00,75.41,75.49,75.26,75.31,33974.0,66.2708,66.3411,66.139,66.1829,33974.0
2021-10-07 11:30:00,75.3,75.54,75.29,75.45,27620.0,66.1741,66.385,66.1653,66.3059,27620.0
2021-10-07 12:00:00,75.46,75.6,75.43,75.45,18857.0,66.3147,66.4378,66.2884,66.3059,18857.0
2021-10-07 12:30:00,75.45,75.52,75.26,75.31,38395.0,66.3059,66.3675,66.139,66.1829,38395.0
2021-10-07 13:00:00,75.3,75.59,75.25,75.56,30527.0,66.1741,66.429,66.1302,66.4026,30527.0
2021-10-07 13:30:00,75.55,75.57,75.48,75.55,33774.0,66.3938,66.4114,66.3323,66.3938,33774.0
2021-10-07 14:00:00,75.54,75.67,75.52,75.56,54206.0,66.385,66.4993,66.3675,66.4026,54206.0
2021-10-07 14:30:00,75.56,75.57,75.25,75.26,43099.0,66.4026,66.4114,66.1302,66.139,43099.0
2021-10-07 15:00:00,75.25,75.57,75.22,75.45,69254.0,66.1302,66.4114,66.1038,66.3059,69254.0
2021-10-07 15:30:00,75.45,75.59,75.4,75.47,242704.0,66.3059,66.429,66.262,66.3235,242704.0
2021-10-08 09:30:00,75.83,76.37,75.27,75.84,46996.0,66.6399,67.1144,66.1478,66.6487,46996.0
2021-10-08 10:00:00,75.8,76.1,75.78,75.84,22701.0,66.6135,66.8772,66.5959,66.6487,22701.0
2021-10-08 10:30:00,75.87,76.28,75.84,75.97,30946.0,66.675,67.0353,66.6487,66.7629,30946.0
2021-10-08 11:00:00,75.95,75.99,75.81,75.88,31711.0,66.7453,66.7805,66.6223,66.6838,31711.0
2021-10-08 11:30:00,75.87,75.89,75.71,75.78,16612.0,66.675,66.6926,66.5344,66.5959,16612.0
2021-10-08 12:00:00,75.76,75.78,75.51,75.53,12082.0,66.5784,66.5959,66.3587,66.3762,12082.0
2021-10-08 12:30:00,75.53,75.68,75.53,75.62,13993.0,66.3762,66.5081,66.3762,66.4553,13993.0
2021-10-08 13:00:00,75.6,75.67,75.4,75.46,20738.0,66.4378,66.4993,66.262,66.3147,20738.0
2021-10-08 13:30:00,75.46,75.47,75.27,75.31,18446.0,66.3147,66.3235,66.1478,66.1829,18446.0
2021-10-08 14:00:00,75.33,75.44,75.29,75.37,26493.0,66.2005,66.2972,66.1653,66.2356,26493.0
2021-10-08 14:30:00,75.38,75.39,75.19,75.27,32587.0,66.2444,66.2532,66.0774,66.1478,32587.0
2021-10-08 15:00:00,75.27,75.32,75.22,75.25,42217.0,66.1478,66.1917,66.1038,66.1302,42217.0
2021-10-08 15:30:00,75.25,75.29,75.1,75.21,144987.0,66.1302,66.1653,65.9984,66.095,144987.0
2021-10-11 09:30:00,75.4,75.54,74.76,75.2,37067.0,66.262,66.385,65.6996,66.0862,37067.0
2021-10-11 10:00:00,75.2,75.59,74.99,75.58,47696.0,66.0862,66.429,65.9017,66.4202,47696.0
2021-10-11 10:30:00,75.61,75.66,75.51,75.56,35408.0,66.4465,66.4905,66.3587,66.4026,35408.0
2021-10-11 11:00:00,75.55,75.59,75.34,75.47,30104.0,66.3938,66.429,66.2093,66.3235,30104.0
2021-10-11 11:30:00,75.45,75.66,75.44,75.59,96154.0,66.3059,66.4905,66.2972,66.429,96154.0
2021-10-11 12:00:00,75.58,75.69,75.15,75.28,38808.0,66.4202,66.5169,66.0423,66.1565,38808.0
2021-10-11 12:30:00,75.27,75.3,75.14,75.18,12311.0,66.1478,66.1741,66.0335,66.0687,12311.0
2021-10-11 13:00:00,75.17,75.17,74.96,75.01,21457.0,66.0599,66.0599,65.8753,65.9193,21457.0
2021-10-11 13:30:00,75.01,75.13,74.94,75.0,29549.0,65.9193,66.0247,65.8577,65.9105,29549.0
2021-10-11 14:00:00,75.02,75.19,74.89,75.12,52182.0,65.9281,66.0774,65.8138,66.0159,52182.0
2021-10-11 14:30:00,75.16,75.42,75.16,75.42,36658.0,66.0511,66.2796,66.0511,66.2796,36658.0
2021-10-11 15:00:00,75.43,75.57,75.3,75.5,41759.0,66.2884,66.4114,66.1741,66.3499,41759.0
2021-10-11 15:30:00,75.5,75.54,75.24,75.27,180848.0,66.3499,66.385,66.1214,66.1478,180848.0
2021-10-12 09:30:00,75.21,75.43,74.47,74.75,94258.0,66.095,66.2884,65.4447,65.6908,94258.0
2021-10-12 10:00:00,74.8,74.94,74.47,74.74,53098.0,65.7347,65.8577,65.4447,65.682,53098.0
2021-10-12 10:30:00,74.78,75.01,74.71,74.71,56498.0,65.7171,65.9193,65.6556,65.6556,56498.0
2021-10-12 11:00:00,74.72,74.82,74.37,74.42,72724.0,65.6644,65.7523,65.3568,65.4008,72724.0
2021-10-12 11:30:00,74.42,74.42,74.21,74.34,57376.0,65.4008,65.4008,65.2162,65.3305,57376.0
2021-10-12 12:00:00,74.37,74.5,74.2,74.24,41282.0,65.3568,65.4711,65.2074,65.2426,41282.0
2021-10-12 12:30:00,74.22,74.27,73.66,73.7,48906.0,65.225,65.2689,64.7329,64.768,48906.0
2021-10-12 13:00:00,73.71,73.73,73.51,73.55,50158.0,64.7768,64.7944,64.6011,64.6362,50158.0
2021-10-12 13:30:00,73.55,73.83,73.46,73.78,49521.0,64.6362,64.8823,64.5571,64.8383,49521.0
2021-10-12 14:00:00,73.78,73.94,73.65,73.84,66085.0,64.8383,64.9789,64.7241,64.8911,66085.0
2021-10-12 14:30:00,73.85,73.94,73.69,73.71,121832.0,64.8998,64.9789,64.7592,64.7768,121832.0
2021-10-12 15:00:00,73.7,73.9,73.62,73.87,103045.0,64.768,64.9438,64.6977,64.9174,103045.0
2021-10-12 15:30:00,73.87,73.95,73.6,73.75,239539.0,64.9174,64.9877,64.6801,64.812,239539.0
2021-10-13 09:30:00,73.59,74.16,73.46,73.56,92102.0,64.6714,65.1723,64.5571,64.645,92102.0
2021-10-13 10:00:00,73.43,73.51,73.16,73.39,47567.0,64.5308,64.6011,64.2935,64.4956,47567.0
2021-10-13 10:30:00,73.37,73.73,73.37,73.64,78911.0,64.478,64.7944,64.478,64.7153,78911.0
2021-10-13 11:00:00,73.64,73.76,73.51,73.53,84813.0,64.7153,64.8208,64.6011,64.6186,84813.0
2021-10-13 11:30:00,73.5,73.86,73.47,73.78,30724.0,64.5923,64.9086,64.5659,64.8383,30724.0
2021-10-13 12:00:00,73.79,74.0,73.78,74.0,35411.0,64.8471,65.0317,64.8383,65.0317,35411.0
2021-10-13 12:30:00,73.99,74.23,73.94,74.15,33020.0,65.0229,65.2338,64.9789,65.1635,33020.0
2021-10-13 13:00:00,74.15,74.22,74.04,74.22,41498.0,65.1635,65.225,65.0668,65.225,41498.0
2021-10-13 13:30:00,74.2,74.37,74.2,74.27,28683.0,65.2074,65.3568,65.2074,65.2689,28683.0
2021-10-13 14:00:00,74.29,74.52,74.25,74.28,40250.0,65.2865,65.4886,65.2514,65.2777,40250.0
2021-10-13 14:30:00,74.28,74.28,74.05,74.12,73793.0,65.2777,65.2777,65.0756,65.1371,73793.0
2021-10-13 15:00:00,74.12,74.32,74.09,74.29,47112.0,65.1371,65.3129,65.1108,65.2865,47112.0
2021-10-13 15:30:00,74.28,74.32,74.1,74.3,191544.0,65.2777,65.3129,65.1196,65.2953,191544.0
2021-10-14 09:30:00,75.06,75.54,74.95,75.5,64005.0,65.9632,66.385,65.8665,66.3499,64005.0
2021-10-14 10:00:00,75.56,75.9,75.56,75.76,52424.0,66.4026,66.7014,66.4026,66.5784,52424.0
2021-10-14 10:30:00,75.77,76.09,75.73,76.06,83441.0,66.5872,66.8684,66.552,66.842,83441.0
2021-10-14 11:00:00,76.04,76.3,75.91,76.25,81246.0,66.8244,67.0529,66.7102,67.009,81246.0
2021-10-14 11:30:00,76.23,76.35,76.14,76.25,40329.0,66.9914,67.0969,66.9123,67.009,40329.0
2021-10-14 12:00:00,76.25,76.33,76.13,76.32,63792.0,67.009,67.0793,66.9035,67.0705,63792.0
2021-10-14 12:30:00,76.32,76.32,76.15,76.26,25265.0,67.0705,67.0705,66.9211,67.0178,25265.0
2021-10-14 13:00:00,76.27,76.48,76.13,76.39,75947.0,67.0266,67.2111,66.9035,67.132,75947.0
2021-10-14 13:30:00,76.4,76.45,76.28,76.34,39899.0,67.1408,67.1847,67.0353,67.0881,39899.0
2021-10-14 14:00:00,76.36,76.36,76.2,76.24,45526.0,67.1057,67.1057,66.965,67.0002,45526.0
2021-10-14 14:30:00,76.23,76.3,76.17,76.2,50976.0,66.9914,67.0529,66.9387,66.965,50976.0
2021-10-14 15:00:00,76.21,76.22,76.1,76.21,88049.0,66.9738,66.9826,66.8772,66.9738,88049.0
2021-10-14 15:30:00,76.21,76.54,76.13,76.49,323317.0,66.9738,67.2638,66.9035,67.2199,323317.0
2021-10-15 09:30:00,76.97,77.45,76.88,77.3,153329.0,67.6417,68.0636,67.5626,67.9317,153329.0
2021-10-15 10:00:00,77.32,77.64,77.24,77.27,64318.0,67.9493,68.2305,67.879,67.9054,64318.0
2021-10-15 10:30:00,77.28,77.5,77.22,77.37,50764.0,67.9142,68.1075,67.8614,67.9932,50764.0
2021-10-15 11:00:00,77.36,77.37,76.97,77.0,49488.0,67.9845,67.9932,67.6417,67.6681,49488.0
2021-10-15 11:30:00,77.0,77.05,76.6,76.65,46672.0,67.6681,67.712,67.3166,67.3605,46672.0
2021-10-15 12:00:00,76.64,76.73,76.52,76.53,26001.0,67.3517,67.4308,67.2463,67.2551,26001.0
2021-10-15 12:30:00,76.55,76.71,76.42,76.61,41142.0,67.2726,67.4132,67.1584,67.3254,41142.0
2021-10-15 13:00:00,76.62,76.84,76.59,76.84,78970.0,67.3341,67.5275,67.3078,67.5275,78970.0
2021-10-15 13:30:00,76.81,76.95,76.7,76.86,55042.0,67.5011,67.6241,67.4044,67.5451,55042.0
2021-10-15 14:00:00,76.89,77.24,76.88,77.2,54117.0,67.5714,67.879,67.5626,67.8439,54117.0
2021-10-15 14:30:00,77.19,77.21,76.98,77.01,41003.0,67.8351,67.8526,67.6505,67.6769,41003.0
2021-10-15 15:00:00,77.03,77.07,76.62,76.69,121438.0,67.6945,67.7296,67.3341,67.3957,121438.0
2021-10-15 15:30:00,76.69,76.69,76.4,76.59,197893.0,67.3957,67.3957,67.1408,67.3078,197893.0
2021-10-18 09:30:00,76.03,76.54,75.67,76.48,116357.0,66.8156,67.2638,66.4993,67.2111,116357.0
2021-10-18 10:00:00,76.49,76.8,76.49,76.76,97804.0,67.2199,67.4923,67.2199,67.4572,97804.0
2021-10-18 10:30:00,76.76,77.08,76.65,76.76,140003.0,67.4572,67.7384,67.3605,67.4572,140003.0
2021-10-18 11:00:00,76.78,77.2,76.71,76.82,164144.0,67.4748,67.8439,67.4132,67.5099,164144.0
2021-10-18 11:30:00,76.81,77.0,76.55,76.96,125695.0,67.5011,67.6681,67.2726,67.6329,125695.0
2021-10-18 12:00:00,76.98,77.39,76.95,77.23,198186.0,67.6505,68.0108,67.6241,67.8702,198186.0
2021-10-18 12:30:00,77.24,77.36,76.91,76.93,126613.0,67.879,67.9845,67.589,67.6066,126613.0
2021-10-18 13:00:00,76.95,76.98,76.65,76.68,45146.0,67.6241,67.6505,67.3605,67.3869,45146.0
2021-10-18 13:30:00,76.69,76.7,76.3,76.32,37555.0,67.3957,67.4044,67.0529,67.0705,37555.0
2021-10-18 14:00:00,76.32,76.45,76.13,76.24,82447.0,67.0705,67.1847,66.9035,67.0002,82447.0
2021-10-18 14:30:00,76.24,76.26,76.0,76.09,48923.0,67.0002,67.0178,66.7893,66.8684,48923.0
2021-10-18 15:00:00,76.09,76.31,76.04,76.26,57730.0,66.8684,67.0617,66.8244,67.0178,57730.0
2021-10-18 15:30:00,76.26,76.48,76.23,76.42,245684.0,67.0178,67.2111,66.9914,67.1584,245684.0
2021-10-19 09:30:00,76.74,77.01,76.14,76.39,134481.0,67.4396,67.6769,66.9123,67.132,134481.0
2021-10-19 10:00:00,76.39,76.74,76.1,76.11,64886.0,67.132,67.4396,66.8772,66.886,64886.0
2021-10-19 10:30:00,76.13,76.29,75.92,76.06,71971.0,66.9035,67.0441,66.719,66.842,71971.0
2021-10-19 11:00:00,76.05,76.36,76.04,76.18,98715.0,66.8332,67.1057,66.8244,66.9475,98715.0
2021-10-19 11:30:00,76.18,76.31,76.09,76.31,59361.0,66.9475,67.0617,66.8684,67.0617,59361.0
2021-10-19 12:00:00,76.3,76.33,76.18,76.2,35948.0,67.0529,67.0793,66.9475,66.965,35948.0
2021-10-19 12:30:00,76.2,76.38,76.15,76.15,38483.0,66.965,67.1232,66.9211,66.9211,38483.0
2021-10-19 13:00:00,76.17,76.28,76.12,76.27,81713.0,66.9387,67.0353,66.8947,67.0266,81713.0
2021-10-19 13:30:00,76.27,76.31,76.18,76.29,63577.0,67.0266,67.0617,66.9475,67.0441,63577.0
2021-10-19 14:00:00,76.3,76.45,76.22,76.36,44813.0,67.0529,67.1847,66.9826,67.1057,44813.0
2021-10-19 14:30:00,76.36,76.45,76.25,76.43,103010.0,67.1057,67.1847,67.009,67.1672,103010.0
2021-10-19 15:00:00,76.42,76.61,76.39,76.53,104899.0,67.1584,67.3254,67.132,67.2551,104899.0
2021-10-19 15:30:00,76.53,76.68,76.39,76.49,312571.0,67.2551,67.3869,67.132,67.2199,312571.0
2021-10-20 09:30:00,73.5,74.15,71.24,72.26,736082.0,64.5923,65.1635,62.6062,63.5025,736082.0
2021-10-20 10:00:00,72.27,73.05,71.91,72.65,352082.0,63.5113,64.1968,63.195,63.8453,352082.0
2021-10-20 10:30:00,72.66,73.42,72.66,72.87,244469.0,63.8541,64.522,63.8541,64.0386,244469.0
2021-10-20 11:00:00,72.82,72.91,72.47,72.65,242257.0,63.9947,64.0738,63.6871,63.8453,242257.0
2021-10-20 11:30:00,72.61,72.72,72.35,72.49,152934.0,63.8101,63.9068,63.5816,63.7047,152934.0
2021-10-20 12:00:00,72.5,72.9,72.49,72.89,128191.0,63.7135,64.065,63.7047,64.0562,128191.0
2021-10-20 12:30:00,72.89,73.76,72.88,73.31,214074.0,64.0562,64.8208,64.0474,64.4253,214074.0
2021-10-20 13:00:00,73.31,73.34,72.83,73.31,158502.0,64.4253,64.4517,64.0035,64.4253,158502.0
2021-10-20 13:30:00,73.3,73.85,73.29,73.49,118177.0,64.4165,64.8998,64.4077,64.5835,118177.0
2021-10-20 14:00:00,73.49,73.66,73.17,73.61,118303.0,64.5835,64.7329,64.3023,64.6889,118303.0
2021-10-20 14:30:00,73.59,73.83,73.54,73.72,130999.0,64.6714,64.8823,64.6274,64.7856,130999.0
2021-10-20 15:00:00,73.72,74.35,73.6,74.29,249272.0,64.7856,65.3393,64.6801,65.2865,249272.0
2021-10-20 15:30:00,74.31,74.88,74.25,74.79,678940.0,65.3041,65.805,65.2514,65.7259,678940.0
2021-10-21 09:30:00,74.88,74.88,72.39,72.45,138714.0,65.805,65.805,63.6168,63.6695,138714.0
2021-10-21 10:00:00,72.41,72.61,72.21,72.41,102626.0,63.6344,63.8101,63.4586,63.6344,102626.0
2021-10-21 10:30:00,72.4,72.63,72.04,72.06,75064.0,63.6256,63.8277,63.3092,63.3268,75064.0
2021-10-21 11:00:00,72.05,72.06,71.66,71.86,182389.0,63.318,63.3268,62.9753,63.151,182389.0
2021-10-21 11:30:00,71.84,72.19,71.75,71.96,119822.0,63.1334,63.441,63.0544,63.2389,119822.0
2021-10-21 12:00:00,71.99,72.34,71.96,72.17,134630.0,63.2653,63.5729,63.2389,63.4235,134630.0
2021-10-21 12:30:00,72.19,72.58,72.16,72.35,118414.0,63.441,63.7838,63.4147,63.5816,118414.0
2021-10-21 13:00:00,72.33,72.68,72.25,72.25,67592.0,63.5641,63.8716,63.4938,63.4938,67592.0
2021-10-21 13:30:00,72.24,72.33,71.97,72.03,79190.0,63.485,63.5641,63.2477,63.3004,79190.0
2021-10-21 14:00:00,72.03,72.2,71.98,72.05,85904.0,63.3004,63.4498,63.2565,63.318,85904.0
2021-10-21 14:30:00,72.06,72.33,72.0,72.17,121214.0,63.3268,63.5641,63.2741,63.4235,121214.0
2021-10-21 15:00:00,72.2,72.38,72.09,72.22,135762.0,63.4498,63.608,63.3531,63.4674,135762.0
2021-10-21 15:30:00,72.24,72.48,72.16,72.4,313893.0,63.485,63.6959,63.4147,63.6256,313893.0
2021-10-22 09:30:00,72.5,72.83,72.04,72.64,90463.0,63.7135,64.0035,63.3092,63.8365,90463.0
2021-10-22 10:00:00,72.64,72.75,72.26,72.31,77531.0,63.8365,63.9332,63.5025,63.5465,77531.0
2021-10-22 10:30:00,72.3,72.3,71.96,71.99,95884.0,63.5377,63.5377,63.2389,63.2653,95884.0
2021-10-22 11:00:00,71.99,72.1,71.78,71.88,50042.0,63.2653,63.3619,63.0807,63.1686,50042.0
2021-10-22 11:30:00,71.84,71.84,71.13,71.17,119657.0,63.1334,63.1334,62.5095,62.5446,119657.0
2021-10-22 12:00:00,71.16,71.3,70.92,71.01,234449.0,62.5359,62.6589,62.3249,62.404,234449.0
2021-10-22 12:30:00,71.02,71.03,70.53,70.53,156219.0,62.4128,62.4216,61.9822,61.9822,156219.0
2021-10-22 13:00:00,70.52,70.63,70.41,70.51,117510.0,61.9734,62.0701,61.8768,61.9646,117510.0
2021-10-22 13:30:00,70.51,71.15,70.4,71.06,140066.0,61.9646,62.5271,61.868,62.448,140066.0
2021-10-22 14:00:00,71.07,71.21,70.98,71.09,82983.0,62.4568,62.5798,62.3777,62.4743,82983.0
2021-10-22 14:30:00,71.09,71.21,71.01,71.11,62863.0,62.4743,62.5798,62.404,62.4919,62863.0
2021-10-22 15:00:00,71.1,71.22,70.85,70.92,86681.0,62.4831,62.5886,62.2634,62.3249,86681.0
2021-10-22 15:30:00,70.93,71.05,70.75,70.95,399011.0,62.3337,62.4392,62.1755,62.3513,399011.0
2021-10-25 09:30:00,70.8,71.03,70.51,70.82,110294.0,62.2195,62.4216,61.9646,62.2371,110294.0
2021-10-25 10:00:00,70.79,71.02,70.35,70.35,121046.0,62.2107,62.4128,61.824,61.824,121046.0
2021-10-25 10:30:00,70.32,70.35,69.66,69.94,146534.0,61.7977,61.824,61.2177,61.4637,146534.0
2021-10-25 11:00:00,69.96,69.97,69.57,69.76,85954.0,61.4813,61.4901,61.1386,61.3055,85954.0
2021-10-25 11:30:00,69.77,69.96,69.72,69.79,71573.0,61.3143,61.4813,61.2704,61.3319,71573.0
2021-10-25 12:00:00,69.8,70.1,69.77,70.05,76945.0,61.3407,61.6043,61.3143,61.5604,76945.0
2021-10-25 12:30:00,70.04,70.07,69.81,69.81,41973.0,61.5516,61.578,61.3495,61.3495,41973.0
2021-10-25 13:00:00,69.8,70.24,69.8,70.23,69145.0,61.3407,61.7274,61.3407,61.7186,69145.0
2021-10-25 13:30:00,70.27,70.61,70.19,70.57,47881.0,61.7537,62.0525,61.6834,62.0174,47881.0
2021-10-25 14:00:00,70.57,70.64,70.4,70.42,42552.0,62.0174,62.0789,61.868,61.8855,42552.0
2021-10-25 14:30:00,70.41,70.5,70.38,70.49,59224.0,61.8768,61.9558,61.8504,61.9471,59224.0
2021-10-25 15:00:00,70.49,70.69,70.45,70.45,68348.0,61.9471,62.1228,61.9119,61.9119,68348.0
2021-10-25 15:30:00,70.45,70.49,70.06,70.19,308129.0,61.9119,61.9471,61.5692,61.6834,308129.0
2021-10-26 09:30:00,70.4,70.75,70.14,70.65,86893.0,61.868,62.1755,61.6395,62.0877,86893.0
2021-10-26 10:00:00,70.65,71.42,70.54,71.12,95485.0,62.0877,62.7643,61.991,62.5007,95485.0
2021-10-26 10:30:00,71.1,71.1,70.73,70.89,57023.0,62.4831,62.4831,62.158,62.2986,57023.0
2021-10-26 11:00:00,70.91,71.07,70.88,71.06,49901.0,62.3162,62.4568,62.2898,62.448,49901.0
2021-10-26 11:30:00,71.07,71.33,70.86,70.9,60013.0,62.4568,62.6853,62.2722,62.3074,60013.0
2021-10-26 12:00:00,70.89,71.01,70.55,70.61,84664.0,62.2986,62.404,61.9998,62.0525,84664.0
2021-10-26 12:30:00,70.61,70.87,70.54,70.84,58102.0,62.0525,62.281,61.991,62.2546,58102.0
2021-10-26 13:00:00,70.84,70.93,70.71,70.89,37726.0,62.2546,62.3337,62.1404,62.2986,37726.0
2021-10-26 13:30:00,70.88,71.08,70.87,71.02,40062.0,62.2898,62.4656,62.281,62.4128,40062.0
2021-10-26 14:00:00,71.04,71.22,71.02,71.1,37819.0,62.4304,62.5886,62.4128,62.4831,37819.0
2021-10-26 14:30:00,71.11,71.24,71.11,71.21,40532.0,62.4919,62.6062,62.4919,62.5798,40532.0
2021-10-26 15:00:00,71.22,71.32,71.21,71.27,65090.0,62.5886,62.6765,62.5798,62.6325,65090.0
2021-10-26 15:30:00,71.27,71.41,71.04,71.05,297570.0,62.6325,62.7556,62.4304,62.4392,297570.0
2021-10-27 09:30:00,71.07,71.08,70.32,70.54,59378.0,62.4568,62.4656,61.7977,61.991,59378.0
2021-10-27 10:00:00,70.59,70.76,70.01,70.03,53856.0,62.0349,62.1843,61.5252,61.5428,53856.0
2021-10-27 10:30:00,70.0,70.08,69.55,69.75,101280.0,61.5164,61.5867,61.121,61.2967,101280.0
2021-10-27 11:00:00,69.75,70.03,69.75,69.97,38871.0,61.2967,61.5428,61.2967,61.4901,38871.0
2021-10-27 11:30:00,69.97,70.23,69.82,69.9,32345.0,61.4901,61.7186,61.3583,61.4286,32345.0
2021-10-27 12:00:00,69.9,70.03,69.83,69.92,46117.0,61.4286,61.5428,61.367,61.4461,46117.0
2021-10-27 12:30:00,69.91,69.91,69.55,69.61,43928.0,61.4374,61.4374,61.121,61.1737,43928.0
2021-10-27 13:00:00,69.62,69.86,69.61,69.84,29016.0,61.1825,61.3934,61.1737,61.3758,29016.0
2021-10-27 13:30:00,69.84,70.01,69.83,69.97,22674.0,61.3758,61.5252,61.367,61.4901,22674.0
2021-10-27 14:00:00,69.97,69.97,69.72,69.86,56579.0,61.4901,61.4901,61.2704,61.3934,56579.0
2021-10-27 14:30:00,69.86,69.86,69.51,69.53,40571.0,61.3934,61.3934,61.0858,61.1034,40571.0
2021-10-27 15:00:00,69.53,69.53,69.2,69.25,82790.0,61.1034,61.1034,60.8134,60.8573,82790.0
2021-10-27 15:30:00,69.24,69.3,69.0,69.02,213157.0,60.8486,60.9013,60.6376,60.6552,213157.0
2021-10-28 09:30:00,69.1,69.51,69.03,69.32,110342.0,60.7255,61.0858,60.664,60.9189,110342.0
2021-10-28 10:00:00,69.27,69.37,69.1,69.33,51948.0,60.8749,60.9628,60.7255,60.9276,51948.0
2021-10-28 10:30:00,69.3,69.38,69.01,69.33,175690.0,60.9013,60.9716,60.6464,60.9276,175690.0
2021-10-28 11:00:00,69.34,69.36,68.86,68.9,96124.0,60.9364,60.954,60.5146,60.5498,96124.0
2021-10-28 11:30:00,68.9,69.04,68.51,68.58,83880.0,60.5498,60.6728,60.207,60.2685,83880.0
2021-10-28 12:00:00,68.59,68.83,68.51,68.68,93186.0,60.2773,60.4882,60.207,60.3564,93186.0
2021-10-28 12:30:00,68.67,68.84,68.53,68.67,42772.0,60.3476,60.497,60.2246,60.3476,42772.0
2021-10-28 13:00:00,68.68,68.97,68.68,68.96,46847.0,60.3564,60.6113,60.3564,60.6025,46847.0
2021-10-28 13:30:00,68.95,69.31,68.95,69.12,37811.0,60.5937,60.9101,60.5937,60.7431,37811.0
2021-10-28 14:00:00,69.12,69.26,69.11,69.13,28481.0,60.7431,60.8661,60.7343,60.7519,28481.0
2021-10-28 14:30:00,69.15,69.21,68.91,68.95,36161.0,60.7695,60.8222,60.5585,60.5937,36161.0
2021-10-28 15:00:00,68.95,68.97,68.73,68.75,48621.0,60.5937,60.6113,60.4004,60.4179,48621.0
2021-10-28 15:30:00,68.75,69.04,68.69,69.02,212301.0,60.4179,60.6728,60.3652,60.6552,212301.0
2021-10-29 09:30:00,69.13,69.16,68.61,68.8,60646.0,60.7519,60.7782,60.2949,60.4619,60646.0
2021-10-29 10:00:00,68.77,68.89,68.59,68.65,36902.0,60.4355,60.541,60.2773,60.3301,36902.0
2021-10-29 10:30:00,68.64,68.75,68.51,68.61,62904.0,60.3213,60.4179,60.207,60.2949,62904.0
2021-10-29 11:00:00,68.62,68.81,68.59,68.64,54328.0,60.3037,60.4707,60.2773,60.3213,54328.0
2021-10-29 11:30:00,68.66,68.73,68.25,68.25,42213.0,60.3388,60.4004,59.9785,59.9785,42213.0
2021-10-29 12:00:00,68.25,68.35,68.1,68.32,47463.0,59.9785,60.0664,59.8467,60.04,47463.0
2021-10-29 12:30:00,68.31,68.32,68.05,68.06,29883.0,60.0313,60.04,59.8028,59.8116,29883.0
2021-10-29 13:00:00,68.06,68.61,68.02,68.5,102267.0,59.8116,60.2949,59.7764,60.1982,102267.0
2021-10-29 13:30:00,68.5,68.5,68.29,68.34,36083.0,60.1982,60.1982,60.0137,60.0576,36083.0
2021-10-29 14:00:00,68.35,68.39,68.12,68.19,65497.0,60.0664,60.1016,59.8643,59.9258,65497.0
2021-10-29 14:30:00,68.19,68.3,68.11,68.26,40731.0,59.9258,60.0225,59.8555,59.9873,40731.0
2021-10-29 15:00:00,68.26,68.29,67.79,67.9,82517.0,59.9873,60.0137,59.5743,59.671,82517.0
2021-10-29 15:30:00,67.9,68.24,67.89,68.08,228337.0,59.671,59.9697,59.6622,59.8291,228337.0
2021-11-01 09:30:00,68.67,69.1,68.57,68.89,64201.0,60.3476,60.7255,60.2598,60.541,64201.0
2021-11-01 10:00:00,68.86,69.02,68.64,68.95,43383.0,60.5146,60.6552,60.3213,60.5937,43383.0
2021-11-01 10:30:00,68.95,69.14,68.92,69.0,52003.0,60.5937,60.7607,60.5673,60.6376,52003.0
2021-11-01 11:00:00,69.01,69.36,69.01,69.08,69599.0,60.6464,60.954,60.6464,60.7079,69599.0
2021-11-01 11:30:00,69.07,69.32,69.0,69.28,58363.0,60.6992,60.9189,60.6376,60.8837,58363.0
2021-11-01 12:00:00,69.26,69.42,69.22,69.32,34223.0,60.8661,61.0067,60.831,60.9189,34223.0
2021-11-01 12:30:00,69.33,69.38,69.22,69.29,32417.0,60.9276,60.9716,60.831,60.8925,32417.0
2021-11-01 13:00:00,69.3,69.31,69.12,69.22,31734.0,60.9013,60.9101,60.7431,60.831,31734.0
2021-11-01 13:30:00,69.2,69.28,69.17,69.23,27958.0,60.8134,60.8837,60.787,60.8398,27958.0
2021-11-01 14:00:00,69.23,69.33,68.91,68.94,46902.0,60.8398,60.9276,60.5585,60.5849,46902.0
2021-11-01 14:30:00,68.95,68.96,68.82,68.82,35320.0,60.5937,60.6025,60.4795,60.4795,35320.0
2021-11-01 15:00:00,68.81,68.93,68.73,68.78,58953.0,60.4707,60.5761,60.4004,60.4443,58953.0
2021-11-01 15:30:00,68.78,68.97,68.77,68.94,178287.0,60.4443,60.6113,60.4355,60.5849,178287.0
2021-11-02 09:30:00,68.7,68.87,67.42,67.52,122257.0,60.374,60.5234,59.2491,59.337,122257.0
2021-11-02 10:00:00,67.52,67.85,67.44,67.46,73648.0,59.337,59.627,59.2667,59.2843,73648.0
2021-11-02 10:30:00,67.42,67.47,67.24,67.41,79101.0,59.2491,59.2931,59.0909,59.2403,79101.0
2021-11-02 11:00:00,67.4,67.67,67.4,67.66,64851.0,59.2315,59.4688,59.2315,59.46,64851.0
2021-11-02 11:30:00,67.67,67.77,67.21,67.21,66712.0,59.4688,59.5567,59.0646,59.0646,66712.0
2021-11-02 12:00:00,67.2,67.5,67.09,67.47,58033.0,59.0558,59.3194,58.9591,59.2931,58033.0
2021-11-02 12:30:00,67.48,67.67,67.48,67.65,55311.0,59.3019,59.4688,59.3019,59.4512,55311.0
2021-11-02 13:00:00,67.64,67.66,67.37,67.38,40955.0,59.4425,59.46,59.2052,59.214,40955.0
2021-11-02 13:30:00,67.37,67.37,67.01,67.12,98204.0,59.2052,59.2052,58.8888,58.9855,98204.0
2021-11-02 14:00:00,67.14,67.51,67.14,67.48,60417.0,59.0031,59.3282,59.0031,59.3019,60417.0
2021-11-02 14:30:00,67.51,67.84,67.5,67.78,183320.0,59.3282,59.6182,59.3194,59.5655,183320.0
2021-11-02 15:00:00,67.78,68.04,67.73,67.77,231282.0,59.5655,59.794,59.5216,59.5567,231282.0
2021-11-02 15:30:00,67.76,67.88,67.7,67.87,340610.0,59.5479,59.6534,59.4952,59.6446,340610.0
2021-11-03 09:30:00,67.64,67.74,66.43,67.6,224627.0,59.4425,59.5303,58.3791,59.4073,224627.0
2021-11-03 10:00:00,67.61,67.98,67.43,67.8,251839.0,59.4161,59.7413,59.2579,59.5831,251839.0
2021-11-03 10:30:00,67.8,68.3,67.54,68.12,220865.0,59.5831,60.0225,59.3546,59.8643,220865.0
2021-11-03 11:00:00,68.1,68.32,68.02,68.28,292327.0,59.8467,60.04,59.7764,60.0049,292327.0
2021-11-03 11:30:00,68.27,68.35,67.99,68.24,171262.0,59.9961,60.0664,59.75,59.9697,171262.0
2021-11-03 12:00:00,68.23,68.54,68.2,68.24,68884.0,59.961,60.2334,59.9346,59.9697,68884.0
2021-11-03 12:30:00,68.22,68.48,68.21,68.25,124786.0,59.9522,60.1807,59.9434,59.9785,124786.0
2021-11-03 13:00:00,68.27,68.43,68.09,68.11,71674.0,59.9961,60.1367,59.8379,59.8555,71674.0
2021-11-03 13:30:00,68.11,68.32,68.05,68.22,101400.0,59.8555,60.04,59.8028,59.9522,101400.0
2021-11-03 14:00:00,68.22,68.29,67.98,68.0,195837.0,59.9522,60.0137,59.7413,59.7588,195837.0
2021-11-03 14:30:00,68.0,68.48,67.98,68.34,100202.0,59.7588,60.1807,59.7413,60.0576,100202.0
2021-11-03 15:00:00,68.34,68.51,68.09,68.13,170943.0,60.0576,60.207,59.8379,59.8731,170943.0
2021-11-03 15:30:00,68.13,68.28,67.98,68.0,409650.0,59.8731,60.0049,59.7413,59.7588,409650.0
2021-11-04 09:30:00,68.08,68.37,67.78,68.07,49059.0,59.8291,60.084,59.5655,59.8203,49059.0
2021-11-04 10:00:00,68.03,68.31,67.71,67.74,39119.0,59.7852,60.0313,59.504,59.5303,39119.0
2021-11-04 10:30:00,67.76,67.82,67.58,67.59,42046.0,59.5479,59.6006,59.3897,59.3985,42046.0
2021-11-04 11:00:00,67.58,67.73,67.55,67.57,61119.0,59.3897,59.5216,59.3634,59.3809,61119.0
2021-11-04 11:30:00,67.56,67.7,67.47,67.69,30616.0,59.3722,59.4952,59.2931,59.4864,30616.0
2021-11-04 12:00:00,67.69,67.9,67.65,67.87,41838.0,59.4864,59.671,59.4512,59.6446,41838.0
2021-11-04 12:30:00,67.87,67.99,67.8,67.81,41493.0,59.6446,59.75,59.5831,59.5919,41493.0
2021-11-04 13:00:00,67.81,67.88,67.72,67.85,49573.0,59.5919,59.6534,59.5128,59.627,49573.0
2021-11-04 13:30:00,67.83,67.86,67.69,67.79,44728.0,59.6094,59.6358,59.4864,59.5743,44728.0
2021-11-04 14:00:00,67.78,67.79,67.05,67.18,83768.0,59.5655,59.5743,58.924,59.0382,83768.0
2021-11-04 14:30:00,67.15,67.19,66.98,67.04,61868.0,59.0118,59.047,58.8624,58.9152,61868.0
2021-11-04 15:00:00,67.05,67.18,67.0,67.08,75359.0,58.924,59.0382,58.88,58.9503,75359.0
2021-11-04 15:30:00,67.08,67.63,67.08,67.63,184492.0,58.9503,59.4337,58.9503,59.4337,184492.0
2021-11-05 09:30:00,68.49,69.04,68.31,68.85,89303.0,60.1894,60.6728,60.0313,60.5058,89303.0
2021-11-05 10:00:00,68.78,68.89,68.24,68.26,53639.0,60.4443,60.541,59.9697,59.9873,53639.0
2021-11-05 10:30:00,68.28,68.86,68.24,68.77,83920.0,60.0049,60.5146,59.9697,60.4355,83920.0
2021-11-05 11:00:00,68.74,68.84,68.45,68.68,40658.0,60.4091,60.497,60.1543,60.3564,40658.0
2021-11-05 11:30:00,68.67,68.78,68.53,68.57,24345.0,60.3476,60.4443,60.2246,60.2598,24345.0
2021-11-05 12:00:00,68.55,68.71,68.48,68.51,22197.0,60.2422,60.3828,60.1807,60.207,22197.0
2021-11-05 12:30:00,68.53,68.68,68.48,68.67,28623.0,60.2246,60.3564,60.1807,60.3476,28623.0
2021-11-05 13:00:00,68.65,68.78,68.53,68.53,52798.0,60.3301,60.4443,60.2246,60.2246,52798.0
2021-11-05 13:30:00,68.55,68.74,68.4,68.69,57535.0,60.2422,60.4091,60.1104,60.3652,57535.0
2021-11-05 14:00:00,68.67,68.8,68.62,68.71,29686.0,60.3476,60.4619,60.3037,60.3828,29686.0
2021-11-05 14:30:00,68.71,68.73,68.58,68.64,32868.0,60.3828,60.4004,60.2685,60.3213,32868.0
2021-11-05 15:00:00,68.67,68.82,68.58,68.76,65485.0,60.3476,60.4795,60.2685,60.4267,65485.0
2021-11-05 15:30:00,68.76,68.84,68.64,68.78,220378.0,60.4267,60.497,60.3213,60.4443,220378.0
2021-11-08 09:30:00,69.2,69.35,68.91,69.12,59774.0,60.8134,60.9452,60.5585,60.7431,59774.0
2021-11-08 10:00:00,69.15,69.28,68.76,68.83,31010.0,60.7695,60.8837,60.4267,60.4882,31010.0
2021-11-08 10:30:00,68.84,68.95,68.65,68.78,60963.0,60.497,60.5937,60.3301,60.4443,60963.0
2021-11-08 11:00:00,68.78,68.96,68.76,68.89,41567.0,60.4443,60.6025,60.4267,60.541,41567.0
2021-11-08 11:30:00,68.93,68.98,68.48,68.67,68819.0,60.5761,60.6201,60.1807,60.3476,68819.0
2021-11-08 12:00:00,68.69,68.88,68.59,68.76,42675.0,60.3652,60.5322,60.2773,60.4267,42675.0
2021-11-08 12:30:00,68.75,68.95,68.72,68.75,50540.0,60.4179,60.5937,60.3916,60.4179,50540.0
2021-11-08 13:00:00,68.75,68.81,68.31,68.31,35960.0,60.4179,60.4707,60.0313,60.0313,35960.0
2021-11-08 13:30:00,68.28,68.6,68.24,68.6,37955.0,60.0049,60.2861,59.9697,60.2861,37955.0
2021-11-08 14:00:00,68.62,68.83,68.47,68.79,92000.0,60.3037,60.4882,60.1719,60.4531,92000.0
2021-11-08 14:30:00,68.81,69.03,68.76,68.84,75648.0,60.4707,60.664,60.4267,60.497,75648.0
2021-11-08 15:00:00,68.84,68.93,68.75,68.78,51093.0,60.497,60.5761,60.4179,60.4443,51093.0
2021-11-08 15:30:00,68.78,69.08,68.73,69.05,267133.0,60.4443,60.7079,60.4004,60.6816,267133.0
2021-11-09 09:30:00,68.84,69.2,68.33,68.67,72905.0,60.497,60.8134,60.0488,60.3476,72905.0
2021-11-09 10:00:00,68.75,68.82,68.16,68.31,52801.0,60.4179,60.4795,59.8994,60.0313,52801.0
2021-11-09 10:30:00,68.33,68.65,68.29,68.62,44181.0,60.0488,60.3301,60.0137,60.3037,44181.0
2021-11-09 11:00:00,68.6,68.66,68.45,68.55,62052.0,60.2861,60.3388,60.1543,60.2422,62052.0
2021-11-09 11:30:00,68.57,69.01,68.56,68.86,51552.0,60.2598,60.6464,60.251,60.5146,51552.0
2021-11-09 12:00:00,68.86,69.1,68.75,68.96,35187.0,60.5146,60.7255,60.4179,60.6025,35187.0
2021-11-09 12:30:00,68.96,69.0,68.73,68.84,63508.0,60.6025,60.6376,60.4004,60.497,63508.0
2021-11-09 13:00:00,68.84,69.02,68.83,68.93,30498.0,60.497,60.6552,60.4882,60.5761,30498.0
2021-11-09 13:30:00,68.93,69.0,68.81,68.89,24750.0,60.5761,60.6376,60.4707,60.541,24750.0
2021-11-09 14:00:00,68.92,69.0,68.52,68.53,32418.0,60.5673,60.6376,60.2158,60.2246,32418.0
2021-11-09 14:30:00,68.53,68.78,68.34,68.72,51248.0,60.2246,60.4443,60.0576,60.3916,51248.0
2021-11-09 15:00:00,68.72,68.93,68.69,68.93,58356.0,60.3916,60.5761,60.3652,60.5761,58356.0
2021-11-09 15:30:00,68.94,69.02,68.87,68.98,149043.0,60.5849,60.6552,60.5234,60.6201,149043.0
2021-11-10 09:30:00,69.02,69.8,69.02,69.35,49577.0,60.6552,61.3407,60.6552,60.9452,49577.0
2021-11-10 10:00:00,69.34,69.43,68.98,69.06,26349.0,60.9364,61.0155,60.6201,60.6904,26349.0
2021-11-10 10:30:00,69.03,69.35,69.01,69.31,29034.0,60.664,60.9452,60.6464,60.9101,29034.0
2021-11-10 11:00:00,69.33,69.6,69.33,69.51,28821.0,60.9276,61.1649,60.9276,61.0858,28821.0
2021-11-10 11:30:00,69.52,70.78,69.48,69.81,60275.0,61.0946,62.2019,61.0595,61.3495,60275.0
2021-11-10 12:00:00,69.82,70.0,69.75,69.76,21864.0,61.3583,61.5164,61.2967,61.3055,21864.0
2021-11-10 12:30:00,69.77,69.8,69.63,69.69,31311.0,61.3143,61.3407,61.1913,61.244,31311.0
2021-11-10 13:00:00,69.68,69.79,69.54,69.65,37086.0,61.2352,61.3319,61.1122,61.2089,37086.0
2021-11-10 13:30:00,69.65,69.7,69.39,69.47,51079.0,61.2089,61.2528,60.9804,61.0507,51079.0
2021-11-10 14:00:00,69.48,69.48,69.22,69.24,23146.0,61.0595,61.0595,60.831,60.8486,23146.0
2021-11-10 14:30:00,69.24,69.31,69.17,69.19,21569.0,60.8486,60.9101,60.787,60.8046,21569.0
2021-11-10 15:00:00,69.2,69.36,69.13,69.25,33646.0,60.8134,60.954,60.7519,60.8573,33646.0
2021-11-10 15:30:00,69.25,69.26,68.97,69.2,122477.0,60.8573,60.8661,60.6113,60.8134,122477.0
2021-11-11 09:30:00,69.03,69.25,68.53,68.96,57065.0,60.664,60.8573,60.2246,60.6025,57065.0
2021-11-11 10:00:00,68.95,69.13,68.83,68.92,49756.0,60.5937,60.7519,60.4882,60.5673,49756.0
2021-11-11 10:30:00,68.88,69.4,68.85,69.27,64781.0,60.5322,60.9892,60.5058,60.8749,64781.0
2021-11-11 11:00:00,69.26,69.61,69.25,69.48,60436.0,60.8661,61.1737,60.8573,61.0595,60436.0
2021-11-11 11:30:00,69.45,69.49,69.31,69.48,28887.0,61.0331,61.0683,60.9101,61.0595,28887.0
2021-11-11 12:00:00,69.5,69.59,69.42,69.57,40893.0,61.077,61.1561,61.0067,61.1386,40893.0
2021-11-11 12:30:00,69.56,69.7,69.46,69.59,39456.0,61.1298,61.2528,61.0419,61.1561,39456.0
2021-11-11 13:00:00,69.61,69.62,69.45,69.53,34045.0,61.1737,61.1825,61.0331,61.1034,34045.0
2021-11-11 13:30:00,69.53,69.68,69.48,69.56,75734.0,61.1034,61.2352,61.0595,61.1298,75734.0
2021-11-11 14:00:00,69.55,69.76,69.53,69.73,73169.0,61.121,61.3055,61.1034,61.2792,73169.0
2021-11-11 14:30:00,69.73,69.85,69.67,69.82,54368.0,61.2792,61.3846,61.2264,61.3583,54368.0
2021-11-11 15:00:00,69.81,69.94,69.74,69.75,76022.0,61.3495,61.4637,61.288,61.2967,76022.0
2021-11-11 15:30:00,69.75,69.77,69.53,69.6,300070.0,61.2967,61.3143,61.1034,61.1649,300070.0
2021-11-12 09:30:00,69.79,69.82,69.2,69.55,53457.0,61.3319,61.3583,60.8134,61.121,53457.0
2021-11-12 10:00:00,69.59,69.59,68.95,69.01,42034.0,61.1561,61.1561,60.5937,60.6464,42034.0
2021-11-12 10:30:00,69.02,69.06,68.74,68.79,55565.0,60.6552,60.6904,60.4091,60.4531,55565.0
2021-11-12 11:00:00,68.81,69.02,68.75,68.88,39123.0,60.4707,60.6552,60.4179,60.5322,39123.0
2021-11-12 11:30:00,68.9,68.98,68.84,68.95,42573.0,60.5498,60.6201,60.497,60.5937,42573.0
2021-11-12 12:00:00,68.94,69.0,68.7,68.76,41921.0,60.5849,60.6376,60.374,60.4267,41921.0
2021-11-12 12:30:00,68.75,68.75,68.57,68.61,30242.0,60.4179,60.4179,60.2598,60.2949,30242.0
2021-11-12 13:00:00,68.62,68.66,68.49,68.57,27879.0,60.3037,60.3388,60.1894,60.2598,27879.0
2021-11-12 13:30:00,68.56,68.63,68.32,68.46,38452.0,60.251,60.3125,60.04,60.1631,38452.0
2021-11-12 14:00:00,68.44,68.73,68.41,68.69,28821.0,60.1455,60.4004,60.1191,60.3652,28821.0
2021-11-12 14:30:00,68.7,68.86,68.69,68.73,36699.0,60.374,60.5146,60.3652,60.4004,36699.0
2021-11-12 15:00:00,68.74,69.02,68.72,69.0,87214.0,60.4091,60.6552,60.3916,60.6376,87214.0
2021-11-12 15:30:00,69.01,69.17,68.89,68.94,213298.0,60.6464,60.787,60.541,60.5849,213298.0
2021-11-15 09:30:00,69.0,69.52,68.9,69.39,66218.0,60.6376,61.0946,60.5498,60.9804,66218.0
2021-11-15 10:00:00,69.36,69.64,69.27,69.57,35945.0,60.954,61.2001,60.8749,61.1386,35945.0
2021-11-15 10:30:00,69.51,69.9,69.45,69.69,62752.0,61.0858,61.4286,61.0331,61.244,62752.0
2021-11-15 11:00:00,69.71,69.81,69.38,69.5,58123.0,61.2616,61.3495,60.9716,61.077,58123.0
2021-11-15 11:30:00,69.52,69.55,69.35,69.47,45829.0,61.0946,61.121,60.9452,61.0507,45829.0
2021-11-15 12:00:00,69.45,69.49,69.28,69.36,23787.0,61.0331,61.0683,60.8837,60.954,23787.0
2021-11-15 12:30:00,69.38,69.42,69.22,69.4,41130.0,60.9716,61.0067,60.831,60.9892,41130.0
2021-11-15 13:00:00,69.41,69.5,69.31,69.36,33987.0,60.9979,61.077,60.9101,60.954,33987.0
2021-11-15 13:30:00,69.33,69.34,69.16,69.2,25580.0,60.9276,60.9364,60.7782,60.8134,25580.0
2021-11-15 14:00:00,69.2,69.2,69.06,69.09,28329.0,60.8134,60.8134,60.6904,60.7167,28329.0
2021-11-15 14:30:00,69.09,69.12,68.87,68.93,28577.0,60.7167,60.7431,60.5234,60.5761,28577.0
2021-11-15 15:00:00,68.92,68.93,68.76,68.86,39411.0,60.5673,60.5761,60.4267,60.5146,39411.0
2021-11-15 15:30:00,68.87,69.09,68.82,69.06,186332.0,60.5234,60.7167,60.4795,60.6904,186332.0
2021-11-16 09:30:00,69.03,69.04,68.24,68.24,50166.0,60.664,60.6728,59.9697,59.9697,50166.0
2021-11-16 10:00:00,68.22,68.47,68.06,68.07,34582.0,59.9522,60.1719,59.8116,59.8203,34582.0
2021-11-16 10:30:00,68.09,68.25,68.01,68.1,53587.0,59.8379,59.9785,59.7676,59.8467,53587.0
2021-11-16 11:00:00,68.11,68.29,68.03,68.05,29818.0,59.8555,60.0137,59.7852,59.8028,29818.0
2021-11-16 11:30:00,68.05,68.29,68.02,68.27,40821.0,59.8028,60.0137,59.7764,59.9961,40821.0
2021-11-16 12:00:00,68.26,68.41,68.26,68.32,28943.0,59.9873,60.1191,59.9873,60.04,28943.0
2021-11-16 12:30:00,68.32,68.55,68.28,68.43,28465.0,60.04,60.2422,60.0049,60.1367,28465.0
2021-11-16 13:00:00,68.41,68.44,68.31,68.39,32695.0,60.1191,60.1455,60.0313,60.1016,32695.0
2021-11-16 13:30:00,68.38,68.39,68.2,68.28,23885.0,60.0928,60.1016,59.9346,60.0049,23885.0
2021-11-16 14:00:00,68.3,68.33,68.14,68.18,29384.0,60.0225,60.0488,59.8819,59.917,29384.0
2021-11-16 14:30:00,68.18,68.21,68.06,68.14,28200.0,59.917,59.9434,59.8116,59.8819,28200.0
2021-11-16 15:00:00,68.13,68.49,68.13,68.27,67073.0,59.8731,60.1894,59.8731,59.9961,67073.0
2021-11-16 15:30:00,68.26,68.26,68.04,68.07,219842.0,59.9873,59.9873,59.794,59.8203,219842.0
2021-11-17 09:30:00,68.07,69.07,68.07,68.79,88100.0,59.8203,60.6992,59.8203,60.4531,88100.0
2021-11-17 10:00:00,68.76,68.91,68.67,68.77,43572.0,60.4267,60.5585,60.3476,60.4355,43572.0
2021-11-17 10:30:00,68.8,69.23,68.8,69.09,83957.0,60.4619,60.8398,60.4619,60.7167,83957.0
2021-11-17 11:00:00,69.08,69.3,68.89,68.94,63535.0,60.7079,60.9013,60.541,60.5849,63535.0
2021-11-17 11:30:00,68.94,69.24,68.91,69.06,80443.0,60.5849,60.8486,60.5585,60.6904,80443.0
2021-11-17 12:00:00,69.06,69.23,69.04,69.15,48816.0,60.6904,60.8398,60.6728,60.7695,48816.0
2021-11-17 12:30:00,69.16,69.29,68.96,69.26,58076.0,60.7782,60.8925,60.6025,60.8661,58076.0
2021-11-17 13:00:00,69.27,69.43,69.25,69.33,36241.0,60.8749,61.0155,60.8573,60.9276,36241.0
2021-11-17 13:30:00,69.32,69.42,69.13,69.33,58620.0,60.9189,61.0067,60.7519,60.9276,58620.0
2021-11-17 14:00:00,69.32,69.33,69.11,69.18,69094.0,60.9189,60.9276,60.7343,60.7958,69094.0
2021-11-17 14:30:00,69.2,69.36,69.19,69.2,75783.0,60.8134,60.954,60.8046,60.8134,75783.0
2021-11-17 15:00:00,69.21,69.47,69.15,69.4,120489.0,60.8222,61.0507,60.7695,60.9892,120489.0
2021-11-17 15:30:00,69.4,69.44,69.1,69.14,279863.0,60.9892,61.0243,60.7255,60.7607,279863.0
2021-11-18 09:30:00,69.05,69.27,67.85,67.85,61451.0,60.6816,60.8749,59.627,59.627,61451.0
2021-11-18 10:00:00,67.82,67.92,67.25,67.34,44990.0,59.6006,59.6885,59.0997,59.1788,44990.0
2021-11-18 10:30:00,67.33,67.82,67.31,67.54,48220.0,59.17,59.6006,59.1525,59.3546,48220.0
2021-11-18 11:00:00,67.51,67.65,67.1,67.15,73911.0,59.3282,59.4512,58.9679,59.0118,73911.0
2021-11-18 11:30:00,67.12,67.66,67.06,67.65,94289.0,58.9855,59.46,58.9328,59.4512,94289.0
2021-11-18 12:00:00,67.64,67.87,67.56,67.75,56315.0,59.4425,59.6446,59.3722,59.5391,56315.0
2021-11-18 12:30:00,67.75,67.8,67.51,67.59,53327.0,59.5391,59.5831,59.3282,59.3985,53327.0
2021-11-18 13:00:00,67.59,67.67,67.46,67.65,32619.0,59.3985,59.4688,59.2843,59.4512,32619.0
2021-11-18 13:30:00,67.65,67.79,67.58,67.71,36521.0,59.4512,59.5743,59.3897,59.504,36521.0
2021-11-18 14:00:00,67.7,67.78,67.57,67.63,49178.0,59.4952,59.5655,59.3809,59.4337,49178.0
2021-11-18 14:30:00,67.63,67.84,67.62,67.83,50332.0,59.4337,59.6182,59.4249,59.6094,50332.0
2021-11-18 15:00:00,67.82,67.88,67.73,67.86,113900.0,59.6006,59.6534,59.5216,59.6358,113900.0
2021-11-18 15:30:00,67.86,67.97,67.6,67.72,349344.0,59.6358,59.7325,59.4073,59.5128,349344.0
2021-11-19 09:30:00,67.37,67.6,66.75,67.05,126616.0,59.2052,59.4073,58.6603,58.924,126616.0
2021-11-19 10:00:00,66.94,67.44,66.78,67.21,53841.0,58.8273,59.2667,58.6867,59.0646,53841.0
2021-11-19 10:30:00,67.19,67.49,67.17,67.3,62138.0,59.047,59.3106,59.0294,59.1437,62138.0
2021-11-19 11:00:00,67.28,67.52,67.14,67.17,52569.0,59.1261,59.337,59.0031,59.0294,52569.0
2021-11-19 11:30:00,67.18,67.2,66.88,66.98,46412.0,59.0382,59.0558,58.7746,58.8624,46412.0
2021-11-19 12:00:00,66.98,67.02,66.55,66.56,56769.0,58.8624,58.8976,58.4846,58.4934,56769.0
2021-11-19 12:30:00,66.55,66.89,66.55,66.76,28539.0,58.4846,58.7834,58.4846,58.6691,28539.0
2021-11-19 13:00:00,66.76,66.77,66.52,66.54,39306.0,58.6691,58.6779,58.4582,58.4758,39306.0
2021-11-19 13:30:00,66.5,66.76,66.42,66.76,33190.0,58.4406,58.6691,58.3703,58.6691,33190.0
2021-11-19 14:00:00,66.77,66.96,66.69,66.69,75475.0,58.6779,58.8449,58.6076,58.6076,75475.0
2021-11-19 14:30:00,66.69,66.94,66.62,66.86,83780.0,58.6076,58.8273,58.5461,58.757,83780.0
2021-11-19 15:00:00,66.86,66.93,66.75,66.9,69779.0,58.757,58.8185,58.6603,58.7921,69779.0
2021-11-19 15:30:00,66.89,67.15,66.81,67.12,296508.0,58.7834,59.0118,58.7131,58.9855,296508.0
2021-11-22 09:30:00,67.33,67.56,67.01,67.55,67961.0,59.17,59.3722,58.8888,59.3634,67961.0
2021-11-22 10:00:00,67.58,67.75,67.44,67.58,44631.0,59.3897,59.5391,59.2667,59.3897,44631.0
2021-11-22 10:30:00,67.6,67.92,67.6,67.81,55639.0,59.4073,59.6885,59.4073,59.5919,55639.0
2021-11-22 11:00:00,67.82,68.27,67.72,68.25,36113.0,59.6006,59.9961,59.5128,59.9785,36113.0
2021-11-22 11:30:00,68.26,68.26,67.96,68.05,44160.0,59.9873,59.9873,59.7237,59.8028,44160.0
2021-11-22 12:00:00,68.04,68.27,67.91,67.97,41632.0,59.794,59.9961,59.6797,59.7325,41632.0
2021-11-22 12:30:00,67.96,68.06,67.81,67.84,31995.0,59.7237,59.8116,59.5919,59.6182,31995.0
2021-11-22 13:00:00,67.84,67.94,67.74,67.74,40157.0,59.6182,59.7061,59.5303,59.5303,40157.0
2021-11-22 13:30:00,67.75,67.83,67.68,67.76,33084.0,59.5391,59.6094,59.4776,59.5479,33084.0
2021-11-22 14:00:00,67.76,67.86,67.72,67.84,31620.0,59.5479,59.6358,59.5128,59.6182,31620.0
2021-11-22 14:30:00,67.83,68.08,67.73,68.01,58051.0,59.6094,59.8291,59.5216,59.7676,58051.0
2021-11-22 15:00:00,67.99,68.16,67.94,68.03,58572.0,59.75,59.8994,59.7061,59.7852,58572.0
2021-11-22 15:30:00,68.02,68.22,67.91,68.1,324508.0,59.7764,59.9522,59.6797,59.8467,324508.0
2021-11-23 09:30:00,67.79,68.98,67.79,68.73,91583.0,59.5743,60.6201,59.5743,60.4004,91583.0
2021-11-23 10:00:00,68.73,69.2,68.49,69.02,61268.0,60.4004,60.8134,60.1894,60.6552,61268.0
2021-11-23 10:30:00,69.03,69.14,68.59,68.82,51246.0,60.664,60.7607,60.2773,60.4795,51246.0
2021-11-23 11:00:00,68.84,69.13,68.61,69.13,53768.0,60.497,60.7519,60.2949,60.7519,53768.0
2021-11-23 11:30:00,69.11,69.39,68.93,68.99,75229.0,60.7343,60.9804,60.5761,60.6289,75229.0
2021-11-23 12:00:00,69.0,69.12,68.86,69.08,60628.0,60.6376,60.7431,60.5146,60.7079,60628.0
2021-11-23 12:30:00,69.09,69.16,68.91,68.92,40824.0,60.7167,60.7782,60.5585,60.5673,40824.0
2021-11-23 13:00:00,68.92,69.01,68.81,68.87,41156.0,60.5673,60.6464,60.4707,60.5234,41156.0
2021-11-23 13:30:00,68.88,69.21,68.88,69.12,79290.0,60.5322,60.8222,60.5322,60.7431,79290.0
2021-11-23 14:00:00,69.1,69.5,69.1,69.49,49573.0,60.7255,61.077,60.7255,61.0683,49573.0
2021-11-23 14:30:00,69.48,69.49,69.28,69.32,56437.0,61.0595,61.0683,60.8837,60.9189,56437.0
2021-11-23 15:00:00,69.32,69.34,68.78,69.05,101190.0,60.9189,60.9364,60.4443,60.6816,101190.0
2021-11-23 15:30:00,69.05,69.19,69.01,69.1,224784.0,60.6816,60.8046,60.6464,60.7255,224784.0
2021-11-24 09:30:00,69.0,69.05,68.29,68.85,71604.0,60.6376,60.6816,60.0137,60.5058,71604.0
2021-11-24 10:00:00,68.81,69.25,68.77,68.97,60399.0,60.4707,60.8573,60.4355,60.6113,60399.0
2021-11-24 10:30:00,68.99,69.11,68.79,68.93,45673.0,60.6289,60.7343,60.4531,60.5761,45673.0
2021-11-24 11:00:00,68.92,69.37,68.92,69.33,78374.0,60.5673,60.9628,60.5673,60.9276,78374.0
2021-11-24 11:30:00,69.3,69.3,69.04,69.17,102584.0,60.9013,60.9013,60.6728,60.787,102584.0
2021-11-24 12:00:00,69.18,69.26,69.02,69.08,101539.0,60.7958,60.8661,60.6552,60.7079,101539.0
2021-11-24 12:30:00,69.09,69.48,69.05,69.18,71582.0,60.7167,61.0595,60.6816,60.7958,71582.0
2021-11-24 13:00:00,69.2,69.4,69.2,69.34,28353.0,60.8134,60.9892,60.8134,60.9364,28353.0
2021-11-24 13:30:00,69.35,69.43,69.23,69.35,48749.0,60.9452,61.0155,60.8398,60.9452,48749.0
2021-11-24 14:00:00,69.36,69.49,69.27,69.36,60496.0,60.954,61.0683,60.8749,60.954,60496.0
2021-11-24 14:30:00,69.38,69.5,69.08,69.13,54845.0,60.9716,61.077,60.7079,60.7519,54845.0
2021-11-24 15:00:00,69.13,69.26,69.07,69.23,66427.0,60.7519,60.8661,60.6992,60.8398,66427.0
2021-11-24 15:30:00,69.22,69.23,68.88,68.94,264941.0,60.831,60.8398,60.5322,60.5849,264941.0
2021-11-26 09:30:00,66.83,66.83,65.76,66.26,189935.0,58.7306,58.7306,57.7903,58.2297,189935.0
2021-11-26 10:00:00,66.27,66.96,66.05,66.9,142857.0,58.2385,58.8449,58.0452,58.7921,142857.0
2021-11-26 10:30:00,66.88,67.13,66.75,66.91,100139.0,58.7746,58.9943,58.6603,58.8009,100139.0
2021-11-26 11:00:00,66.89,67.07,66.76,66.86,104806.0,58.7834,58.9415,58.6691,58.757,104806.0
2021-11-26 11:30:00,66.85,67.16,66.77,67.03,99154.0,58.7482,59.0206,58.6779,58.9064,99154.0
2021-11-26 12:00:00,67.05,67.56,67.05,67.43,107009.0,58.924,59.3722,58.924,59.2579,107009.0
2021-11-26 12:30:00,67.43,67.78,67.38,67.67,272961.0,59.2579,59.5655,59.214,59.4688,272961.0
2021-11-29 09:30:00,68.16,68.31,67.31,67.46,113467.0,59.8994,60.0313,59.1525,59.2843,113467.0
2021-11-29 10:00:00,67.44,67.87,67.32,67.52,88754.0,59.2667,59.6446,59.1612,59.337,88754.0
2021-11-29 10:30:00,67.54,67.58,67.34,67.4,80139.0,59.3546,59.3897,59.1788,59.2315,80139.0
2021-11-29 11:00:00,67.4,67.6,67.13,67.17,90891.0,59.2315,59.4073,58.9943,59.0294,90891.0
2021-11-29 11:30:00,67.15,67.26,66.99,67.01,73871.0,59.0118,59.1085,58.8712,58.8888,73871.0
2021-11-29 12:00:00,67.0,67.7,67.0,67.66,93913.0,58.88,59.4952,58.88,59.46,93913.0
2021-11-29 12:30:00,67.65,67.84,67.6,67.76,57662.0,59.4512,59.6182,59.4073,59.5479,57662.0
2021-11-29 13:00:00,67.77,67.86,67.59,67.63,57110.0,59.5567,59.6358,59.3985,59.4337,57110.0
2021-11-29 13:30:00,67.63,67.96,67.59,67.68,70696.0,59.4337,59.7237,59.3985,59.4776,70696.0
2021-11-29 14:00:00,67.67,67.77,67.56,67.67,68764.0,59.4688,59.5567,59.3722,59.4688,68764.0
2021-11-29 14:30:00,67.69,67.79,67.63,67.66,76219.0,59.4864,59.5743,59.4337,59.46,76219.0
2021-11-29 15:00:00,67.67,67.93,67.65,67.71,92433.0,59.4688,59.6973,59.4512,59.504,92433.0
2021-11-29 15:30:00,67.69,67.77,67.4,67.48,329309.0,59.4864,59.5567,59.2315,59.3019,329309.0
2021-11-30 09:30:00,66.9,67.04,66.39,66.88,150049.0,58.7921,58.9152,58.344,58.7746,150049.0
2021-11-30 10:00:00,66.85,67.35,66.74,67.18,112796.0,58.7482,59.1876,58.6515,59.0382,112796.0
2021-11-30 10:30:00,67.16,67.65,66.97,67.08,99850.0,59.0206,59.4512,58.8537,58.9503,99850.0
2021-11-30 11:00:00,67.08,67.52,66.81,67.25,94966.0,58.9503,59.337,58.7131,59.0997,94966.0
2021-11-30 11:30:00,67.23,67.29,66.37,66.52,84651.0,59.0822,59.1349,58.3264,58.4582,84651.0
2021-11-30 12:00:00,66.53,66.77,66.1,66.72,102512.0,58.467,58.6779,58.0891,58.634,102512.0
2021-11-30 12:30:00,66.72,66.86,66.58,66.77,66662.0,58.634,58.757,58.5109,58.6779,66662.0
2021-11-30 13:00:00,66.77,66.78,66.45,66.65,69940.0,58.6779,58.6867,58.3967,58.5724,69940.0
2021-11-30 13:30:00,66.65,66.9,66.6,66.9,64618.0,58.5724,58.7921,58.5285,58.7921,64618.0
2021-11-30 14:00:00,66.89,67.21,66.84,67.09,127971.0,58.7834,59.0646,58.7394,58.9591,127971.0
2021-11-30 14:30:00,67.06,67.31,66.99,67.12,144817.0,58.9328,59.1525,58.8712,58.9855,144817.0
2021-11-30 15:00:00,67.11,67.52,67.1,67.29,193834.0,58.9767,59.337,58.9679,59.1349,193834.0
2021-11-30 15:30:00,67.28,67.74,67.24,67.31,566057.0,59.1261,59.5303,59.0909,59.1525,566057.0
2021-12-01 09:30:00,68.55,68.94,68.08,68.73,176387.0,60.2422,60.5849,59.8291,60.4004,176387.0
2021-12-01 10:00:00,68.71,68.86,68.34,68.37,92849.0,60.3828,60.5146,60.0576,60.084,92849.0
2021-12-01 10:30:00,68.38,68.53,67.94,67.94,109711.0,60.0928,60.2246,59.7061,59.7061,109711.0
2021-12-01 11:00:00,67.95,68.65,67.76,68.63,157593.0,59.7149,60.3301,59.5479,60.3125,157593.0
2021-12-01 11:30:00,68.64,68.99,68.38,68.56,135477.0,60.3213,60.6289,60.0928,60.251,135477.0
2021-12-01 12:00:00,68.58,69.08,68.49,68.73,79283.0,60.2685,60.7079,60.1894,60.4004,79283.0
2021-12-01 12:30:00,68.75,68.86,68.36,68.38,52715.0,60.4179,60.5146,60.0752,60.0928,52715.0
2021-12-01 13:00:00,68.4,68.6,68.29,68.43,59605.0,60.1104,60.2861,60.0137,60.1367,59605.0
2021-12-01 13:30:00,68.44,68.49,67.87,67.88,72897.0,60.1455,60.1894,59.6446,59.6534,72897.0
2021-12-01 14:00:00,67.88,68.07,67.63,67.84,80547.0,59.6534,59.8203,59.4337,59.6182,80547.0
2021-12-01 14:30:00,67.85,67.95,67.34,67.42,93494.0,59.627,59.7149,59.1788,59.2491,93494.0
2021-12-01 15:00:00,67.42,67.48,67.21,67.28,135470.0,59.2491,59.3019,59.0646,59.1261,135470.0
2021-12-01 15:30:00,67.26,67.36,66.56,66.57,343761.0,59.1085,59.1964,58.4934,58.5021,343761.0
2021-12-02 09:30:00,66.93,67.93,66.83,67.84,97029.0,58.8185,59.6973,58.7306,59.6182,97029.0
2021-12-02 10:00:00,67.9,68.18,67.63,68.1,76988.0,59.671,59.917,59.4337,59.8467,76988.0
2021-12-02 10:30:00,68.09,68.49,67.7,68.49,77796.0,59.8379,60.1894,59.4952,60.1894,77796.0
2021-12-02 11:00:00,68.49,68.71,68.23,68.68,70732.0,60.1894,60.3828,59.961,60.3564,70732.0
2021-12-02 11:30:00,68.69,68.81,68.29,68.64,83181.0,60.3652,60.4707,60.0137,60.3213,83181.0
2021-12-02 12:00:00,68.6,68.78,68.32,68.38,60563.0,60.2861,60.4443,60.04,60.0928,60563.0
2021-12-02 12:30:00,68.41,68.67,68.27,68.65,52436.0,60.1191,60.3476,59.9961,60.3301,52436.0
2021-12-02 13:00:00,68.66,68.88,68.42,68.65,186799.0,60.3388,60.5322,60.1279,60.3301,186799.0
2021-12-02 13:30:00,68.67,69.56,68.63,69.56,83501.0,60.3476,61.1298,60.3125,61.1298,83501.0
2021-12-02 14:00:00,69.54,69.79,69.34,69.61,118884.0,61.1122,61.3319,60.9364,61.1737,118884.0
2021-12-02 14:30:00,69.59,69.62,69.22,69.29,116059.0,61.1561,61.1825,60.831,60.8925,116059.0
2021-12-02 15:00:00,69.31,69.72,69.12,69.49,162408.0,60.9101,61.2704,60.7431,61.0683,162408.0
2021-12-02 15:30:00,69.5,69.57,68.93,69.15,543528.0,61.077,61.1386,60.5761,60.7695,543528.0
2021-12-03 09:30:00,69.32,69.77,69.13,69.72,95630.0,60.9189,61.3143,60.7519,61.2704,95630.0
2021-12-03 10:00:00,69.76,70.47,69.73,70.41,128798.0,61.3055,61.9295,61.2792,61.8768,128798.0
2021-12-03 10:30:00,70.38,70.43,69.85,69.85,159282.0,61.8504,61.8943,61.3846,61.3846,159282.0
2021-12-03 11:00:00,69.85,70.2,69.73,70.04,65888.0,61.3846,61.6922,61.2792,61.5516,65888.0
2021-12-03 11:30:00,70.07,70.51,70.04,70.14,68644.0,61.578,61.9646,61.5516,61.6395,68644.0
2021-12-03 12:00:00,70.16,70.39,69.97,70.29,67691.0,61.6571,61.8592,61.4901,61.7713,67691.0
2021-12-03 12:30:00,70.26,70.4,69.78,69.83,58476.0,61.7449,61.868,61.3231,61.367,58476.0
2021-12-03 13:00:00,69.82,69.87,69.41,69.46,55851.0,61.3583,61.4022,60.9979,61.0419,55851.0
2021-12-03 13:30:00,69.44,69.52,69.26,69.38,55593.0,61.0243,61.0946,60.8661,60.9716,55593.0
2021-12-03 14:00:00,69.38,69.44,68.91,69.1,60208.0,60.9716,61.0243,60.5585,60.7255,60208.0
2021-12-03 14:30:00,69.13,69.25,68.91,68.99,51879.0,60.7519,60.8573,60.5585,60.6289,51879.0
2021-12-03 15:00:00,68.99,69.27,68.84,69.16,131504.0,60.6289,60.8749,60.497,60.7782,131504.0
2021-12-03 15:30:00,69.14,69.3,68.81,69.03,350941.0,60.7607,60.9013,60.4707,60.664,350941.0
2021-12-06 09:30:00,70.3,70.83,69.95,70.83,123972.0,61.7801,62.2459,61.4725,62.2459,123972.0
2021-12-06 10:00:00,70.89,70.9,70.41,70.51,96809.0,62.2986,62.3074,61.8768,61.9646,96809.0
2021-12-06 10:30:00,70.5,71.09,70.36,70.94,83881.0,61.9558,62.4743,61.8328,62.3425,83881.0
2021-12-06 11:00:00,70.93,71.1,70.6,70.91,64735.0,62.3337,62.4831,62.0437,62.3162,64735.0
2021-12-06 11:30:00,70.94,70.98,70.43,70.6,66688.0,62.3425,62.3777,61.8943,62.0437,66688.0
2021-12-06 12:00:00,70.59,70.75,70.43,70.63,64430.0,62.0349,62.1755,61.8943,62.0701,64430.0
2021-12-06 12:30:00,70.61,70.72,70.49,70.63,37094.0,62.0525,62.1492,61.9471,62.0701,37094.0
2021-12-06 13:00:00,70.65,70.68,70.54,70.55,53817.0,62.0877,62.114,61.991,61.9998,53817.0
2021-12-06 13:30:00,70.5,70.67,70.42,70.57,41699.0,61.9558,62.1052,61.8855,62.0174,41699.0
2021-12-06 14:00:00,70.56,70.69,70.46,70.64,56371.0,62.0086,62.1228,61.9207,62.0789,56371.0
2021-12-06 14:30:00,70.65,70.67,70.2,70.23,246979.0,62.0877,62.1052,61.6922,61.7186,246979.0
2021-12-06 15:00:00,70.2,70.27,69.95,70.03,74808.0,61.6922,61.7537,61.4725,61.5428,74808.0
2021-12-06 15:30:00,70.04,70.11,69.6,69.67,222861.0,61.5516,61.6131,61.1649,61.2264,222861.0
2021-12-07 09:30:00,70.15,70.4,69.74,69.96,98198.0,61.6483,61.868,61.288,61.4813,98198.0
2021-12-07 10:00:00,69.96,70.34,69.84,70.24,80637.0,61.4813,61.8152,61.3758,61.7274,80637.0
2021-12-07 10:30:00,70.27,70.34,70.02,70.23,80732.0,61.7537,61.8152,61.534,61.7186,80732.0
2021-12-07 11:00:00,70.26,70.3,69.91,70.08,75609.0,61.7449,61.7801,61.4374,61.5867,75609.0
2021-12-07 11:30:00,70.09,70.28,70.04,70.11,58050.0,61.5955,61.7625,61.5516,61.6131,58050.0
2021-12-07 12:00:00,70.1,70.32,70.09,70.21,67366.0,61.6043,61.7977,61.5955,61.701,67366.0
2021-12-07 12:30:00,70.22,70.28,70.16,70.24,48465.0,61.7098,61.7625,61.6571,61.7274,48465.0
2021-12-07 13:00:00,70.23,70.25,70.07,70.15,59079.0,61.7186,61.7361,61.578,61.6483,59079.0
2021-12-07 13:30:00,70.16,70.28,70.1,70.16,54596.0,61.6571,61.7625,61.6043,61.6571,54596.0
2021-12-07 14:00:00,70.16,70.32,70.11,70.23,61048.0,61.6571,61.7977,61.6131,61.7186,61048.0
2021-12-07 14:30:00,70.23,70.32,70.16,70.28,68044.0,61.7186,61.7977,61.6571,61.7625,68044.0
2021-12-07 15:00:00,70.28,70.3,70.14,70.22,98285.0,61.7625,61.7801,61.6395,61.7098,98285.0
2021-12-07 15:30:00,70.21,70.25,69.83,69.9,431444.0,61.701,61.7361,61.367,61.4286,431444.0
2021-12-08 09:30:00,70.02,71.16,70.02,70.71,87955.0,61.534,62.5359,61.534,62.1404,87955.0
2021-12-08 10:00:00,70.75,70.89,70.57,70.62,68103.0,62.1755,62.2986,62.0174,62.0613,68103.0
2021-12-08 10:30:00,70.64,70.73,70.22,70.34,73250.0,62.0789,62.158,61.7098,61.8152,73250.0
2021-12-08 11:00:00,70.36,70.69,70.36,70.55,52323.0,61.8328,62.1228,61.8328,61.9998,52323.0
2021-12-08 11:30:00,70.55,70.59,70.19,70.23,64602.0,61.9998,62.0349,61.6834,61.7186,64602.0
2021-12-08 12:00:00,70.21,70.26,70.03,70.09,53472.0,61.701,61.7449,61.5428,61.5955,53472.0
2021-12-08 12:30:00,70.09,70.58,69.97,70.55,177217.0,61.5955,62.0262,61.4901,61.9998,177217.0
2021-12-08 13:00:00,70.53,70.63,70.13,70.39,109857.0,61.9822,62.0701,61.6307,61.8592,109857.0
2021-12-08 13:30:00,70.39,70.45,70.22,70.22,58894.0,61.8592,61.9119,61.7098,61.7098,58894.0
2021-12-08 14:00:00,70.22,70.32,70.04,70.14,130002.0,61.7098,61.7977,61.5516,61.6395,130002.0
2021-12-08 14:30:00,70.14,70.24,70.03,70.15,63364.0,61.6395,61.7274,61.5428,61.6483,63364.0
2021-12-08 15:00:00,70.15,70.29,70.15,70.28,76552.0,61.6483,61.7713,61.6483,61.7625,76552.0
2021-12-08 15:30:00,70.27,70.35,69.98,69.98,269388.0,61.7537,61.824,61.4989,61.4989,269388.0
2021-12-09 09:30:00,69.41,70.37,69.25,70.28,65898.0,60.9979,61.8416,60.8573,61.7625,65898.0
2021-12-09 10:00:00,70.26,70.58,70.22,70.42,61360.0,61.7449,62.0262,61.7098,61.8855,61360.0
2021-12-09 10:30:00,70.42,70.73,70.28,70.73,63903.0,61.8855,62.158,61.7625,62.158,63903.0
2021-12-09 11:00:00,70.72,70.74,70.47,70.56,49785.0,62.1492,62.1668,61.9295,62.0086,49785.0
2021-12-09 11:30:00,70.56,70.76,70.3,70.32,77320.0,62.0086,62.1843,61.7801,61.7977,77320.0
2021-12-09 12:00:00,70.32,70.46,70.21,70.45,52018.0,61.7977,61.9207,61.701,61.9119,52018.0
2021-12-09 12:30:00,70.45,70.48,70.35,70.47,55141.0,61.9119,61.9383,61.824,61.9295,55141.0
2021-12-09 13:00:00,70.46,70.48,70.27,70.29,61560.0,61.9207,61.9383,61.7537,61.7713,61560.0
2021-12-09 13:30:00,70.28,70.39,70.07,70.18,77594.0,61.7625,61.8592,61.578,61.6746,77594.0
2021-12-09 14:00:00,70.19,70.22,69.81,69.81,86940.0,61.6834,61.7098,61.3495,61.3495,86940.0
2021-12-09 14:30:00,69.81,69.82,69.55,69.67,91065.0,61.3495,61.3583,61.121,61.2264,91065.0
2021-12-09 15:00:00,69.67,69.81,69.65,69.79,72534.0,61.2264,61.3495,61.2089,61.3319,72534.0
2021-12-09 15:30:00,69.79,69.89,69.68,69.8,183426.0,61.3319,61.4198,61.2352,61.3407,183426.0
2021-12-10 09:30:00,70.26,70.99,70.17,70.8,116149.0,61.7449,62.3865,61.6658,62.2195,116149.0
2021-12-10 10:00:00,70.81,70.87,70.37,70.4,78258.0,62.2283,62.281,61.8416,61.868,78258.0
2021-12-10 10:30:00,70.42,70.68,70.4,70.46,98727.0,61.8855,62.114,61.868,61.9207,98727.0
2021-12-10 11:00:00,70.49,70.51,70.15,70.37,86184.0,61.9471,61.9646,61.6483,61.8416,86184.0
2021-12-10 11:30:00,70.36,70.65,70.32,70.53,83246.0,61.8328,62.0877,61.7977,61.9822,83246.0
2021-12-10 12:00:00,70.54,70.61,70.28,70.38,83268.0,61.991,62.0525,61.7625,61.8504,83268.0
2021-12-10 12:30:00,70.37,70.41,70.13,70.14,67236.0,61.8416,61.8768,61.6307,61.6395,67236.0
2021-12-10 13:00:00,70.15,70.55,70.15,70.53,64764.0,61.6483,61.9998,61.6483,61.9822,64764.0
2021-12-10 13:30:00,70.51,70.67,70.45,70.61,53720.0,61.9646,62.1052,61.9119,62.0525,53720.0
2021-12-10 14:00:00,70.63,70.69,70.49,70.69,62791.0,62.0701,62.1228,61.9471,62.1228,62791.0
2021-12-10 14:30:00,70.72,70.8,70.6,70.62,65802.0,62.1492,62.2195,62.0437,62.0613,65802.0
2021-12-10 15:00:00,70.62,70.79,70.48,70.78,74764.0,62.0613,62.2107,61.9383,62.2019,74764.0
2021-12-10 15:30:00,70.78,71.17,70.76,70.93,432241.0,62.2019,62.5446,62.1843,62.3337,432241.0
2021-12-13 09:30:00,70.65,70.92,70.1,70.21,90314.0,62.0877,62.3249,61.6043,61.701,90314.0
2021-12-13 10:00:00,70.23,70.65,69.95,70.45,112611.0,61.7186,62.0877,61.4725,61.9119,112611.0
2021-12-13 10:30:00,70.44,70.67,70.3,70.4,80700.0,61.9031,62.1052,61.7801,61.868,80700.0
2021-12-13 11:00:00,70.39,70.74,70.3,70.66,57732.0,61.8592,62.1668,61.7801,62.0965,57732.0
2021-12-13 11:30:00,70.69,70.81,70.6,70.81,53422.0,62.1228,62.2283,62.0437,62.2283,53422.0
2021-12-13 12:00:00,70.82,70.96,70.78,70.82,92168.0,62.2371,62.3601,62.2019,62.2371,92168.0
2021-12-13 12:30:00,70.81,70.83,70.46,70.82,57302.0,62.2283,62.2459,61.9207,62.2371,57302.0
2021-12-13 13:00:00,70.82,71.08,70.73,71.07,86656.0,62.2371,62.4656,62.158,62.4568,86656.0
2021-12-13 13:30:00,71.05,71.12,70.94,71.02,111493.0,62.4392,62.5007,62.3425,62.4128,111493.0
2021-12-13 14:00:00,71.03,71.31,70.96,71.26,56624.0,62.4216,62.6677,62.3601,62.6237,56624.0
2021-12-13 14:30:00,71.25,71.35,71.16,71.35,60452.0,62.615,62.7028,62.5359,62.7028,60452.0
2021-12-13 15:00:00,71.35,71.6,71.35,71.5,117826.0,62.7028,62.9225,62.7028,62.8347,117826.0
2021-12-13 15:30:00,71.51,71.73,71.25,71.26,438468.0,62.8434,63.0368,62.615,62.6237,438468.0
2021-12-14 09:30:00,70.98,72.1,70.7,72.01,118642.0,62.3777,63.3619,62.1316,63.2828,118642.0
2021-12-14 10:00:00,71.97,72.16,71.4,71.56,115780.0,63.2477,63.4147,62.7468,62.8874,115780.0
2021-12-14 10:30:00,71.54,71.66,71.38,71.57,102104.0,62.8698,62.9753,62.7292,62.8962,102104.0
2021-12-14 11:00:00,71.56,71.99,71.52,71.93,103541.0,62.8874,63.2653,62.8522,63.2125,103541.0
2021-12-14 11:30:00,71.95,72.24,71.86,72.05,98067.0,63.2301,63.485,63.151,63.318,98067.0
2021-12-14 12:00:00,72.05,72.05,71.76,71.87,85916.0,63.318,63.318,63.0631,63.1598,85916.0
2021-12-14 12:30:00,71.85,71.86,71.7,71.78,61901.0,63.1422,63.151,63.0104,63.0807,61901.0
2021-12-14 13:00:00,71.79,71.91,71.73,71.75,57369.0,63.0895,63.195,63.0368,63.0544,57369.0
2021-12-14 13:30:00,71.73,71.85,71.53,71.84,111994.0,63.0368,63.1422,62.861,63.1334,111994.0
2021-12-14 14:00:00,71.82,72.38,71.78,72.24,116437.0,63.1159,63.608,63.0807,63.485,116437.0
2021-12-14 14:30:00,72.24,72.34,72.13,72.28,133411.0,63.485,63.5729,63.3883,63.5201,133411.0
2021-12-14 15:00:00,72.27,72.35,72.09,72.34,130742.0,63.5113,63.5816,63.3531,63.5729,130742.0
2021-12-14 15:30:00,72.34,72.34,71.94,72.13,577068.0,63.5729,63.5729,63.2213,63.3883,577068.0
2021-12-15 09:30:00,72.3,72.58,71.64,71.99,191899.0,63.5377,63.7838,62.9577,63.2653,191899.0
2021-12-15 10:00:00,72.08,72.23,71.83,71.86,108177.0,63.3444,63.4762,63.1247,63.151,108177.0
2021-12-15 10:30:00,71.86,71.98,71.43,71.7,172440.0,63.151,63.2565,62.7731,63.0104,172440.0
2021-12-15 11:00:00,71.69,71.85,71.54,71.81,108379.0,63.0016,63.1422,62.8698,63.1071,108379.0
2021-12-15 11:30:00,71.75,72.07,71.69,72.06,47517.0,63.0544,63.3356,63.0016,63.3268,47517.0
2021-12-15 12:00:00,72.06,72.3,72.06,72.12,62134.0,63.3268,63.5377,63.3268,63.3795,62134.0
2021-12-15 12:30:00,72.09,72.29,72.07,72.21,55423.0,63.3531,63.5289,63.3356,63.4586,55423.0
2021-12-15 13:00:00,72.2,72.21,72.03,72.16,61369.0,63.4498,63.4586,63.3004,63.4147,61369.0
2021-12-15 13:30:00,72.16,72.2,71.84,71.91,81223.0,63.4147,63.4498,63.1334,63.195,81223.0
2021-12-15 14:00:00,71.88,72.38,71.68,72.13,96888.0,63.1686,63.608,62.9928,63.3883,96888.0
2021-12-15 14:30:00,72.15,72.26,71.91,72.0,101261.0,63.4059,63.5025,63.195,63.2741,101261.0
2021-12-15 15:00:00,72.04,72.6,72.04,72.59,119287.0,63.3092,63.8013,63.3092,63.7926,119287.0
2021-12-15 15:30:00,72.58,72.73,72.39,72.57,469213.0,63.7838,63.9156,63.6168,63.775,469213.0
2021-12-16 09:30:00,73.3,74.29,73.01,73.91,127883.0,64.4165,65.2865,64.1617,64.9526,127883.0
2021-12-16 10:00:00,73.96,74.28,73.78,74.16,89251.0,64.9965,65.2777,64.8383,65.1723,89251.0
2021-12-16 10:30:00,74.16,74.25,73.63,73.67,125630.0,65.1723,65.2514,64.7065,64.7417,125630.0
2021-12-16 11:00:00,73.67,73.99,73.59,73.91,78382.0,64.7417,65.0229,64.6714,64.9526,78382.0
2021-12-16 11:30:00,73.93,74.0,73.69,73.83,65042.0,64.9702,65.0317,64.7592,64.8823,65042.0
2021-12-16 12:00:00,73.83,73.94,73.69,73.82,79493.0,64.8823,64.9789,64.7592,64.8735,79493.0
2021-12-16 12:30:00,73.81,73.84,73.44,73.52,81168.0,64.8647,64.8911,64.5395,64.6098,81168.0
2021-12-16 13:00:00,73.54,73.66,73.37,73.39,53055.0,64.6274,64.7329,64.478,64.4956,53055.0
2021-12-16 13:30:00,73.38,73.8,73.32,73.73,68279.0,64.4868,64.8559,64.4341,64.7944,68279.0
2021-12-16 14:00:00,73.74,73.9,73.66,73.85,79694.0,64.8032,64.9438,64.7329,64.8998,79694.0
2021-12-16 14:30:00,73.87,73.87,73.47,73.65,139940.0,64.9174,64.9174,64.5659,64.7241,139940.0
2021-12-16 15:00:00,73.65,73.98,73.56,73.97,167610.0,64.7241,65.0141,64.645,65.0053,167610.0
2021-12-16 15:30:00,73.97,74.02,73.66,73.69,342419.0,65.0053,65.0492,64.7329,64.7592,342419.0
2021-12-17 09:30:00,73.7,73.87,72.82,72.93,304862.0,64.768,64.9174,63.9947,64.0913,304862.0
2021-12-17 10:00:00,72.93,73.13,72.64,72.93,77441.0,64.0913,64.2671,63.8365,64.0913,77441.0
2021-12-17 10:30:00,72.94,73.41,72.9,73.3,90924.0,64.1001,64.5132,64.065,64.4165,90924.0
2021-12-17 11:00:00,73.29,73.61,73.28,73.57,56210.0,64.4077,64.6889,64.3989,64.6538,56210.0
2021-12-17 11:30:00,73.57,73.66,73.22,73.27,49309.0,64.6538,64.7329,64.3462,64.3901,49309.0
2021-12-17 12:00:00,73.25,73.28,73.0,73.24,113503.0,64.3726,64.3989,64.1529,64.3638,113503.0
2021-12-17 12:30:00,73.22,73.54,73.2,73.47,40486.0,64.3462,64.6274,64.3286,64.5659,40486.0
2021-12-17 13:00:00,73.46,73.57,73.38,73.41,43609.0,64.5571,64.6538,64.4868,64.5132,43609.0
2021-12-17 13:30:00,73.4,73.4,73.2,73.35,63967.0,64.5044,64.5044,64.3286,64.4604,63967.0
2021-12-17 14:00:00,73.35,73.36,72.98,72.99,80850.0,64.4604,64.4692,64.1353,64.1441,80850.0
2021-12-17 14:30:00,72.97,73.03,72.66,72.72,80888.0,64.1265,64.1792,63.8541,63.9068,80888.0
2021-12-17 15:00:00,72.7,72.91,72.55,72.91,90515.0,63.8892,64.0738,63.7574,64.0738,90515.0
2021-12-17 15:30:00,72.9,73.32,72.88,73.0,525887.0,64.065,64.4341,64.0474,64.1529,525887.0
2021-12-20 09:30:00,71.32,71.42,70.22,70.89,115326.0,63.2991,63.3879,62.3229,62.9175,115326.0
2021-12-20 10:00:00,70.91,71.66,70.91,71.39,74616.0,62.9353,63.6009,62.9353,63.3613,74616.0
2021-12-20 10:30:00,71.4,71.45,70.75,70.99,89697.0,63.3701,63.4145,62.7932,63.0063,89697.0
2021-12-20 11:00:00,70.96,71.15,70.82,70.98,50884.0,62.9796,63.1483,62.8554,62.9974,50884.0
2021-12-20 11:30:00,70.97,71.17,70.77,70.83,81858.0,62.9885,63.166,62.811,62.8642,81858.0
2021-12-20 12:00:00,70.84,70.87,70.43,70.48,54112.0,62.8731,62.8998,62.5092,62.5536,54112.0
2021-12-20 12:30:00,70.45,70.7,70.18,70.61,78576.0,62.527,62.7489,62.2873,62.669,78576.0
2021-12-20 13:00:00,70.61,70.88,70.47,70.87,55319.0,62.669,62.9086,62.5447,62.8998,55319.0
2021-12-20 13:30:00,70.86,70.94,70.59,70.61,107371.0,62.8909,62.9619,62.6512,62.669,107371.0
2021-12-20 14:00:00,70.62,70.76,70.46,70.53,63868.0,62.6779,62.8021,62.5359,62.598,63868.0
2021-12-20 14:30:00,70.53,70.62,70.35,70.49,75894.0,62.598,62.6779,62.4382,62.5625,75894.0
2021-12-20 15:00:00,70.5,70.59,70.15,70.28,192921.0,62.5714,62.6512,62.2607,62.3761,192921.0
2021-12-20 15:30:00,70.28,70.48,70.07,70.46,277672.0,62.3761,62.5536,62.1897,62.5359,277672.0
2021-12-21 09:30:00,70.95,71.8,70.72,71.76,94844.0,62.9708,63.7252,62.7666,63.6897,94844.0
2021-12-21 10:00:00,71.78,72.24,71.76,71.93,83232.0,63.7074,64.1157,63.6897,63.8405,83232.0
2021-12-21 10:30:00,71.93,72.05,71.82,71.9,57612.0,63.8405,63.947,63.7429,63.8139,57612.0
2021-12-21 11:00:00,71.98,72.18,71.93,72.06,61159.0,63.8849,64.0624,63.8405,63.9559,61159.0
2021-12-21 11:30:00,72.06,72.21,71.96,72.09,53696.0,63.9559,64.089,63.8672,63.9825,53696.0
2021-12-21 12:00:00,72.09,72.42,72.06,72.14,42468.0,63.9825,64.2754,63.9559,64.0269,42468.0
2021-12-21 12:30:00,72.16,72.22,72.08,72.22,32863.0,64.0447,64.0979,63.9737,64.0979,32863.0
2021-12-21 13:00:00,72.2,72.24,72.11,72.14,39587.0,64.0802,64.1157,64.0003,64.0269,39587.0
2021-12-21 13:30:00,72.15,72.17,71.98,72.0,46440.0,64.0358,64.0535,63.8849,63.9027,46440.0
2021-12-21 14:00:00,72.0,72.11,71.86,71.86,63352.0,63.9027,64.0003,63.7784,63.7784,63352.0
2021-12-21 14:30:00,71.86,71.9,71.67,71.8,61201.0,63.7784,63.8139,63.6098,63.7252,61201.0
2021-12-21 15:00:00,71.79,72.15,71.74,72.04,56051.0,63.7163,64.0358,63.6719,63.9382,56051.0
2021-12-21 15:30:00,72.04,72.23,71.9,72.22,226816.0,63.9382,64.1068,63.8139,64.0979,226816.0
2021-12-22 09:30:00,72.2,72.5,71.92,72.15,101170.0,64.0802,64.3464,63.8317,64.0358,101170.0
2021-12-22 10:00:00,72.15,72.45,72.05,72.18,78936.0,64.0358,64.3021,63.947,64.0624,78936.0
2021-12-22 10:30:00,72.21,72.39,72.1,72.34,84311.0,64.089,64.2488,63.9914,64.2044,84311.0
2021-12-22 11:00:00,72.34,72.5,72.14,72.22,65883.0,64.2044,64.3464,64.0269,64.0979,65883.0
2021-12-22 11:30:00,72.22,72.22,72.06,72.15,52788.0,64.0979,64.0979,63.9559,64.0358,52788.0
2021-12-22 12:00:00,72.15,72.26,72.13,72.16,52973.0,64.0358,64.1334,64.018,64.0447,52973.0
2021-12-22 12:30:00,72.17,72.26,72.12,72.22,57093.0,64.0535,64.1334,64.0092,64.0979,57093.0
2021-12-22 13:00:00,72.22,72.24,72.06,72.22,47735.0,64.0979,64.1157,63.9559,64.0979,47735.0
2021-12-22 13:30:00,72.24,72.24,72.08,72.12,42680.0,64.1157,64.1157,63.9737,64.0092,42680.0
2021-12-22 14:00:00,72.12,72.12,71.89,71.92,46356.0,64.0092,64.0092,63.805,63.8317,46356.0
2021-12-22 14:30:00,71.93,71.99,71.63,71.8,235750.0,63.8405,63.8938,63.5743,63.7252,235750.0
2021-12-22 15:00:00,71.79,71.81,71.38,71.43,165273.0,63.7163,63.734,63.3524,63.3968,165273.0
2021-12-22 15:30:00,71.43,71.7,71.43,71.58,281378.0,63.3968,63.6364,63.3968,63.5299,281378.0
2021-12-23 09:30:00,71.95,72.15,71.42,71.68,92330.0,63.8583,64.0358,63.3879,63.6187,92330.0
2021-12-23 10:00:00,71.67,71.96,71.5,71.84,60368.0,63.6098,63.8672,63.4589,63.7607,60368.0
2021-12-23 10:30:00,71.84,72.22,71.84,72.22,67616.0,63.7607,64.0979,63.7607,64.0979,67616.0
2021-12-23 11:00:00,72.2,72.32,72.11,72.21,52037.0,64.0802,64.1867,64.0003,64.089,52037.0
2021-12-23 11:30:00,72.21,72.22,72.05,72.07,48224.0,64.089,64.0979,63.947,63.9648,48224.0
2021-12-23 12:00:00,72.05,72.3,72.05,72.26,60712.0,63.947,64.1689,63.947,64.1334,60712.0
2021-12-23 12:30:00,72.26,72.31,72.14,72.24,51849.0,64.1334,64.1778,64.0269,64.1157,51849.0
2021-12-23 13:00:00,72.25,72.35,72.19,72.32,68191.0,64.1246,64.2133,64.0713,64.1867,68191.0
2021-12-23 13:30:00,72.33,72.5,72.26,72.27,55677.0,64.1956,64.3464,64.1334,64.1423,55677.0
2021-12-23 14:00:00,72.23,72.38,72.22,72.34,46785.0,64.1068,64.2399,64.0979,64.2044,46785.0
2021-12-23 14:30:00,72.33,72.36,72.18,72.18,45477.0,64.1956,64.2222,64.0624,64.0624,45477.0
2021-12-23 15:00:00,72.18,72.31,72.11,72.29,67586.0,64.0624,64.1778,64.0003,64.1601,67586.0
2021-12-23 15:30:00,72.29,72.4,72.17,72.19,157344.0,64.1601,64.2577,64.0535,64.0713,157344.0
2021-12-27 09:30:00,72.07,72.38,71.73,71.98,47434.0,63.9648,64.2399,63.663,63.8849,47434.0
2021-12-27 10:00:00,71.98,72.46,71.9,72.4,38170.0,63.8849,64.3109,63.8139,64.2577,38170.0
2021-12-27 10:30:00,72.39,72.48,72.33,72.48,43447.0,64.2488,64.3287,64.1956,64.3287,43447.0
2021-12-27 11:00:00,72.5,72.66,72.47,72.5,44629.0,64.3464,64.4884,64.3198,64.3464,44629.0
2021-12-27 11:30:00,72.5,72.51,72.35,72.44,32541.0,64.3464,64.3553,64.2133,64.2932,32541.0
2021-12-27 12:00:00,72.44,72.71,72.44,72.68,83536.0,64.2932,64.5328,64.2932,64.5062,83536.0
2021-12-27 12:30:00,72.67,72.74,72.61,72.66,37626.0,64.4973,64.5594,64.4441,64.4884,37626.0
2021-12-27 13:00:00,72.67,72.73,72.45,72.51,72640.0,64.4973,64.5506,64.3021,64.3553,72640.0
2021-12-27 13:30:00,72.49,72.57,72.46,72.5,29331.0,64.3376,64.4086,64.3109,64.3464,29331.0
2021-12-27 14:00:00,72.51,72.74,72.47,72.67,31908.0,64.3553,64.5594,64.3198,64.4973,31908.0
2021-12-27 14:30:00,72.67,72.73,72.62,72.72,30741.0,64.4973,64.5506,64.4529,64.5417,30741.0
2021-12-27 15:00:00,72.72,72.8,72.63,72.72,55797.0,64.5417,64.6127,64.4618,64.5417,55797.0
2021-12-27 15:30:00,72.73,72.93,72.71,72.93,126908.0,64.5506,64.7281,64.5328,64.7281,126908.0
2021-12-28 09:30:00,72.68,73.37,72.54,73.29,61953.0,64.5062,65.1186,64.3819,65.0476,61953.0
2021-12-28 10:00:00,73.24,73.45,73.17,73.26,57321.0,65.0032,65.1896,64.9411,65.021,57321.0
2021-12-28 10:30:00,73.28,73.34,72.99,73.09,45546.0,65.0387,65.092,64.7813,64.8701,45546.0
2021-12-28 11:00:00,73.09,73.33,73.08,73.29,61703.0,64.8701,65.0831,64.8612,65.0476,61703.0
2021-12-28 11:30:00,73.29,73.56,73.26,73.41,48104.0,65.0476,65.2872,65.021,65.1541,48104.0
2021-12-28 12:00:00,73.41,73.41,73.16,73.32,23529.0,65.1541,65.1541,64.9322,65.0742,23529.0
2021-12-28 12:30:00,73.31,73.43,73.26,73.42,18407.0,65.0653,65.1718,65.021,65.163,18407.0
2021-12-28 13:00:00,73.43,73.57,73.39,73.56,26572.0,65.1718,65.2961,65.1363,65.2872,26572.0
2021-12-28 13:30:00,73.56,73.62,73.49,73.54,26875.0,65.2872,65.3405,65.2251,65.2695,26875.0
2021-12-28 14:00:00,73.54,73.54,73.43,73.43,29431.0,65.2695,65.2695,65.1718,65.1718,29431.0
2021-12-28 14:30:00,73.41,73.61,73.41,73.58,33606.0,65.1541,65.3316,65.1541,65.305,33606.0
2021-12-28 15:00:00,73.59,73.65,73.53,73.63,46221.0,65.3139,65.3671,65.2606,65.3494,46221.0
2021-12-28 15:30:00,73.63,73.7,73.43,73.53,108516.0,65.3494,65.4115,65.1718,65.2606,108516.0
2021-12-29 09:30:00,73.67,73.87,73.54,73.76,46030.0,65.3849,65.5624,65.2695,65.4647,46030.0
2021-12-29 10:00:00,73.78,74.01,73.68,73.73,55400.0,65.4825,65.6866,65.3937,65.4381,55400.0
2021-12-29 10:30:00,73.73,73.89,73.58,73.62,43667.0,65.4381,65.5801,65.305,65.3405,43667.0
2021-12-29 11:00:00,73.62,73.7,73.47,73.47,89287.0,65.3405,65.4115,65.2073,65.2073,89287.0
2021-12-29 11:30:00,73.48,73.61,73.44,73.5,72464.0,65.2162,65.3316,65.1807,65.234,72464.0
2021-12-29 12:00:00,73.5,73.55,73.31,73.39,67474.0,65.234,65.2783,65.0653,65.1363,67474.0
2021-12-29 12:30:00,73.41,73.46,73.38,73.38,29920.0,65.1541,65.1985,65.1275,65.1275,29920.0
2021-12-29 13:00:00,73.38,73.38,73.22,73.29,38295.0,65.1275,65.1275,64.9855,65.0476,38295.0
2021-12-29 13:30:00,73.3,73.56,73.3,73.51,32930.0,65.0565,65.2872,65.0565,65.2428,32930.0
2021-12-29 14:00:00,73.5,73.6,73.46,73.57,56642.0,65.234,65.3227,65.1985,65.2961,56642.0
2021-12-29 14:30:00,73.57,73.69,73.53,73.61,43906.0,65.2961,65.4026,65.2606,65.3316,43906.0
2021-12-29 15:00:00,73.59,73.71,73.39,73.69,65348.0,65.3139,65.4204,65.1363,65.4026,65348.0
2021-12-29 15:30:00,73.68,73.72,73.5,73.52,141968.0,65.3937,65.4292,65.234,65.2517,141968.0
2021-12-30 09:30:00,73.89,74.47,73.89,74.08,56170.0,65.5801,66.0949,65.5801,65.7487,56170.0
2021-12-30 10:00:00,74.11,74.32,74.04,74.2,41711.0,65.7754,65.9618,65.7132,65.8552,41711.0
2021-12-30 10:30:00,74.21,74.3,74.12,74.18,38547.0,65.8641,65.944,65.7842,65.8375,38547.0
2021-12-30 11:00:00,74.18,74.3,74.12,74.2,42266.0,65.8375,65.944,65.7842,65.8552,42266.0
2021-12-30 11:30:00,74.22,74.31,74.16,74.18,29265.0,65.873,65.9529,65.8197,65.8375,29265.0
2021-12-30 12:00:00,74.18,74.18,73.82,73.86,29215.0,65.8375,65.8375,65.518,65.5535,29215.0
2021-12-30 12:30:00,73.86,74.04,73.8,73.98,38136.0,65.5535,65.7132,65.5002,65.66,38136.0
2021-12-30 13:00:00,73.99,74.03,73.85,73.86,20058.0,65.6689,65.7044,65.5446,65.5535,20058.0
2021-12-30 13:30:00,73.86,74.08,73.85,74.08,22430.0,65.5535,65.7487,65.5446,65.7487,22430.0
2021-12-30 14:00:00,74.09,74.18,73.97,74.12,25032.0,65.7576,65.8375,65.6511,65.7842,25032.0
2021-12-30 14:30:00,74.11,74.15,74.03,74.11,24606.0,65.7754,65.8109,65.7044,65.7754,24606.0
2021-12-30 15:00:00,74.13,74.13,74.04,74.06,39188.0,65.7931,65.7931,65.7132,65.731,39188.0
2021-12-30 15:30:00,74.06,74.09,73.69,73.74,143953.0,65.731,65.7576,65.4026,65.447,143953.0
2021-12-31 09:30:00,73.6,74.01,73.49,73.62,35880.0,65.3227,65.6866,65.2251,65.3405,35880.0
2021-12-31 10:00:00,73.6,73.74,73.41,73.51,32323.0,65.3227,65.447,65.1541,65.2428,32323.0
2021-12-31 10:30:00,73.53,73.65,73.36,73.6,33327.0,65.2606,65.3671,65.1097,65.3227,33327.0
2021-12-31 11:00:00,73.63,73.69,73.42,73.49,52796.0,65.3494,65.4026,65.163,65.2251,52796.0
2021-12-31 11:30:00,73.47,73.62,73.45,73.46,29167.0,65.2073,65.3405,65.1896,65.1985,29167.0
2021-12-31 12:00:00,73.46,73.55,73.37,73.37,22450.0,65.1985,65.2783,65.1186,65.1186,22450.0
2021-12-31 12:30:00,73.38,73.7,73.3,73.7,17643.0,65.1275,65.4115,65.0565,65.4115,17643.0
2021-12-31 13:00:00,73.69,73.7,73.57,73.64,27726.0,65.4026,65.4115,65.2961,65.3582,27726.0
2021-12-31 13:30:00,73.67,73.77,73.64,73.77,37042.0,65.3849,65.4736,65.3582,65.4736,37042.0
2021-12-31 14:00:00,73.76,73.79,73.57,73.61,60290.0,65.4647,65.4914,65.2961,65.3316,60290.0
2021-12-31 14:30:00,73.61,73.61,73.5,73.52,31573.0,65.3316,65.3316,65.234,65.2517,31573.0
2021-12-31 15:00:00,73.53,73.58,73.44,73.52,50908.0,65.2606,65.305,65.1807,65.2517,50908.0
2021-12-31 15:30:00,73.51,73.54,73.08,73.27,202555.0,65.2428,65.2695,64.8612,65.0298,202555.0
2022-01-03 09:30:00,73.64,74.15,73.33,74.0,77103.0,65.3582,65.8109,65.0831,65.6777,77103.0
2022-01-03 10:00:00,74.01,74.27,73.9,74.15,69142.0,65.6866,65.9174,65.589,65.8109,69142.0
2022-01-03 10:30:00,74.13,74.18,73.74,73.78,58885.0,65.7931,65.8375,65.447,65.4825,58885.0
2022-01-03 11:00:00,73.81,74.06,73.51,73.6,80411.0,65.5091,65.731,65.2428,65.3227,80411.0
2022-01-03 11:30:00,73.59,73.84,73.4,73.83,73511.0,65.3139,65.5357,65.1452,65.5269,73511.0
2022-01-03 12:00:00,73.81,73.86,73.69,73.78,64649.0,65.5091,65.5535,65.4026,65.4825,64649.0
2022-01-03 12:30:00,73.76,73.82,73.55,73.62,28332.0,65.4647,65.518,65.2783,65.3405,28332.0
2022-01-03 13:00:00,73.65,73.83,73.61,73.76,36001.0,65.3671,65.5269,65.3316,65.4647,36001.0
2022-01-03 13:30:00,73.77,73.85,73.66,73.85,30285.0,65.4736,65.5446,65.376,65.5446,30285.0
2022-01-03 14:00:00,73.82,73.82,73.56,73.67,40484.0,65.518,65.518,65.2872,65.3849,40484.0
2022-01-03 14:30:00,73.67,73.85,73.6,73.85,45379.0,65.3849,65.5446,65.3227,65.5446,45379.0
2022-01-03 15:00:00,73.84,74.07,73.83,74.06,60886.0,65.5357,65.7399,65.5269,65.731,60886.0
2022-01-03 15:30:00,74.05,74.07,73.64,73.89,228542.0,65.7221,65.7399,65.3582,65.5801,228542.0
2022-01-04 09:30:00,74.52,75.25,74.41,75.12,64202.0,66.1393,66.7872,66.0416,66.6718,64202.0
2022-01-04 10:00:00,75.18,75.62,75.03,75.27,54919.0,66.725,67.1156,66.5919,66.8049,54919.0
2022-01-04 10:30:00,75.3,76.04,75.29,76.0,61562.0,66.8315,67.4883,66.8227,67.4528,61562.0
2022-01-04 11:00:00,76.0,76.21,75.63,75.8,77441.0,67.4528,67.6392,67.1244,67.2753,77441.0
2022-01-04 11:30:00,75.77,76.17,75.67,76.11,51314.0,67.2487,67.6037,67.1599,67.5504,51314.0
2022-01-04 12:00:00,76.11,76.21,75.97,76.09,33738.0,67.5504,67.6392,67.4262,67.5327,33738.0
2022-01-04 12:30:00,76.11,76.21,76.06,76.16,40474.0,67.5504,67.6392,67.5061,67.5948,40474.0
2022-01-04 13:00:00,76.16,76.2,76.0,76.1,51181.0,67.5948,67.6303,67.4528,67.5416,51181.0
2022-01-04 13:30:00,76.11,76.26,76.0,76.12,43462.0,67.5504,67.6836,67.4528,67.5593,43462.0
2022-01-04 14:00:00,76.13,76.29,75.83,75.88,75334.0,67.5682,67.7102,67.3019,67.3463,75334.0
2022-01-04 14:30:00,75.88,75.89,75.46,75.5,76156.0,67.3463,67.3552,66.9735,67.009,76156.0
2022-01-04 15:00:00,75.48,75.61,75.37,75.51,131665.0,66.9913,67.1067,66.8937,67.0179,131665.0
2022-01-04 15:30:00,75.51,75.67,75.42,75.51,230101.0,67.0179,67.1599,66.938,67.0179,230101.0
2022-01-05 09:30:00,76.05,76.33,75.68,75.79,87938.0,67.4972,67.7457,67.1688,67.2664,87938.0
2022-01-05 10:00:00,75.8,76.25,75.53,75.96,60467.0,67.2753,67.6747,67.0357,67.4173,60467.0
2022-01-05 10:30:00,75.99,76.18,75.89,75.94,34883.0,67.4439,67.6126,67.3552,67.3996,34883.0
2022-01-05 11:00:00,75.95,76.23,75.77,76.12,50245.0,67.4084,67.6569,67.2487,67.5593,50245.0
2022-01-05 11:30:00,76.11,76.38,76.06,76.25,62011.0,67.5504,67.7901,67.5061,67.6747,62011.0
2022-01-05 12:00:00,76.25,76.87,76.25,76.87,78686.0,67.6747,68.225,67.6747,68.225,78686.0
2022-01-05 12:30:00,76.88,76.92,76.53,76.62,113615.0,68.2338,68.2693,67.9232,68.0031,113615.0
2022-01-05 13:00:00,76.61,76.63,76.41,76.45,70212.0,67.9942,68.012,67.8167,67.8522,70212.0
2022-01-05 13:30:00,76.47,76.72,76.4,76.72,83181.0,67.87,68.0918,67.8078,68.0918,83181.0
2022-01-05 14:00:00,76.72,76.72,76.26,76.45,174267.0,68.0918,68.0918,67.6836,67.8522,174267.0
2022-01-05 14:30:00,76.45,76.68,76.35,76.46,217177.0,67.8522,68.0563,67.7635,67.8611,217177.0
2022-01-05 15:00:00,76.41,76.5,76.1,76.24,160489.0,67.8167,67.8966,67.5416,67.6658,160489.0
2022-01-05 15:30:00,76.22,76.26,75.7,75.77,482309.0,67.6481,67.6836,67.1866,67.2487,482309.0
2022-01-06 09:30:00,76.29,76.97,76.2,76.59,157285.0,67.7102,68.3137,67.6303,67.9765,157285.0
2022-01-06 10:00:00,76.59,77.04,76.56,76.87,165968.0,67.9765,68.3759,67.9498,68.225,165968.0
2022-01-06 10:30:00,76.85,77.16,76.73,77.01,92167.0,68.2072,68.4824,68.1007,68.3492,92167.0
2022-01-06 11:00:00,77.0,77.17,76.8,76.95,127241.0,68.3404,68.4912,68.1628,68.296,127241.0
2022-01-06 11:30:00,76.94,77.28,76.89,77.23,154213.0,68.2871,68.5889,68.2427,68.5445,154213.0
2022-01-06 12:00:00,77.21,77.57,77.21,77.56,56501.0,68.5267,68.8462,68.5267,68.8374,56501.0
2022-01-06 12:30:00,77.59,77.79,77.57,77.76,68619.0,68.864,69.0415,68.8462,69.0149,68619.0
2022-01-06 13:00:00,77.75,77.83,77.68,77.75,66482.0,69.006,69.077,68.9439,69.006,66482.0
2022-01-06 13:30:00,77.75,77.82,77.65,77.72,99978.0,69.006,69.0681,68.9173,68.9794,99978.0
2022-01-06 14:00:00,77.69,77.8,77.66,77.77,82900.0,68.9528,69.0504,68.9261,69.0238,82900.0
2022-01-06 14:30:00,77.78,77.82,77.68,77.75,110733.0,69.0326,69.0681,68.9439,69.006,110733.0
2022-01-06 15:00:00,77.77,77.82,77.63,77.76,129346.0,69.0238,69.0681,68.8995,69.0149,129346.0
2022-01-06 15:30:00,77.75,77.86,77.6,77.78,452498.0,69.006,69.1036,68.8729,69.0326,452498.0
2022-01-07 09:30:00,78.0,78.71,77.96,78.28,124956.0,69.2279,69.858,69.1924,69.4764,124956.0
2022-01-07 10:00:00,78.25,78.59,78.0,78.51,114285.0,69.4498,69.7515,69.2279,69.6805,114285.0
2022-01-07 10:30:00,78.48,78.51,78.12,78.32,77402.0,69.6539,69.6805,69.3344,69.5119,77402.0
2022-01-07 11:00:00,78.33,78.35,77.99,78.15,59696.0,69.5208,69.5385,69.219,69.361,59696.0
2022-01-07 11:30:00,78.14,78.85,77.95,78.83,153954.0,69.3521,69.9823,69.1835,69.9645,153954.0
2022-01-07 12:00:00,78.81,79.24,78.79,79.14,93437.0,69.9468,70.3284,69.929,70.2397,93437.0
2022-01-07 12:30:00,79.14,79.18,78.6,78.61,138046.0,70.2397,70.2752,69.7604,69.7693,138046.0
2022-01-07 13:00:00,78.6,78.8,78.3,78.46,75742.0,69.7604,69.9379,69.4942,69.6362,75742.0
2022-01-07 13:30:00,78.44,78.56,78.29,78.41,48974.0,69.6184,69.7249,69.4853,69.5918,48974.0
2022-01-07 14:00:00,78.42,78.63,78.3,78.33,58953.0,69.6007,69.787,69.4942,69.5208,58953.0
2022-01-07 14:30:00,78.32,78.45,78.25,78.25,55684.0,69.5119,69.6273,69.4498,69.4498,55684.0
2022-01-07 15:00:00,78.27,78.44,78.09,78.21,66872.0,69.4675,69.6184,69.3078,69.4143,66872.0
2022-01-07 15:30:00,78.24,78.38,78.05,78.38,283498.0,69.4409,69.5652,69.2723,69.5652,283498.0
2022-01-10 09:30:00,78.52,79.0,78.04,78.13,119857.0,69.6894,70.1154,69.2634,69.3433,119857.0
2022-01-10 10:00:00,78.16,78.21,77.27,77.28,78102.0,69.3699,69.4143,68.58,68.5889,78102.0
2022-01-10 10:30:00,77.3,77.69,77.24,77.57,102736.0,68.6066,68.9528,68.5534,68.8462,102736.0
2022-01-10 11:00:00,77.53,77.79,77.4,77.78,116382.0,68.8107,69.0415,68.6954,69.0326,116382.0
2022-01-10 11:30:00,77.76,77.76,77.42,77.71,67816.0,69.0149,69.0149,68.7131,68.9705,67816.0
2022-01-10 12:00:00,77.7,78.2,77.69,78.04,99145.0,68.9616,69.4054,68.9528,69.2634,99145.0
2022-01-10 12:30:00,78.02,78.03,77.43,77.5,56697.0,69.2456,69.2545,68.722,68.7841,56697.0
2022-01-10 13:00:00,77.52,77.72,77.32,77.42,54182.0,68.8019,68.9794,68.6244,68.7131,54182.0
2022-01-10 13:30:00,77.42,77.92,77.42,77.78,64514.0,68.7131,69.1569,68.7131,69.0326,64514.0
2022-01-10 14:00:00,77.77,77.87,77.6,77.61,70704.0,69.0238,69.1125,68.8729,68.8817,70704.0
2022-01-10 14:30:00,77.59,77.85,77.48,77.69,89685.0,68.864,69.0948,68.7664,68.9528,89685.0
2022-01-10 15:00:00,77.69,77.7,77.49,77.56,87475.0,68.9528,68.9616,68.7752,68.8374,87475.0
2022-01-10 15:30:00,77.56,77.81,77.48,77.76,307421.0,68.8374,69.0593,68.7664,69.0149,307421.0
2022-01-11 09:30:00,77.92,78.63,77.16,77.22,65004.0,69.1569,69.787,68.4824,68.5356,65004.0
2022-01-11 10:00:00,77.22,77.32,76.75,77.09,59428.0,68.5356,68.6244,68.1185,68.4202,59428.0
2022-01-11 10:30:00,77.11,77.56,77.01,77.14,104875.0,68.438,68.8374,68.3492,68.4646,104875.0
2022-01-11 11:00:00,77.15,77.3,76.91,77.09,148261.0,68.4735,68.6066,68.2605,68.4202,148261.0
2022-01-11 11:30:00,77.11,77.3,77.01,77.19,55380.0,68.438,68.6066,68.3492,68.509,55380.0
2022-01-11 12:00:00,77.18,77.5,77.15,77.32,36729.0,68.5001,68.7841,68.4735,68.6244,36729.0
2022-01-11 12:30:00,77.33,77.72,77.33,77.63,32984.0,68.6332,68.9794,68.6332,68.8995,32984.0
2022-01-11 13:00:00,77.61,77.61,77.32,77.41,60707.0,68.8817,68.8817,68.6244,68.7042,60707.0
2022-01-11 13:30:00,77.45,77.62,77.33,77.59,97744.0,68.7397,68.8906,68.6332,68.864,97744.0
2022-01-11 14:00:00,77.61,77.67,77.37,77.67,219645.0,68.8817,68.935,68.6687,68.935,219645.0
2022-01-11 14:30:00,77.66,77.66,77.34,77.48,154013.0,68.9261,68.9261,68.6421,68.7664,154013.0
2022-01-11 15:00:00,77.47,77.56,77.42,77.46,67908.0,68.7575,68.8374,68.7131,68.7486,67908.0
2022-01-11 15:30:00,77.46,77.72,77.45,77.52,460632.0,68.7486,68.9794,68.7397,68.8019,460632.0
2022-01-12 09:30:00,77.48,77.88,77.06,77.42,155244.0,68.7664,69.1214,68.3936,68.7131,155244.0
2022-01-12 10:00:00,77.45,77.56,77.12,77.28,98144.0,68.7397,68.8374,68.4469,68.5889,98144.0
2022-01-12 10:30:00,77.33,77.88,76.99,77.48,388658.0,68.6332,69.1214,68.3315,68.7664,388658.0
2022-01-12 11:00:00,77.48,77.54,77.06,77.26,87240.0,68.7664,68.8196,68.3936,68.5711,87240.0
2022-01-12 11:30:00,77.23,77.29,76.86,76.93,79748.0,68.5445,68.5977,68.2161,68.2782,79748.0
2022-01-12 12:00:00,76.93,77.0,76.54,76.56,49156.0,68.2782,68.3404,67.9321,67.9498,49156.0
2022-01-12 12:30:00,76.56,76.66,76.4,76.41,58454.0,67.9498,68.0386,67.8078,67.8167,58454.0
2022-01-12 13:00:00,76.42,76.74,76.42,76.61,42474.0,67.8256,68.1096,67.8256,67.9942,42474.0
2022-01-12 13:30:00,76.56,76.63,76.36,76.37,46103.0,67.9498,68.012,67.7723,67.7812,46103.0
2022-01-12 14:00:00,76.35,76.61,76.3,76.59,43923.0,67.7635,67.9942,67.7191,67.9765,43923.0
2022-01-12 14:30:00,76.59,76.83,76.52,76.77,76088.0,67.9765,68.1895,67.9143,68.1362,76088.0
2022-01-12 15:00:00,76.77,76.9,76.73,76.82,149005.0,68.1362,68.2516,68.1007,68.1806,149005.0
2022-01-12 15:30:00,76.8,77.1,76.63,77.0,336563.0,68.1628,68.4291,68.012,68.3404,336563.0
2022-01-13 09:30:00,77.11,77.6,76.76,77.57,154729.0,68.438,68.8729,68.1273,68.8462,154729.0
2022-01-13 10:00:00,77.59,78.42,77.59,78.39,84979.0,68.864,69.6007,68.864,69.574,84979.0
2022-01-13 10:30:00,78.42,79.02,78.4,78.84,81169.0,69.6007,70.1332,69.5829,69.9734,81169.0
2022-01-13 11:00:00,78.8,79.01,78.61,78.96,89934.0,69.9379,70.1243,69.7693,70.0799,89934.0
2022-01-13 11:30:00,78.96,79.01,78.72,78.84,33636.0,70.0799,70.1243,69.8669,69.9734,33636.0
2022-01-13 12:00:00,78.86,78.91,78.52,78.7,65924.0,69.9912,70.0355,69.6894,69.8492,65924.0
2022-01-13 12:30:00,78.71,78.97,78.69,78.89,45150.0,69.858,70.0888,69.8403,70.0178,45150.0
2022-01-13 13:00:00,78.88,79.33,78.82,79.31,36668.0,70.0089,70.4083,69.9557,70.3906,36668.0
2022-01-13 13:30:00,79.31,79.33,79.04,79.09,33663.0,70.3906,70.4083,70.1509,70.1953,33663.0
2022-01-13 14:00:00,79.09,79.34,79.06,79.16,61678.0,70.1953,70.4172,70.1687,70.2574,61678.0
2022-01-13 14:30:00,79.16,79.18,78.75,78.8,96197.0,70.2574,70.2752,69.8935,69.9379,96197.0
2022-01-13 15:00:00,78.8,78.91,78.63,78.79,98688.0,69.9379,70.0355,69.787,69.929,98688.0
2022-01-13 15:30:00,78.79,78.94,78.62,78.9,233605.0,69.929,70.0622,69.7782,70.0267,233605.0
2022-01-14 09:30:00,78.33,78.72,77.61,78.63,67150.0,69.5208,69.8669,68.8817,69.787,67150.0
2022-01-14 10:00:00,78.66,79.11,78.49,78.87,78021.0,69.8137,70.2131,69.6628,70.0,78021.0
2022-01-14 10:30:00,78.86,79.02,78.54,79.02,49481.0,69.9912,70.1332,69.7072,70.1332,49481.0
2022-01-14 11:00:00,79.02,79.16,78.86,78.93,57217.0,70.1332,70.2574,69.9912,70.0533,57217.0
2022-01-14 11:30:00,78.95,79.41,78.68,79.21,179281.0,70.071,70.4793,69.8314,70.3018,179281.0
2022-01-14 12:00:00,79.21,79.45,79.1,79.13,93401.0,70.3018,70.5148,70.2042,70.2308,93401.0
2022-01-14 12:30:00,79.13,79.17,78.76,78.85,48510.0,70.2308,70.2663,69.9024,69.9823,48510.0
2022-01-14 13:00:00,78.83,78.96,78.65,78.96,44268.0,69.9645,70.0799,69.8048,70.0799,44268.0
2022-01-14 13:30:00,78.95,79.15,78.95,79.1,36344.0,70.071,70.2486,70.071,70.2042,36344.0
2022-01-14 14:00:00,79.1,79.18,78.94,78.97,38230.0,70.2042,70.2752,70.0622,70.0888,38230.0
2022-01-14 14:30:00,78.98,79.41,78.97,79.36,46594.0,70.0977,70.4793,70.0888,70.4349,46594.0
2022-01-14 15:00:00,79.36,79.54,79.18,79.3,69363.0,70.4349,70.5947,70.2752,70.3817,69363.0
2022-01-14 15:30:00,79.32,79.67,79.3,79.61,246693.0,70.3994,70.7101,70.3817,70.6568,246693.0
2022-01-18 09:30:00,79.3,79.67,78.81,79.62,113334.0,70.3817,70.7101,69.9468,70.6657,113334.0
2022-01-18 10:00:00,79.61,79.76,78.9,79.19,125512.0,70.6568,70.79,70.0267,70.2841,125512.0
2022-01-18 10:30:00,79.17,79.54,79.07,79.46,72009.0,70.2663,70.5947,70.1776,70.5237,72009.0
2022-01-18 11:00:00,79.47,79.82,79.3,79.62,39863.0,70.5326,70.8432,70.3817,70.6657,39863.0
2022-01-18 11:30:00,79.62,79.62,78.99,79.0,76008.0,70.6657,70.6657,70.1066,70.1154,76008.0
2022-01-18 12:00:00,79.0,79.0,78.44,78.76,47951.0,70.1154,70.1154,69.6184,69.9024,47951.0
2022-01-18 12:30:00,78.76,79.09,78.71,78.94,77196.0,69.9024,70.1953,69.858,70.0622,77196.0
2022-01-18 13:00:00,78.94,79.2,78.89,79.09,56633.0,70.0622,70.2929,70.0178,70.1953,56633.0
2022-01-18 13:30:00,79.09,79.37,79.06,79.34,45415.0,70.1953,70.4438,70.1687,70.4172,45415.0
2022-01-18 14:00:00,79.33,79.4,79.22,79.39,42007.0,70.4083,70.4704,70.3107,70.4616,42007.0
2022-01-18 14:30:00,79.38,79.71,79.37,79.61,108418.0,70.4527,70.7456,70.4438,70.6568,108418.0
2022-01-18 15:00:00,79.58,79.63,78.99,79.01,89511.0,70.6302,70.6746,70.1066,70.1243,89511.0
2022-01-18 15:30:00,79.02,79.02,78.73,78.89,301497.0,70.1332,70.1332,69.8758,70.0178,301497.0
2022-01-19 09:30:00,78.83,78.91,78.29,78.42,55905.0,69.9645,70.0355,69.4853,69.6007,55905.0
2022-01-19 10:00:00,78.41,78.41,77.58,77.65,41791.0,69.5918,69.5918,68.8551,68.9173,41791.0
2022-01-19 10:30:00,77.65,78.14,77.58,78.05,53885.0,68.9173,69.3521,68.8551,69.2723,53885.0
2022-01-19 11:00:00,78.02,78.24,77.9,78.2,43784.0,69.2456,69.4409,69.1391,69.4054,43784.0
2022-01-19 11:30:00,78.2,78.22,77.72,78.03,71159.0,69.4054,69.4231,68.9794,69.2545,71159.0
2022-01-19 12:00:00,78.03,78.42,78.03,78.15,66145.0,69.2545,69.6007,69.2545,69.361,66145.0
2022-01-19 12:30:00,78.16,78.44,78.07,78.35,50087.0,69.3699,69.6184,69.29,69.5385,50087.0
2022-01-19 13:00:00,78.36,78.45,78.19,78.28,57148.0,69.5474,69.6273,69.3965,69.4764,57148.0
2022-01-19 13:30:00,78.28,78.31,78.06,78.06,46348.0,69.4764,69.503,69.2811,69.2811,46348.0
2022-01-19 14:00:00,78.03,78.09,77.67,77.69,62425.0,69.2545,69.3078,68.935,68.9528,62425.0
2022-01-19 14:30:00,77.67,77.69,77.28,77.49,85259.0,68.935,68.9528,68.5889,68.7752,85259.0
2022-01-19 15:00:00,77.51,77.53,77.3,77.3,82468.0,68.793,68.8107,68.6066,68.6066,82468.0
2022-01-19 15:30:00,77.3,77.3,76.94,76.96,266923.0,68.6066,68.6066,68.2871,68.3049,266923.0
2022-01-20 09:30:00,76.94,77.2,76.03,76.62,71793.0,68.2871,68.5179,67.4794,68.0031,71793.0
2022-01-20 10:00:00,76.59,76.97,76.43,76.74,118603.0,67.9765,68.3137,67.8345,68.1096,118603.0
2022-01-20 10:30:00,76.75,77.76,76.72,77.51,115628.0,68.1185,69.0149,68.0918,68.793,115628.0
2022-01-20 11:00:00,77.51,77.54,77.16,77.38,38934.0,68.793,68.8196,68.4824,68.6776,38934.0
2022-01-20 11:30:00,77.39,77.51,77.21,77.34,39765.0,68.6865,68.793,68.5267,68.6421,39765.0
2022-01-20 12:00:00,77.33,77.43,77.22,77.41,18898.0,68.6332,68.722,68.5356,68.7042,18898.0
2022-01-20 12:30:00,77.42,77.58,77.35,77.52,22835.0,68.7131,68.8551,68.651,68.8019,22835.0
2022-01-20 13:00:00,77.49,77.56,77.38,77.55,23953.0,68.7752,68.8374,68.6776,68.8285,23953.0
2022-01-20 13:30:00,77.56,77.66,77.53,77.56,42845.0,68.8374,68.9261,68.8107,68.8374,42845.0
2022-01-20 14:00:00,77.61,77.75,77.05,77.05,69402.0,68.8817,69.006,68.3847,68.3847,69402.0
2022-01-20 14:30:00,77.05,77.06,76.52,76.52,91616.0,68.3847,68.3936,67.9143,67.9143,91616.0
2022-01-20 15:00:00,76.55,76.61,76.2,76.21,53476.0,67.941,67.9942,67.6303,67.6392,53476.0
2022-01-20 15:30:00,76.21,76.25,75.41,75.53,255567.0,67.6392,67.6747,66.9292,67.0357,255567.0
2022-01-21 09:30:00,75.29,75.73,74.61,75.72,156554.0,66.8227,67.2132,66.2191,67.2043,156554.0
2022-01-21 10:00:00,75.73,76.2,75.47,76.05,91934.0,67.2132,67.6303,66.9824,67.4972,91934.0
2022-01-21 10:30:00,76.02,76.67,75.96,76.33,57910.0,67.4706,68.0475,67.4173,67.7457,57910.0
2022-01-21 11:00:00,76.32,76.44,76.11,76.22,38499.0,67.7368,67.8433,67.5504,67.6481,38499.0
2022-01-21 11:30:00,76.26,76.26,75.89,75.99,38391.0,67.6836,67.6836,67.3552,67.4439,38391.0
2022-01-21 12:00:00,75.97,75.97,75.66,75.67,44078.0,67.4262,67.4262,67.1511,67.1599,44078.0
2022-01-21 12:30:00,75.65,75.72,75.29,75.4,35895.0,67.1422,67.2043,66.8227,66.9203,35895.0
2022-01-21 13:00:00,75.39,75.6,75.2,75.48,69838.0,66.9114,67.0978,66.7428,66.9913,69838.0
2022-01-21 13:30:00,75.47,75.82,75.45,75.61,104324.0,66.9824,67.2931,66.9647,67.1067,104324.0
2022-01-21 14:00:00,75.63,75.68,75.38,75.49,40534.0,67.1244,67.1688,66.9025,67.0002,40534.0
2022-01-21 14:30:00,75.49,75.6,75.27,75.28,38775.0,67.0002,67.0978,66.8049,66.8138,38775.0
2022-01-21 15:00:00,75.27,75.33,74.99,75.09,53914.0,66.8049,66.8582,66.5564,66.6452,53914.0
2022-01-21 15:30:00,75.09,75.72,75.08,75.59,286917.0,66.6452,67.2043,66.6363,67.0889,286917.0
2022-01-24 09:30:00,74.47,75.65,74.47,75.3,80386.0,66.0949,67.1422,66.0949,66.8315,80386.0
2022-01-24 10:00:00,75.32,75.41,74.37,75.1,124999.0,66.8493,66.9292,66.0061,66.654,124999.0
2022-01-24 10:30:00,75.08,75.33,74.78,74.87,61808.0,66.6363,66.8582,66.37,66.4499,61808.0
2022-01-24 11:00:00,74.86,75.02,74.56,75.0,69774.0,66.441,66.583,66.1748,66.5653,69774.0
2022-01-24 11:30:00,75.03,75.12,74.17,74.64,57247.0,66.5919,66.6718,65.8286,66.2458,57247.0
2022-01-24 12:00:00,74.6,74.6,73.86,74.03,41053.0,66.2103,66.2103,65.5535,65.7044,41053.0
2022-01-24 12:30:00,74.06,74.4,73.91,74.18,41288.0,65.731,66.0328,65.5979,65.8375,41288.0
2022-01-24 13:00:00,74.21,74.65,74.03,74.16,52193.0,65.8641,66.2546,65.7044,65.8197,52193.0
2022-01-24 13:30:00,74.12,74.8,74.08,74.76,48845.0,65.7842,66.3878,65.7487,66.3523,48845.0
2022-01-24 14:00:00,74.82,75.11,74.45,74.52,53028.0,66.4055,66.6629,66.0771,66.1393,53028.0
2022-01-24 14:30:00,74.52,74.63,73.99,74.59,79840.0,66.1393,66.2369,65.6689,66.2014,79840.0
2022-01-24 15:00:00,74.6,75.16,74.6,75.0,70441.0,66.2103,66.7073,66.2103,66.5653,70441.0
2022-01-24 15:30:00,74.95,75.84,74.88,75.62,253259.0,66.5209,67.3108,66.4588,67.1156,253259.0
2022-01-25 09:30:00,74.67,74.79,73.73,73.85,150048.0,66.2724,66.3789,65.4381,65.5446,150048.0
2022-01-25 10:00:00,73.82,74.58,73.33,74.58,104295.0,65.518,66.1925,65.0831,66.1925,104295.0
2022-01-25 10:30:00,74.56,75.17,74.53,74.53,69585.0,66.1748,66.7162,66.1481,66.1481,69585.0
2022-01-25 11:00:00,74.54,75.11,74.4,75.0,33507.0,66.157,66.6629,66.0328,66.5653,33507.0
2022-01-25 11:30:00,75.03,75.19,74.56,74.78,44752.0,66.5919,66.7339,66.1748,66.37,44752.0
2022-01-25 12:00:00,74.72,75.27,74.69,75.06,44125.0,66.3168,66.8049,66.2901,66.6185,44125.0
2022-01-25 12:30:00,75.02,75.02,74.69,74.84,33716.0,66.583,66.583,66.2901,66.4233,33716.0
2022-01-25 13:00:00,74.89,75.17,74.67,75.15,38415.0,66.4676,66.7162,66.2724,66.6984,38415.0
2022-01-25 13:30:00,75.14,75.56,75.13,75.5,45469.0,66.6895,67.0623,66.6807,67.009,45469.0
2022-01-25 14:00:00,75.5,75.63,75.31,75.57,54769.0,67.009,67.1244,66.8404,67.0712,54769.0
2022-01-25 14:30:00,75.56,75.96,75.36,75.92,57605.0,67.0623,67.4173,66.8848,67.3818,57605.0
2022-01-25 15:00:00,75.92,75.94,75.33,75.38,85309.0,67.3818,67.3996,66.8582,66.9025,85309.0
2022-01-25 15:30:00,75.34,75.6,75.16,75.48,209529.0,66.867,67.0978,66.7073,66.9913,209529.0
2022-01-26 09:30:00,75.99,76.31,75.33,76.28,47385.0,67.4439,67.728,66.8582,67.7013,47385.0
2022-01-26 10:00:00,76.22,76.4,75.35,75.47,36883.0,67.6481,67.8078,66.8759,66.9824,36883.0
2022-01-26 10:30:00,75.46,75.62,75.37,75.58,38898.0,66.9735,67.1156,66.8937,67.08,38898.0
2022-01-26 11:00:00,75.54,76.01,75.51,75.82,38805.0,67.0445,67.4617,67.0179,67.2931,38805.0
2022-01-26 11:30:00,75.84,75.92,75.53,75.67,28976.0,67.3108,67.3818,67.0357,67.1599,28976.0
2022-01-26 12:00:00,75.71,75.93,75.62,75.71,29642.0,67.1954,67.3907,67.1156,67.1954,29642.0
2022-01-26 12:30:00,75.7,75.7,75.34,75.54,29538.0,67.1866,67.1866,66.867,67.0445,29538.0
2022-01-26 13:00:00,75.53,75.53,75.22,75.4,41486.0,67.0357,67.0357,66.7605,66.9203,41486.0
2022-01-26 13:30:00,75.38,75.43,75.18,75.35,28433.0,66.9025,66.9469,66.725,66.8759,28433.0
2022-01-26 14:00:00,75.37,75.9,75.23,75.83,60022.0,66.8937,67.3641,66.7694,67.3019,60022.0
2022-01-26 14:30:00,75.81,76.02,75.09,75.53,125727.0,67.2842,67.4706,66.6452,67.0357,125727.0
2022-01-26 15:00:00,75.54,75.55,74.81,75.11,189979.0,67.0445,67.0534,66.3966,66.6629,189979.0
2022-01-26 15:30:00,75.11,75.83,75.02,75.61,253516.0,66.6629,67.3019,66.583,67.1067,253516.0
2022-01-27 09:30:00,76.14,76.72,75.74,76.01,114516.0,67.5771,68.0918,67.2221,67.4617,114516.0
2022-01-27 10:00:00,76.05,76.19,74.73,74.73,216888.0,67.4972,67.6214,66.3256,66.3256,216888.0
2022-01-27 10:30:00,74.74,74.91,74.32,74.81,118295.0,66.3345,66.4854,65.9618,66.3966,118295.0
2022-01-27 11:00:00,74.85,75.06,74.13,74.2,73153.0,66.4321,66.6185,65.7931,65.8552,73153.0
2022-01-27 11:30:00,74.26,74.31,73.89,73.93,114859.0,65.9085,65.9529,65.5801,65.6156,114859.0
2022-01-27 12:00:00,73.98,73.98,73.16,73.31,105074.0,65.66,65.66,64.9322,65.0653,105074.0
2022-01-27 12:30:00,73.33,73.37,72.97,73.06,82863.0,65.0831,65.1186,64.7636,64.8435,82863.0
2022-01-27 13:00:00,73.1,73.34,72.9,73.06,42867.0,64.879,65.092,64.7015,64.8435,42867.0
2022-01-27 13:30:00,73.06,73.52,73.06,73.45,50939.0,64.8435,65.2517,64.8435,65.1896,50939.0
2022-01-27 14:00:00,73.45,73.55,73.08,73.25,49397.0,65.1896,65.2783,64.8612,65.0121,49397.0
2022-01-27 14:30:00,73.21,73.54,73.05,73.3,46665.0,64.9766,65.2695,64.8346,65.0565,46665.0
2022-01-27 15:00:00,73.35,73.52,72.9,73.46,73160.0,65.1008,65.2517,64.7015,65.1985,73160.0
2022-01-27 15:30:00,73.46,73.67,73.25,73.27,269714.0,65.1985,65.3849,65.0121,65.0298,269714.0
2022-01-28 09:30:00,73.04,73.56,72.45,73.21,69517.0,64.8257,65.2872,64.3021,64.9766,69517.0
2022-01-28 10:00:00,73.17,73.91,73.12,73.62,34789.0,64.9411,65.5979,64.8967,65.3405,34789.0
2022-01-28 10:30:00,73.57,73.6,72.62,73.39,61117.0,65.2961,65.3227,64.4529,65.1363,61117.0
2022-01-28 11:00:00,73.42,73.84,73.25,73.75,28170.0,65.163,65.5357,65.0121,65.4559,28170.0
2022-01-28 11:30:00,73.73,73.9,73.55,73.89,32826.0,65.4381,65.589,65.2783,65.5801,32826.0
2022-01-28 12:00:00,73.91,74.07,73.82,73.98,31701.0,65.5979,65.7399,65.518,65.66,31701.0
2022-01-28 12:30:00,73.89,74.11,73.71,73.86,28747.0,65.5801,65.7754,65.4204,65.5535,28747.0
2022-01-28 13:00:00,73.87,74.37,73.85,73.97,27842.0,65.5624,66.0061,65.5446,65.6511,27842.0
2022-01-28 13:30:00,74.07,74.36,74.0,74.23,31843.0,65.7399,65.9973,65.6777,65.8819,31843.0
2022-01-28 14:00:00,74.27,74.39,73.58,73.64,32803.0,65.9174,66.0239,65.305,65.3582,32803.0
2022-01-28 14:30:00,73.63,74.08,73.54,74.07,44799.0,65.3494,65.7487,65.2695,65.7399,44799.0
2022-01-28 15:00:00,74.09,74.2,73.98,74.14,57246.0,65.7576,65.8552,65.66,65.802,57246.0
2022-01-28 15:30:00,74.13,74.65,73.91,74.62,217277.0,65.7931,66.2546,65.5979,66.228,217277.0
2022-01-31 09:30:00,74.0,74.96,74.0,74.95,126756.0,65.6777,66.5298,65.6777,66.5209,126756.0
2022-01-31 10:00:00,75.0,75.28,74.83,74.98,39015.0,66.5653,66.8138,66.4144,66.5475,39015.0
2022-01-31 10:30:00,74.98,75.03,74.74,74.98,28605.0,66.5475,66.5919,66.3345,66.5475,28605.0
2022-01-31 11:00:00,74.98,75.06,74.82,74.83,37598.0,66.5475,66.6185,66.4055,66.4144,37598.0
2022-01-31 11:30:00,74.86,75.11,74.73,75.07,43855.0,66.441,66.6629,66.3256,66.6274,43855.0
2022-01-31 12:00:00,75.08,75.45,75.08,75.4,23623.0,66.6363,66.9647,66.6363,66.9203,23623.0
2022-01-31 12:30:00,75.4,75.57,75.37,75.54,30984.0,66.9203,67.0712,66.8937,67.0445,30984.0
2022-01-31 13:00:00,75.52,75.61,75.39,75.45,37919.0,67.0268,67.1067,66.9114,66.9647,37919.0
2022-01-31 13:30:00,75.45,75.45,75.3,75.35,34322.0,66.9647,66.9647,66.8315,66.8759,34322.0
2022-01-31 14:00:00,75.33,75.41,75.16,75.18,39821.0,66.8582,66.9292,66.7073,66.725,39821.0
2022-01-31 14:30:00,75.18,75.26,75.02,75.03,49247.0,66.725,66.796,66.583,66.5919,49247.0
2022-01-31 15:00:00,75.04,75.15,74.78,75.03,80622.0,66.6008,66.6984,66.37,66.5919,80622.0
2022-01-31 15:30:00,75.03,75.4,74.94,75.37,353274.0,66.5919,66.9203,66.512,66.8937,353274.0
2022-02-01 09:30:00,75.53,76.49,75.21,76.08,57341.0,67.0357,67.8877,66.7517,67.5238,57341.0
2022-02-01 10:00:00,76.06,76.06,75.53,75.69,39199.0,67.5061,67.5061,67.0357,67.1777,39199.0
2022-02-01 10:30:00,75.73,76.13,75.7,76.04,40483.0,67.2132,67.5682,67.1866,67.4883,40483.0
2022-02-01 11:00:00,76.04,76.05,75.66,75.7,43339.0,67.4883,67.4972,67.1511,67.1866,43339.0
2022-02-01 11:30:00,75.69,75.93,75.54,75.83,41116.0,67.1777,67.3907,67.0445,67.3019,41116.0
2022-02-01 12:00:00,75.8,75.86,75.45,75.47,38131.0,67.2753,67.3286,66.9647,66.9824,38131.0
2022-02-01 12:30:00,75.48,75.67,75.24,75.66,42771.0,66.9913,67.1599,66.7783,67.1511,42771.0
2022-02-01 13:00:00,75.65,75.96,75.56,75.96,32806.0,67.1422,67.4173,67.0623,67.4173,32806.0
2022-02-01 13:30:00,75.95,76.22,75.87,76.19,53713.0,67.4084,67.6481,67.3374,67.6214,53713.0
2022-02-01 14:00:00,76.16,76.32,76.13,76.29,35310.0,67.5948,67.7368,67.5682,67.7102,35310.0
2022-02-01 14:30:00,76.31,76.48,76.28,76.4,54221.0,67.728,67.8788,67.7013,67.8078,54221.0
2022-02-01 15:00:00,76.4,76.5,76.38,76.38,49697.0,67.8078,67.8966,67.7901,67.7901,49697.0
2022-02-01 15:30:00,76.37,76.62,76.31,76.39,222608.0,67.7812,68.0031,67.728,67.799,222608.0
2022-02-02 09:30:00,76.12,76.79,76.12,76.26,46002.0,67.5593,68.154,67.5593,67.6836,46002.0
2022-02-02 10:00:00,76.28,76.34,76.03,76.13,36298.0,67.7013,67.7546,67.4794,67.5682,36298.0
2022-02-02 10:30:00,76.14,76.69,76.08,76.52,49609.0,67.5771,68.0652,67.5238,67.9143,49609.0
2022-02-02 11:00:00,76.51,76.7,76.51,76.57,40963.0,67.9055,68.0741,67.9055,67.9587,40963.0
2022-02-02 11:30:00,76.57,76.95,76.42,76.79,18615.0,67.9587,68.296,67.8256,68.154,18615.0
2022-02-02 12:00:00,76.77,77.1,76.75,77.1,21746.0,68.1362,68.4291,68.1185,68.4291,21746.0
2022-02-02 12:30:00,77.05,77.15,76.92,77.03,29274.0,68.3847,68.4735,68.2693,68.367,29274.0
2022-02-02 13:00:00,77.04,77.11,76.93,77.01,19304.0,68.3759,68.438,68.2782,68.3492,19304.0
2022-02-02 13:30:00,77.11,77.32,77.07,77.25,24103.0,68.438,68.6244,68.4025,68.5622,24103.0
2022-02-02 14:00:00,77.22,77.54,77.22,77.47,37863.0,68.5356,68.8196,68.5356,68.7575,37863.0
2022-02-02 14:30:00,77.45,77.56,77.37,77.46,40099.0,68.7397,68.8374,68.6687,68.7486,40099.0
2022-02-02 15:00:00,77.46,77.6,77.37,77.54,41737.0,68.7486,68.8729,68.6687,68.8196,41737.0
2022-02-02 15:30:00,77.54,77.57,77.15,77.16,201947.0,68.8196,68.8462,68.4735,68.4824,201947.0
2022-02-03 09:30:00,77.52,77.64,76.65,77.13,212482.0,68.8019,68.9084,68.0297,68.4557,212482.0
2022-02-03 10:00:00,77.15,77.57,77.08,77.25,77026.0,68.4735,68.8462,68.4114,68.5622,77026.0
2022-02-03 10:30:00,77.22,78.02,77.09,77.9,153244.0,68.5356,69.2456,68.4202,69.1391,153244.0
2022-02-03 11:00:00,77.92,78.17,77.7,78.07,91597.0,69.1569,69.3788,68.9616,69.29,91597.0
2022-02-03 11:30:00,78.05,78.1,77.57,77.58,117529.0,69.2723,69.3166,68.8462,68.8551,117529.0
2022-02-03 12:00:00,77.57,77.7,77.47,77.64,58832.0,68.8462,68.9616,68.7575,68.9084,58832.0
2022-02-03 12:30:00,77.63,77.85,77.63,77.82,61718.0,68.8995,69.0948,68.8995,69.0681,61718.0
2022-02-03 13:00:00,77.79,77.84,77.66,77.83,53753.0,69.0415,69.0859,68.9261,69.077,53753.0
2022-02-03 13:30:00,77.85,77.89,77.72,77.79,42562.0,69.0948,69.1303,68.9794,69.0415,42562.0
2022-02-03 14:00:00,77.76,77.93,77.61,77.66,55263.0,69.0149,69.1658,68.8817,68.9261,55263.0
2022-02-03 14:30:00,77.67,77.89,77.61,77.84,103714.0,68.935,69.1303,68.8817,69.0859,103714.0
2022-02-03 15:00:00,77.86,77.89,77.57,77.71,61764.0,69.1036,69.1303,68.8462,68.9705,61764.0
2022-02-03 15:30:00,77.73,77.75,77.54,77.69,363998.0,68.9883,69.006,68.8196,68.9528,363998.0
2022-02-04 09:30:00,77.55,77.87,77.31,77.39,68663.0,68.8285,69.1125,68.6155,68.6865,68663.0
2022-02-04 10:00:00,77.38,77.68,77.19,77.28,148687.0,68.6776,68.9439,68.509,68.5889,148687.0
2022-02-04 10:30:00,77.28,77.42,76.64,76.71,67018.0,68.5889,68.7131,68.0208,68.083,67018.0
2022-02-04 11:00:00,76.69,77.15,76.61,77.12,69830.0,68.0652,68.4735,67.9942,68.4469,69830.0
2022-02-04 11:30:00,77.1,77.21,76.98,77.02,50014.0,68.4291,68.5267,68.3226,68.3581,50014.0
2022-02-04 12:00:00,77.05,77.22,76.94,77.18,59508.0,68.3847,68.5356,68.2871,68.5001,59508.0
2022-02-04 12:30:00,77.2,77.26,76.99,77.03,86260.0,68.5179,68.5711,68.3315,68.367,86260.0
2022-02-04 13:00:00,77.05,77.33,77.05,77.15,49695.0,68.3847,68.6332,68.3847,68.4735,49695.0
2022-02-04 13:30:00,77.14,77.14,76.88,76.9,58178.0,68.4646,68.4646,68.2338,68.2516,58178.0
2022-02-04 14:00:00,76.91,77.09,76.84,76.96,79498.0,68.2605,68.4202,68.1983,68.3049,79498.0
2022-02-04 14:30:00,76.98,77.23,76.91,77.2,62693.0,68.3226,68.5445,68.2605,68.5179,62693.0
2022-02-04 15:00:00,77.19,77.36,77.14,77.2,59056.0,68.509,68.6599,68.4646,68.5179,59056.0
2022-02-04 15:30:00,77.2,77.36,76.7,76.74,286136.0,68.5179,68.6599,68.0741,68.1096,286136.0
2022-02-07 09:30:00,76.97,77.45,76.77,76.86,256259.0,68.3137,68.7397,68.1362,68.2161,256259.0
2022-02-07 10:00:00,76.89,77.11,76.57,76.9,47225.0,68.2427,68.438,67.9587,68.2516,47225.0
2022-02-07 10:30:00,76.86,77.2,76.81,77.12,48865.0,68.2161,68.5179,68.1717,68.4469,48865.0
2022-02-07 11:00:00,77.09,77.17,76.93,77.12,38231.0,68.4202,68.4912,68.2782,68.4469,38231.0
2022-02-07 11:30:00,77.1,77.38,77.0,77.31,30388.0,68.4291,68.6776,68.3404,68.6155,30388.0
2022-02-07 12:00:00,77.32,77.32,77.08,77.08,40204.0,68.6244,68.6244,68.4114,68.4114,40204.0
2022-02-07 12:30:00,77.06,77.16,76.97,77.01,34063.0,68.3936,68.4824,68.3137,68.3492,34063.0
2022-02-07 13:00:00,76.97,77.47,76.91,77.34,49571.0,68.3137,68.7575,68.2605,68.6421,49571.0
2022-02-07 13:30:00,77.31,77.57,77.31,77.53,46383.0,68.6155,68.8462,68.6155,68.8107,46383.0
2022-02-07 14:00:00,77.51,77.62,77.39,77.56,45289.0,68.793,68.8906,68.6865,68.8374,45289.0
2022-02-07 14:30:00,77.56,77.8,77.55,77.73,38389.0,68.8374,69.0504,68.8285,68.9883,38389.0
2022-02-07 15:00:00,77.71,77.81,77.6,77.61,40341.0,68.9705,69.0593,68.8729,68.8817,40341.0
2022-02-07 15:30:00,77.6,77.65,77.2,77.42,374565.0,68.8729,68.9173,68.5179,68.7131,374565.0
2022-02-08 09:30:00,78.02,78.84,77.74,78.74,205190.0,69.2456,69.9734,68.9971,69.8847,205190.0
2022-02-08 10:00:00,78.76,79.0,78.44,78.61,69887.0,69.9024,70.1154,69.6184,69.7693,69887.0
2022-02-08 10:30:00,78.64,79.03,78.52,78.93,158767.0,69.7959,70.1421,69.6894,70.0533,158767.0
2022-02-08 11:00:00,78.93,79.31,78.81,79.05,118948.0,70.0533,70.3906,69.9468,70.1598,118948.0
2022-02-08 11:30:00,79.05,79.21,78.99,79.14,72069.0,70.1598,70.3018,70.1066,70.2397,72069.0
2022-02-08 12:00:00,79.16,79.41,79.16,79.22,89117.0,70.2574,70.4793,70.2574,70.3107,89117.0
2022-02-08 12:30:00,79.2,79.34,79.15,79.29,86463.0,70.2929,70.4172,70.2486,70.3728,86463.0
2022-02-08 13:00:00,79.28,79.4,79.02,79.15,65424.0,70.3639,70.4704,70.1332,70.2486,65424.0
2022-02-08 13:30:00,79.14,79.25,78.78,78.88,75808.0,70.2397,70.3373,69.9202,70.0089,75808.0
2022-02-08 14:00:00,78.88,78.92,78.71,78.75,87417.0,70.0089,70.0444,69.858,69.8935,87417.0
2022-02-08 14:30:00,78.75,78.86,78.6,78.82,173379.0,69.8935,69.9912,69.7604,69.9557,173379.0
2022-02-08 15:00:00,78.81,79.27,78.73,79.17,227484.0,69.9468,70.3551,69.8758,70.2663,227484.0
2022-02-08 15:30:00,79.15,79.17,78.79,78.91,452309.0,70.2486,70.2663,69.929,70.0355,452309.0
2022-02-09 09:30:00,89.3,90.48,86.43,88.31,990728.0,79.2571,80.3044,76.7098,78.3784,990728.0
2022-02-09 10:00:00,88.31,89.06,88.24,88.9,322479.0,78.3784,79.044,78.3163,78.902,322479.0
2022-02-09 10:30:00,88.88,90.08,88.84,89.84,510738.0,78.8843,79.9493,78.8488,79.7363,510738.0
2022-02-09 11:00:00,89.9,89.91,88.53,88.69,309973.0,79.7896,79.7985,78.5737,78.7157,309973.0
2022-02-09 11:30:00,88.71,88.81,87.41,88.03,467816.0,78.7334,78.8222,77.5796,78.1299,467816.0
2022-02-09 12:00:00,87.95,88.93,87.75,88.93,162711.0,78.0589,78.9287,77.8814,78.9287,162711.0
2022-02-09 12:30:00,88.94,89.32,88.67,89.32,200220.0,78.9375,79.2748,78.6979,79.2748,200220.0
2022-02-09 13:00:00,89.34,89.53,88.99,89.39,108444.0,79.2926,79.4612,78.9819,79.3369,108444.0
2022-02-09 13:30:00,89.36,89.68,89.08,89.62,82280.0,79.3103,79.5943,79.0618,79.5411,82280.0
2022-02-09 14:00:00,89.63,89.85,89.29,89.81,94048.0,79.5499,79.7452,79.2482,79.7097,94048.0
2022-02-09 14:30:00,89.78,90.02,89.21,89.47,159831.0,79.6831,79.8961,79.1772,79.4079,159831.0
2022-02-09 15:00:00,89.48,90.04,89.25,89.69,462581.0,79.4168,79.9138,79.2127,79.6032,462581.0
2022-02-09 15:30:00,89.68,90.28,89.66,90.17,490815.0,79.5943,80.1268,79.5766,80.0292,490815.0
2022-02-10 09:30:00,90.7,91.61,89.22,89.7,364534.0,80.4996,81.3073,79.1861,79.6121,364534.0
2022-02-10 10:00:00,89.68,90.51,89.67,90.49,210339.0,79.5943,80.331,79.5854,80.3132,210339.0
2022-02-10 10:30:00,90.45,90.61,89.61,89.84,245469.0,80.2777,80.4197,79.5322,79.7363,245469.0
2022-02-10 11:00:00,89.82,89.82,88.1,88.42,214839.0,79.7186,79.7186,78.192,78.476,214839.0
2022-02-10 11:30:00,88.4,88.47,88.0,88.47,129751.0,78.4583,78.5204,78.1033,78.5204,129751.0
2022-02-10 12:00:00,88.45,88.45,87.98,88.26,140663.0,78.5027,78.5027,78.0855,78.334,140663.0
2022-02-10 12:30:00,88.21,88.37,87.3,87.46,152177.0,78.2896,78.4316,77.482,77.624,152177.0
2022-02-10 13:00:00,87.42,87.54,86.92,86.95,108016.0,77.5885,77.695,77.1447,77.1713,108016.0
2022-02-10 13:30:00,86.96,87.14,86.6,86.89,115681.0,77.1802,77.34,76.8607,77.1181,115681.0
2022-02-10 14:00:00,86.93,86.93,86.16,86.73,199806.0,77.1536,77.1536,76.4702,76.9761,199806.0
2022-02-10 14:30:00,86.71,86.95,86.4,86.59,125221.0,76.9583,77.1713,76.6832,76.8518,125221.0
2022-02-10 15:00:00,86.61,86.83,86.28,86.58,184302.0,76.8696,77.0648,76.5767,76.843,184302.0
2022-02-10 15:30:00,86.55,86.55,86.01,86.35,479387.0,76.8163,76.8163,76.3371,76.6388,479387.0
2022-02-11 09:30:00,86.08,86.65,85.46,86.44,142362.0,76.3992,76.9051,75.8489,76.7187,142362.0
2022-02-11 10:00:00,86.47,86.66,85.51,85.55,96814.0,76.7453,76.914,75.8933,75.9288,96814.0
2022-02-11 10:30:00,85.59,85.75,85.33,85.49,95452.0,75.9643,76.1063,75.7335,75.8755,95452.0
2022-02-11 11:00:00,85.47,85.72,85.4,85.47,72001.0,75.8578,76.0797,75.7957,75.8578,72001.0
2022-02-11 11:30:00,85.49,85.53,84.98,85.35,86433.0,75.8755,75.911,75.4229,75.7513,86433.0
2022-02-11 12:00:00,85.36,85.99,85.35,85.75,65712.0,75.7602,76.3193,75.7513,76.1063,65712.0
2022-02-11 12:30:00,85.75,85.93,85.58,85.85,47713.0,76.1063,76.2661,75.9554,76.1951,47713.0
2022-02-11 13:00:00,85.85,85.92,85.65,85.66,48920.0,76.1951,76.2572,76.0175,76.0264,48920.0
2022-02-11 13:30:00,85.6,85.64,84.61,84.67,133570.0,75.9732,76.0087,75.0945,75.1478,133570.0
2022-02-11 14:00:00,84.67,84.9,84.27,84.41,97025.0,75.1478,75.3519,74.7927,74.917,97025.0
2022-02-11 14:30:00,84.43,84.96,84.29,84.56,64068.0,74.9348,75.4051,74.8105,75.0501,64068.0
2022-02-11 15:00:00,84.59,84.75,84.24,84.73,83884.0,75.0768,75.2188,74.7661,75.201,83884.0
2022-02-11 15:30:00,84.71,85.01,84.57,84.81,264627.0,75.1833,75.4495,75.059,75.272,264627.0
2022-02-14 09:30:00,85.03,85.23,83.72,83.86,75876.0,75.4673,75.6448,74.3046,74.4289,75876.0
2022-02-14 10:00:00,83.83,84.57,83.55,84.33,113008.0,74.4022,75.059,74.1537,74.846,113008.0
2022-02-14 10:30:00,84.2,84.41,83.84,83.91,80352.0,74.7306,74.917,74.4111,74.4732,80352.0
2022-02-14 11:00:00,83.91,84.39,83.9,84.3,66226.0,74.4732,74.8993,74.4644,74.8194,66226.0
2022-02-14 11:30:00,84.3,84.66,84.25,84.54,42429.0,74.8194,75.1389,74.775,75.0324,42429.0
2022-02-14 12:00:00,84.51,84.8,84.41,84.78,47642.0,75.0058,75.2631,74.917,75.2454,47642.0
2022-02-14 12:30:00,84.78,84.97,84.64,84.84,40744.0,75.2454,75.414,75.1211,75.2986,40744.0
2022-02-14 13:00:00,84.89,85.07,84.76,84.88,40016.0,75.343,75.5028,75.2276,75.3341,40016.0
2022-02-14 13:30:00,84.88,84.88,84.14,84.22,61881.0,75.3341,75.3341,74.6774,74.7484,61881.0
2022-02-14 14:00:00,84.2,84.86,84.12,84.55,91959.0,74.7306,75.3164,74.6596,75.0413,91959.0
2022-02-14 14:30:00,84.52,84.9,84.17,84.65,86079.0,75.0146,75.3519,74.704,75.13,86079.0
2022-02-14 15:00:00,84.66,84.9,84.45,84.69,66915.0,75.1389,75.3519,74.9525,75.1655,66915.0
2022-02-14 15:30:00,84.68,85.17,84.67,84.75,267658.0,75.1566,75.5915,75.1478,75.2188,267658.0
2022-02-15 09:30:00,85.7,86.9,85.52,85.92,146067.0,76.0619,77.127,75.9022,76.2572,146067.0
2022-02-15 10:00:00,85.9,86.07,85.61,85.78,88839.0,76.2394,76.3903,75.982,76.1329,88839.0
2022-02-15 10:30:00,85.8,86.09,85.7,86.05,72270.0,76.1507,76.4081,76.0619,76.3726,72270.0
2022-02-15 11:00:00,86.03,86.31,86.02,86.17,164526.0,76.3548,76.6033,76.3459,76.4791,164526.0
2022-02-15 11:30:00,86.17,86.26,85.84,85.98,32853.0,76.4791,76.5589,76.1862,76.3104,32853.0
2022-02-15 12:00:00,85.98,86.16,85.94,86.02,30083.0,76.3104,76.4702,76.2749,76.3459,30083.0
2022-02-15 12:30:00,86.04,86.15,85.96,86.04,22209.0,76.3637,76.4613,76.2927,76.3637,22209.0
2022-02-15 13:00:00,86.06,86.15,86.0,86.0,28231.0,76.3814,76.4613,76.3282,76.3282,28231.0
2022-02-15 13:30:00,86.0,86.15,85.91,85.91,25821.0,76.3282,76.4613,76.2483,76.2483,25821.0
2022-02-15 14:00:00,85.91,85.98,85.84,85.87,45290.0,76.2483,76.3104,76.1862,76.2128,45290.0
2022-02-15 14:30:00,85.85,85.87,85.6,85.65,91206.0,76.1951,76.2128,75.9732,76.0175,91206.0
2022-02-15 15:00:00,85.68,86.06,85.68,86.03,44662.0,76.0442,76.3814,76.0442,76.3548,44662.0
2022-02-15 15:30:00,86.01,86.49,85.93,86.44,244452.0,76.3371,76.7631,76.2661,76.7187,244452.0
2022-02-16 09:30:00,85.48,86.97,85.14,86.59,97586.0,75.8667,77.1891,75.5649,76.8518,97586.0
2022-02-16 10:00:00,86.61,87.07,86.39,86.7,66619.0,76.8696,77.2779,76.6743,76.9495,66619.0
2022-02-16 10:30:00,86.71,86.78,86.5,86.61,47649.0,76.9583,77.0205,76.772,76.8696,47649.0
2022-02-16 11:00:00,86.67,86.7,86.12,86.3,56272.0,76.9228,76.9495,76.4347,76.5944,56272.0
2022-02-16 11:30:00,86.3,86.46,86.1,86.17,38737.0,76.5944,76.7365,76.4169,76.4791,38737.0
2022-02-16 12:00:00,86.21,86.36,86.09,86.11,39341.0,76.5146,76.6477,76.4081,76.4258,39341.0
2022-02-16 12:30:00,86.11,86.11,85.84,85.99,45625.0,76.4258,76.4258,76.1862,76.3193,45625.0
2022-02-16 13:00:00,85.97,86.08,85.78,85.89,49893.0,76.3016,76.3992,76.1329,76.2306,49893.0
2022-02-16 13:30:00,85.88,85.93,85.76,85.86,82362.0,76.2217,76.2661,76.1152,76.2039,82362.0
2022-02-16 14:00:00,85.86,86.23,85.78,86.14,98499.0,76.2039,76.5323,76.1329,76.4524,98499.0
2022-02-16 14:30:00,86.16,86.32,86.01,86.23,52834.0,76.4702,76.6122,76.3371,76.5323,52834.0
2022-02-16 15:00:00,86.25,86.5,86.23,86.34,62031.0,76.5501,76.772,76.5323,76.6299,62031.0
2022-02-16 15:30:00,86.34,86.49,86.19,86.33,234079.0,76.6299,76.7631,76.4968,76.6211,234079.0
2022-02-17 09:30:00,85.37,85.63,84.86,84.87,61630.0,75.769,75.9998,75.3164,75.3253,61630.0
2022-02-17 10:00:00,84.84,85.05,84.38,84.81,123627.0,75.2986,75.485,74.8904,75.272,123627.0
2022-02-17 10:30:00,84.83,84.99,84.64,84.78,58963.0,75.2898,75.4318,75.1211,75.2454,58963.0
2022-02-17 11:00:00,84.75,84.94,84.74,84.87,39827.0,75.2188,75.3874,75.2099,75.3253,39827.0
2022-02-17 11:30:00,84.87,85.35,84.87,85.14,36342.0,75.3253,75.7513,75.3253,75.5649,36342.0
2022-02-17 12:00:00,85.17,85.38,85.01,85.33,44267.0,75.5915,75.7779,75.4495,75.7335,44267.0
2022-02-17 12:30:00,85.31,85.34,85.06,85.22,31316.0,75.7158,75.7424,75.4939,75.6359,31316.0
2022-02-17 13:00:00,85.22,85.35,85.11,85.12,27981.0,75.6359,75.7513,75.5383,75.5472,27981.0
2022-02-17 13:30:00,85.12,85.16,84.86,84.91,34126.0,75.5472,75.5827,75.3164,75.3608,34126.0
2022-02-17 14:00:00,84.91,84.91,84.41,84.42,38504.0,75.3608,75.3608,74.917,74.9259,38504.0
2022-02-17 14:30:00,84.42,84.5,84.05,84.11,71249.0,74.9259,74.9969,74.5975,74.6507,71249.0
2022-02-17 15:00:00,84.12,84.5,83.98,84.44,102204.0,74.6596,74.9969,74.5354,74.9436,102204.0
2022-02-17 15:30:00,84.48,84.68,84.15,84.43,182605.0,74.9791,75.1566,74.6862,74.9348,182605.0
2022-02-18 09:30:00,84.41,85.58,84.21,85.55,134896.0,74.917,75.9554,74.7395,75.9288,134896.0
2022-02-18 10:00:00,85.51,85.8,85.29,85.44,49394.0,75.8933,76.1507,75.698,75.8312,49394.0
2022-02-18 10:30:00,85.38,85.43,84.88,84.95,48967.0,75.7779,75.8223,75.3341,75.3963,48967.0
2022-02-18 11:00:00,84.95,84.95,84.51,84.8,39735.0,75.3963,75.3963,75.0058,75.2631,39735.0
2022-02-18 11:30:00,84.8,84.9,84.18,84.24,44763.0,75.2631,75.3519,74.7129,74.7661,44763.0
2022-02-18 12:00:00,84.23,84.57,84.1,84.52,26095.0,74.7572,75.059,74.6419,75.0146,26095.0
2022-02-18 12:30:00,84.49,84.55,84.29,84.33,28195.0,74.988,75.0413,74.8105,74.846,28195.0
2022-02-18 13:00:00,84.36,84.4,83.89,84.04,47825.0,74.8726,74.9081,74.4555,74.5886,47825.0
2022-02-18 13:30:00,84.04,84.35,84.01,84.3,43972.0,74.5886,74.8637,74.562,74.8194,43972.0
2022-02-18 14:00:00,84.29,84.65,84.28,84.54,69894.0,74.8105,75.13,74.8016,75.0324,69894.0
2022-02-18 14:30:00,84.54,84.61,84.27,84.58,45009.0,75.0324,75.0945,74.7927,75.0679,45009.0
2022-02-18 15:00:00,84.61,84.71,84.39,84.43,60931.0,75.0945,75.1833,74.8993,74.9348,60931.0
2022-02-18 15:30:00,84.41,84.44,84.03,84.12,214324.0,74.917,74.9436,74.5797,74.6596,214324.0
2022-02-22 09:30:00,83.79,84.5,83.57,84.45,142689.0,74.3667,74.9969,74.1715,74.9525,142689.0
2022-02-22 10:00:00,84.47,84.62,84.2,84.61,62004.0,74.9703,75.1034,74.7306,75.0945,62004.0
2022-02-22 10:30:00,84.61,84.97,84.34,84.34,55382.0,75.0945,75.414,74.8549,74.8549,55382.0
2022-02-22 11:00:00,84.36,84.83,84.36,84.79,57769.0,74.8726,75.2898,74.8726,75.2543,57769.0
2022-02-22 11:30:00,84.78,84.88,84.55,84.59,49672.0,75.2454,75.3341,75.0413,75.0768,49672.0
2022-02-22 12:00:00,84.59,84.81,84.28,84.31,35417.0,75.0768,75.272,74.8016,74.8282,35417.0
2022-02-22 12:30:00,84.3,84.37,84.08,84.11,33659.0,74.8194,74.8815,74.6241,74.6507,33659.0
2022-02-22 13:00:00,84.14,84.4,83.84,83.91,45419.0,74.6774,74.9081,74.4111,74.4732,45419.0
2022-02-22 13:30:00,83.92,84.03,83.74,83.9,32958.0,74.4821,74.5797,74.3224,74.4644,32958.0
2022-02-22 14:00:00,83.93,84.29,83.71,84.13,63021.0,74.491,74.8105,74.2957,74.6685,63021.0
2022-02-22 14:30:00,84.09,84.72,84.04,84.62,52600.0,74.633,75.1921,74.5886,75.1034,52600.0
2022-02-22 15:00:00,84.62,84.82,84.45,84.62,59279.0,75.1034,75.2809,74.9525,75.1034,59279.0
2022-02-22 15:30:00,84.6,84.66,83.8,84.1,185299.0,75.0856,75.1389,74.3756,74.6419,185299.0
2022-02-23 09:30:00,84.41,84.41,83.42,83.89,68140.0,74.917,74.917,74.0383,74.4555,68140.0
2022-02-23 10:00:00,83.87,83.87,83.5,83.51,55817.0,74.4377,74.4377,74.1093,74.1182,55817.0
2022-02-23 10:30:00,83.5,83.92,83.41,83.87,48993.0,74.1093,74.4821,74.0295,74.4377,48993.0
2022-02-23 11:00:00,83.87,84.11,83.6,83.98,50128.0,74.4377,74.6507,74.1981,74.5354,50128.0
2022-02-23 11:30:00,83.98,84.16,83.86,84.08,32868.0,74.5354,74.6951,74.4289,74.6241,32868.0
2022-02-23 12:00:00,84.05,84.49,84.0,84.44,37252.0,74.5975,74.988,74.5531,74.9436,37252.0
2022-02-23 12:30:00,84.43,84.58,84.34,84.44,32241.0,74.9348,75.0679,74.8549,74.9436,32241.0
2022-02-23 13:00:00,84.44,84.45,83.85,83.87,43002.0,74.9436,74.9525,74.42,74.4377,43002.0
2022-02-23 13:30:00,83.87,84.18,83.66,83.92,34746.0,74.4377,74.7129,74.2513,74.4821,34746.0
2022-02-23 14:00:00,83.95,84.08,83.73,83.78,59564.0,74.5087,74.6241,74.3135,74.3579,59564.0
2022-02-23 14:30:00,83.81,83.91,83.23,83.41,105110.0,74.3845,74.4732,73.8697,74.0295,105110.0
2022-02-23 15:00:00,83.42,83.5,83.02,83.22,134473.0,74.0383,74.1093,73.6833,73.8608,134473.0
2022-02-23 15:30:00,83.2,83.26,82.64,82.8,308716.0,73.8431,73.8963,73.3461,73.4881,308716.0
2022-02-24 09:30:00,81.05,81.54,80.4,81.27,122935.0,71.9349,72.3698,71.358,72.1301,122935.0
2022-02-24 10:00:00,81.24,81.92,80.94,81.07,164759.0,72.1035,72.707,71.8372,71.9526,164759.0
2022-02-24 10:30:00,81.06,81.3,80.7,80.74,83939.0,71.9438,72.1568,71.6242,71.6597,83939.0
2022-02-24 11:00:00,80.72,81.05,80.42,80.73,103245.0,71.642,71.9349,71.3757,71.6509,103245.0
2022-02-24 11:30:00,80.73,80.86,80.55,80.73,55967.0,71.6509,71.7662,71.4911,71.6509,55967.0
2022-02-24 12:00:00,80.74,80.83,80.51,80.62,71767.0,71.6597,71.7396,71.4556,71.5532,71767.0
2022-02-24 12:30:00,80.65,81.31,80.53,81.04,72335.0,71.5799,72.1656,71.4734,71.926,72335.0
2022-02-24 13:00:00,81.04,81.06,80.73,80.86,52601.0,71.926,71.9438,71.6509,71.7662,52601.0
2022-02-24 13:30:00,80.85,81.29,80.8,81.06,60375.0,71.7574,72.1479,71.713,71.9438,60375.0
2022-02-24 14:00:00,81.08,81.24,80.78,81.18,48364.0,71.9615,72.1035,71.6952,72.0503,48364.0
2022-02-24 14:30:00,81.2,81.67,81.16,81.54,72692.0,72.068,72.4852,72.0325,72.3698,72692.0
2022-02-24 15:00:00,81.54,81.91,81.47,81.48,90964.0,72.3698,72.6982,72.3076,72.3165,90964.0
2022-02-24 15:30:00,81.47,82.38,81.43,82.14,277945.0,72.3076,73.1153,72.2721,72.9023,277945.0
2022-02-25 09:30:00,82.17,83.79,82.17,83.78,95307.0,72.9289,74.3667,72.9289,74.3579,95307.0
2022-02-25 10:00:00,83.76,83.81,82.87,83.78,85140.0,74.3401,74.3845,73.5502,74.3579,85140.0
2022-02-25 10:30:00,83.75,84.2,83.48,83.74,85725.0,74.3312,74.7306,74.0916,74.3224,85725.0
2022-02-25 11:00:00,83.77,84.26,83.61,84.16,57161.0,74.349,74.7839,74.207,74.6951,57161.0
2022-02-25 11:30:00,84.17,84.44,83.97,84.44,46758.0,74.704,74.9436,74.5265,74.9436,46758.0
2022-02-25 12:00:00,84.4,84.44,84.15,84.39,55666.0,74.9081,74.9436,74.6862,74.8993,55666.0
2022-02-25 12:30:00,84.38,84.79,84.37,84.63,59947.0,74.8904,75.2543,74.8815,75.1123,59947.0
2022-02-25 13:00:00,84.63,84.82,84.33,84.67,71399.0,75.1123,75.2809,74.846,75.1478,71399.0
2022-02-25 13:30:00,84.67,84.88,84.43,84.5,65601.0,75.1478,75.3341,74.9348,74.9969,65601.0
2022-02-25 14:00:00,84.51,84.55,84.25,84.5,66613.0,75.0058,75.0413,74.775,74.9969,66613.0
2022-02-25 14:30:00,84.51,84.53,84.16,84.29,81264.0,75.0058,75.0235,74.6951,74.8105,81264.0
2022-02-25 15:00:00,84.29,84.47,84.12,84.3,68345.0,74.8105,74.9703,74.6596,74.8194,68345.0
2022-02-25 15:30:00,84.3,84.41,84.13,84.27,239001.0,74.8194,74.917,74.6685,74.7927,239001.0
2022-02-28 09:30:00,82.75,83.15,82.41,82.91,130634.0,73.4437,73.7987,73.1419,73.5857,130634.0
2022-02-28 10:00:00,82.92,83.71,82.88,83.59,46276.0,73.5946,74.2957,73.5591,74.1892,46276.0
2022-02-28 10:30:00,83.56,83.86,83.43,83.82,48797.0,74.1626,74.4289,74.0472,74.3934,48797.0
2022-02-28 11:00:00,83.84,84.74,83.8,84.63,85494.0,74.4111,75.2099,74.3756,75.1123,85494.0
2022-02-28 11:30:00,84.67,84.79,84.32,84.58,48927.0,75.1478,75.2543,74.8371,75.0679,48927.0
2022-02-28 12:00:00,84.61,84.67,84.06,84.2,35829.0,75.0945,75.1478,74.6064,74.7306,35829.0
2022-02-28 12:30:00,84.18,84.22,83.37,83.58,49153.0,74.7129,74.7484,73.994,74.1803,49153.0
2022-02-28 13:00:00,83.55,83.9,83.08,83.39,56621.0,74.1537,74.4644,73.7366,74.0117,56621.0
2022-02-28 13:30:00,83.34,83.38,83.14,83.38,56351.0,73.9673,74.0028,73.7898,74.0028,56351.0
2022-02-28 14:00:00,83.37,83.37,82.59,82.88,76334.0,73.994,73.994,73.3017,73.5591,76334.0
2022-02-28 14:30:00,82.88,83.53,82.78,83.49,44418.0,73.5591,74.136,73.4703,74.1005,44418.0
2022-02-28 15:00:00,83.49,83.8,83.19,83.65,71881.0,74.1005,74.3756,73.8342,74.2425,71881.0
2022-02-28 15:30:00,83.62,83.97,83.39,83.88,194355.0,74.2158,74.5265,74.0117,74.4466,194355.0
2022-03-01 09:30:00,83.28,83.54,82.83,82.85,73139.0,73.9141,74.1448,73.5147,73.5324,73139.0
2022-03-01 10:00:00,82.88,83.09,82.39,82.61,47518.0,73.5591,73.7455,73.1242,73.3194,47518.0
2022-03-01 10:30:00,82.65,82.66,81.7,82.02,70063.0,73.3549,73.3638,72.5118,72.7958,70063.0
2022-03-01 11:00:00,82.01,82.38,81.75,81.8,56179.0,72.7869,73.1153,72.5562,72.6005,56179.0
2022-03-01 11:30:00,81.84,82.06,81.57,81.68,46760.0,72.636,72.8313,72.3964,72.494,46760.0
2022-03-01 12:00:00,81.66,81.76,81.36,81.67,37435.0,72.4763,72.565,72.21,72.4852,37435.0
2022-03-01 12:30:00,81.69,81.86,81.59,81.84,34495.0,72.5029,72.6538,72.4141,72.636,34495.0
2022-03-01 13:00:00,81.78,81.93,81.43,81.43,27359.0,72.5828,72.7159,72.2721,72.2721,27359.0
2022-03-01 13:30:00,81.43,81.99,81.41,81.95,60673.0,72.2721,72.7692,72.2544,72.7337,60673.0
2022-03-01 14:00:00,81.95,82.02,81.61,81.99,49836.0,72.7337,72.7958,72.4319,72.7692,49836.0
2022-03-01 14:30:00,82.01,82.2,81.83,81.91,57092.0,72.7869,72.9555,72.6272,72.6982,57092.0
2022-03-01 15:00:00,81.92,82.34,81.85,81.85,61331.0,72.707,73.0798,72.6449,72.6449,61331.0
2022-03-01 15:30:00,81.84,82.03,81.29,81.64,216308.0,72.636,72.8047,72.1479,72.4585,216308.0
2022-03-02 09:30:00,82.44,83.23,82.44,82.76,47537.0,73.1686,73.8697,73.1686,73.4526,47537.0
2022-03-02 10:00:00,82.85,83.79,82.79,83.54,128513.0,73.5324,74.3667,73.4792,74.1448,128513.0
2022-03-02 10:30:00,83.53,83.85,83.36,83.67,46934.0,74.136,74.42,73.9851,74.2602,46934.0
2022-03-02 11:00:00,83.67,84.11,83.59,83.79,45534.0,74.2602,74.6507,74.1892,74.3667,45534.0
2022-03-02 11:30:00,83.83,84.06,83.51,83.73,44381.0,74.4022,74.6064,74.1182,74.3135,44381.0
2022-03-02 12:00:00,83.71,83.91,83.6,83.79,39741.0,74.2957,74.4732,74.1981,74.3667,39741.0
2022-03-02 12:30:00,83.91,84.13,83.91,84.08,24227.0,74.4732,74.6685,74.4732,74.6241,24227.0
2022-03-02 13:00:00,84.1,84.22,83.95,84.05,35444.0,74.6419,74.7484,74.5087,74.5975,35444.0
2022-03-02 13:30:00,84.06,84.13,83.9,83.91,41134.0,74.6064,74.6685,74.4644,74.4732,41134.0
2022-03-02 14:00:00,83.92,84.05,83.63,83.73,45147.0,74.4821,74.5975,74.2247,74.3135,45147.0
2022-03-02 14:30:00,83.75,83.96,83.55,83.59,46318.0,74.3312,74.5176,74.1537,74.1892,46318.0
2022-03-02 15:00:00,83.59,83.78,83.51,83.6,58230.0,74.1892,74.3579,74.1182,74.1981,58230.0
2022-03-02 15:30:00,83.62,83.89,83.55,83.73,237737.0,74.2158,74.4555,74.1537,74.3135,237737.0
2022-03-03 09:30:00,83.59,84.04,83.42,83.48,59788.0,74.1892,74.5886,74.0383,74.0916,59788.0
2022-03-03 10:00:00,83.41,83.58,83.05,83.24,74136.0,74.0295,74.1803,73.71,73.8786,74136.0
2022-03-03 10:30:00,83.23,83.23,82.3,82.33,104460.0,73.8697,73.8697,73.0443,73.0709,104460.0
2022-03-03 11:00:00,82.29,82.93,82.25,82.74,55091.0,73.0354,73.6034,72.9999,73.4348,55091.0
2022-03-03 11:30:00,82.71,82.88,82.44,82.81,60635.0,73.4082,73.5591,73.1686,73.4969,60635.0
2022-03-03 12:00:00,82.8,83.09,82.77,82.82,34903.0,73.4881,73.7455,73.4614,73.5058,34903.0
2022-03-03 12:30:00,82.82,83.35,82.81,83.18,65829.0,73.5058,73.9762,73.4969,73.8253,65829.0
2022-03-03 13:00:00,83.18,83.33,83.04,83.07,71710.0,73.8253,73.9585,73.7011,73.7277,71710.0
2022-03-03 13:30:00,83.06,83.38,82.87,83.3,37483.0,73.7188,74.0028,73.5502,73.9318,37483.0
2022-03-03 14:00:00,83.34,83.62,83.3,83.45,47849.0,73.9673,74.2158,73.9318,74.065,47849.0
2022-03-03 14:30:00,83.5,83.5,82.98,83.2,62523.0,74.1093,74.1093,73.6478,73.8431,62523.0
2022-03-03 15:00:00,83.2,83.27,82.84,83.15,79882.0,73.8431,73.9052,73.5236,73.7987,79882.0
2022-03-03 15:30:00,83.15,83.26,82.64,83.21,239579.0,73.7987,73.8963,73.3461,73.852,239579.0
2022-03-04 09:30:00,81.74,82.27,80.65,81.87,499894.0,72.5473,73.0177,71.5799,72.6627,499894.0
2022-03-04 10:00:00,81.87,81.92,80.95,81.29,293664.0,72.6627,72.707,71.8461,72.1479,293664.0
2022-03-04 10:30:00,81.29,81.3,80.8,80.8,202241.0,72.1479,72.1568,71.713,71.713,202241.0
2022-03-04 11:00:00,80.82,80.88,80.53,80.74,102583.0,71.7307,71.784,71.4734,71.6597,102583.0
2022-03-04 11:30:00,80.74,81.32,80.71,80.87,185771.0,71.6597,72.1745,71.6331,71.7751,185771.0
2022-03-04 12:00:00,80.89,81.38,80.68,81.3,73659.0,71.7929,72.2278,71.6065,72.1568,73659.0
2022-03-04 12:30:00,81.31,81.48,80.87,81.4,140538.0,72.1656,72.3165,71.7751,72.2455,140538.0
2022-03-04 13:00:00,81.37,81.59,81.09,81.1,163174.0,72.2189,72.4141,71.9704,71.9793,163174.0
2022-03-04 13:30:00,81.09,81.09,80.58,80.73,168533.0,71.9704,71.9704,71.5177,71.6509,168533.0
2022-03-04 14:00:00,80.72,80.79,79.94,80.02,117486.0,71.642,71.7041,70.9497,71.0207,117486.0
2022-03-04 14:30:00,80.02,80.1,79.64,79.88,159596.0,71.0207,71.0917,70.6835,70.8965,159596.0
2022-03-04 15:00:00,79.92,80.11,79.68,79.88,219601.0,70.932,71.1006,70.719,70.8965,219601.0
2022-03-04 15:30:00,79.89,80.0,79.38,79.73,331232.0,70.9053,71.003,70.4527,70.7633,331232.0
2022-03-07 09:30:00,79.41,79.69,78.64,78.79,81674.0,70.4793,70.7278,69.7959,69.929,81674.0
2022-03-07 10:00:00,78.75,79.05,77.9,77.91,110680.0,69.8935,70.1598,69.1391,69.148,110680.0
2022-03-07 10:30:00,77.92,78.04,77.35,77.45,129389.0,69.1569,69.2634,68.651,68.7397,129389.0
2022-03-07 11:00:00,77.45,77.68,77.07,77.08,178908.0,68.7397,68.9439,68.4025,68.4114,178908.0
2022-03-07 11:30:00,77.06,77.11,76.58,76.85,103085.0,68.3936,68.438,67.9676,68.2072,103085.0
2022-03-07 12:00:00,76.85,76.85,75.77,75.9,159695.0,68.2072,68.2072,67.2487,67.3641,159695.0
2022-03-07 12:30:00,75.9,75.9,75.51,75.78,156642.0,67.3641,67.3641,67.0179,67.2576,156642.0
2022-03-07 13:00:00,75.8,76.03,75.17,75.22,131421.0,67.2753,67.4794,66.7162,66.7605,131421.0
2022-03-07 13:30:00,75.21,76.32,75.21,76.28,157017.0,66.7517,67.7368,66.7517,67.7013,157017.0
2022-03-07 14:00:00,76.3,76.53,75.95,76.15,141742.0,67.7191,67.9232,67.4084,67.5859,141742.0
2022-03-07 14:30:00,76.17,76.17,75.3,75.7,140389.0,67.6037,67.6037,66.8315,67.1866,140389.0
2022-03-07 15:00:00,75.68,75.92,75.62,75.8,118331.0,67.1688,67.3818,67.1156,67.2753,118331.0
2022-03-07 15:30:00,75.78,75.78,75.0,75.1,362382.0,67.2576,67.2576,66.5653,66.654,362382.0
2022-03-08 09:30:00,75.62,75.81,74.18,74.23,162165.0,67.1156,67.2842,65.8375,65.8819,162165.0
2022-03-08 10:00:00,74.19,74.25,73.2,73.74,149168.0,65.8464,65.8996,64.9677,65.447,149168.0
2022-03-08 10:30:00,73.74,74.8,73.72,74.66,88922.0,65.447,66.3878,65.4292,66.2635,88922.0
2022-03-08 11:00:00,74.64,75.26,74.51,75.04,99490.0,66.2458,66.796,66.1304,66.6008,99490.0
2022-03-08 11:30:00,75.04,75.7,74.96,75.38,84177.0,66.6008,67.1866,66.5298,66.9025,84177.0
2022-03-08 12:00:00,75.39,76.09,75.37,75.99,169172.0,66.9114,67.5327,66.8937,67.4439,169172.0
2022-03-08 12:30:00,75.98,76.5,75.91,76.28,81775.0,67.4351,67.8966,67.3729,67.7013,81775.0
2022-03-08 13:00:00,76.3,76.8,75.94,75.95,58203.0,67.7191,68.1628,67.3996,67.4084,58203.0
2022-03-08 13:30:00,75.95,75.95,75.31,75.4,61897.0,67.4084,67.4084,66.8404,66.9203,61897.0
2022-03-08 14:00:00,75.38,75.48,75.07,75.42,53795.0,66.9025,66.9913,66.6274,66.938,53795.0
2022-03-08 14:30:00,75.45,75.72,75.3,75.55,66015.0,66.9647,67.2043,66.8315,67.0534,66015.0
2022-03-08 15:00:00,75.54,75.88,75.21,75.22,100003.0,67.0445,67.3463,66.7517,66.7605,100003.0
2022-03-08 15:30:00,75.24,75.26,74.69,74.88,303197.0,66.7783,66.796,66.2901,66.4588,303197.0
2022-03-09 09:30:00,76.47,77.01,75.88,76.12,136631.0,68.4878,68.9715,67.9594,68.1744,136631.0
2022-03-09 10:00:00,76.16,76.39,75.43,75.73,75062.0,68.2102,68.4162,67.5564,67.8251,75062.0
2022-03-09 10:30:00,75.78,76.11,75.61,76.1,48721.0,67.8699,68.1654,67.7176,68.1565,48721.0
2022-03-09 11:00:00,76.07,76.2,75.7,76.14,113145.0,68.1296,68.246,67.7982,68.1923,113145.0
2022-03-09 11:30:00,76.15,76.64,76.14,76.56,42988.0,68.2012,68.6401,68.1923,68.5684,42988.0
2022-03-09 12:00:00,76.52,76.85,76.47,76.83,39427.0,68.5326,68.8282,68.4878,68.8103,39427.0
2022-03-09 12:30:00,76.83,77.09,76.8,77.07,68176.0,68.8103,69.0431,68.7834,69.0252,68176.0
2022-03-09 13:00:00,77.07,77.34,76.96,77.32,46520.0,69.0252,69.267,68.9267,69.2491,46520.0
2022-03-09 13:30:00,77.33,77.33,76.82,77.01,82197.0,69.2581,69.2581,68.8013,68.9715,82197.0
2022-03-09 14:00:00,77.03,77.36,77.0,77.26,70096.0,68.9894,69.2849,68.9625,69.1954,70096.0
2022-03-09 14:30:00,77.29,77.49,77.26,77.31,72766.0,69.2222,69.4014,69.1954,69.2402,72766.0
2022-03-09 15:00:00,77.31,77.52,77.28,77.32,94158.0,69.2402,69.4282,69.2133,69.2491,94158.0
2022-03-09 15:30:00,77.35,77.48,76.82,76.88,301738.0,69.276,69.3924,68.8013,68.855,301738.0
2022-03-10 09:30:00,75.71,77.27,75.62,77.23,83622.0,67.8072,69.2043,67.7266,69.1685,83622.0
2022-03-10 10:00:00,77.19,77.55,77.02,77.24,88695.0,69.1327,69.4551,68.9804,69.1775,88695.0
2022-03-10 10:30:00,77.27,77.28,76.67,76.73,102431.0,69.2043,69.2133,68.667,68.7207,102431.0
2022-03-10 11:00:00,76.72,77.18,76.68,77.0,118217.0,68.7117,69.1237,68.6759,68.9625,118217.0
2022-03-10 11:30:00,77.02,77.11,76.55,76.85,56404.0,68.9804,69.061,68.5595,68.8282,56404.0
2022-03-10 12:00:00,76.84,77.12,76.77,76.78,74621.0,68.8192,69.07,68.7565,68.7655,74621.0
2022-03-10 12:30:00,76.77,76.82,76.26,76.45,53252.0,68.7565,68.8013,68.2998,68.4699,53252.0
2022-03-10 13:00:00,76.47,76.96,76.36,76.75,171876.0,68.4878,68.9267,68.3893,68.7386,171876.0
2022-03-10 13:30:00,76.78,77.16,76.72,76.99,242059.0,68.7655,69.1058,68.7117,68.9536,242059.0
2022-03-10 14:00:00,77.0,77.21,76.8,76.93,180980.0,68.9625,69.1506,68.7834,68.8998,180980.0
2022-03-10 14:30:00,76.93,77.19,76.89,77.03,51691.0,68.8998,69.1327,68.864,68.9894,51691.0
2022-03-10 15:00:00,77.04,77.28,76.9,77.06,53258.0,68.9983,69.2133,68.873,69.0163,53258.0
2022-03-10 15:30:00,77.06,77.21,76.9,76.94,264753.0,69.0163,69.1506,68.873,68.9088,264753.0
2022-03-11 09:30:00,77.87,77.87,77.3,77.53,58728.0,69.7417,69.7417,69.2312,69.4372,58728.0
2022-03-11 10:00:00,77.51,77.51,76.95,77.23,89664.0,69.4193,69.4193,68.9177,69.1685,89664.0
2022-03-11 10:30:00,77.24,77.76,77.1,77.74,66907.0,69.1775,69.6432,69.0521,69.6253,66907.0
2022-03-11 11:00:00,77.72,77.73,77.22,77.45,44188.0,69.6074,69.6163,69.1596,69.3655,44188.0
2022-03-11 11:30:00,77.45,77.72,77.37,77.45,42297.0,69.3655,69.6074,69.2939,69.3655,42297.0
2022-03-11 12:00:00,77.43,77.69,77.35,77.42,63782.0,69.3476,69.5805,69.276,69.3387,63782.0
2022-03-11 12:30:00,77.42,77.58,77.41,77.52,61155.0,69.3387,69.482,69.3297,69.4282,61155.0
2022-03-11 13:00:00,77.5,77.71,77.43,77.5,93362.0,69.4103,69.5984,69.3476,69.4103,93362.0
2022-03-11 13:30:00,77.53,77.78,77.48,77.56,49646.0,69.4372,69.6611,69.3924,69.4641,49646.0
2022-03-11 14:00:00,77.51,77.83,77.5,77.79,62203.0,69.4193,69.7059,69.4103,69.6701,62203.0
2022-03-11 14:30:00,77.78,77.83,77.16,77.22,55316.0,69.6611,69.7059,69.1058,69.1596,55316.0
2022-03-11 15:00:00,77.19,77.2,76.56,76.65,111114.0,69.1327,69.1416,68.5684,68.6491,111114.0
2022-03-11 15:30:00,76.64,76.64,76.16,76.24,260114.0,68.6401,68.6401,68.2102,68.2818,260114.0
2022-03-14 09:30:00,76.06,77.42,75.81,77.32,227643.0,68.1206,69.3387,67.8967,69.2491,227643.0
2022-03-14 10:00:00,77.38,78.14,77.29,78.12,260282.0,69.3029,69.9835,69.2222,69.9656,260282.0
2022-03-14 10:30:00,78.1,78.8,78.07,78.66,152512.0,69.9477,70.5746,69.9208,70.4492,152512.0
2022-03-14 11:00:00,78.66,79.22,78.54,79.19,100967.0,70.4492,70.9508,70.3418,70.9239,100967.0
2022-03-14 11:30:00,79.17,79.35,78.7,79.04,83737.0,70.906,71.0672,70.4851,70.7896,83737.0
2022-03-14 12:00:00,79.01,79.64,78.84,79.42,68182.0,70.7627,71.3269,70.6105,71.1299,68182.0
2022-03-14 12:30:00,79.42,79.71,79.27,79.38,59449.0,71.1299,71.3896,70.9956,71.0941,59449.0
2022-03-14 13:00:00,79.4,79.45,79.08,79.14,64937.0,71.112,71.1568,70.8254,70.8791,64937.0
2022-03-14 13:30:00,79.15,79.26,78.86,78.87,65475.0,70.8881,70.9866,70.6284,70.6373,65475.0
2022-03-14 14:00:00,78.84,79.17,78.77,78.88,67411.0,70.6105,70.906,70.5478,70.6463,67411.0
2022-03-14 14:30:00,78.88,79.2,78.78,79.12,61163.0,70.6463,70.9329,70.5567,70.8612,61163.0
2022-03-14 15:00:00,79.12,79.46,79.02,79.31,93119.0,70.8612,71.1657,70.7717,71.0314,93119.0
2022-03-14 15:30:00,79.33,79.69,79.16,79.54,443381.0,71.0493,71.3717,70.897,71.2374,443381.0
2022-03-15 09:30:00,79.69,80.8,79.69,80.37,135175.0,71.3717,72.3659,71.3717,71.9807,135175.0
2022-03-15 10:00:00,80.36,80.88,79.51,80.85,111129.0,71.9718,72.4375,71.2105,72.4106,111129.0
2022-03-15 10:30:00,80.87,80.91,80.28,80.52,60826.0,72.4286,72.4644,71.9001,72.1151,60826.0
2022-03-15 11:00:00,80.52,80.52,79.6,79.81,82075.0,72.1151,72.1151,71.2911,71.4792,82075.0
2022-03-15 11:30:00,79.81,80.18,79.65,79.9,69681.0,71.4792,71.8106,71.3359,71.5598,69681.0
2022-03-15 12:00:00,79.88,80.0,79.7,79.97,49552.0,71.5419,71.6494,71.3807,71.6225,49552.0
2022-03-15 12:30:00,79.99,80.1,79.42,79.64,40966.0,71.6404,71.7389,71.1299,71.3269,40966.0
2022-03-15 13:00:00,79.61,79.8,79.32,79.37,33565.0,71.3001,71.4702,71.0403,71.0851,33565.0
2022-03-15 13:30:00,79.39,79.65,79.32,79.57,56211.0,71.103,71.3359,71.0403,71.2643,56211.0
2022-03-15 14:00:00,79.53,79.65,79.22,79.45,37112.0,71.2284,71.3359,70.9508,71.1568,37112.0
2022-03-15 14:30:00,79.43,80.01,79.34,79.96,40775.0,71.1389,71.6583,71.0583,71.6135,40775.0
2022-03-15 15:00:00,79.95,80.29,79.89,80.13,58496.0,71.6046,71.9091,71.5509,71.7658,58496.0
2022-03-15 15:30:00,80.14,80.81,80.08,80.73,465291.0,71.7748,72.3748,71.721,72.3032,465291.0
2022-03-16 09:30:00,81.14,82.65,81.0,82.48,86420.0,72.6704,74.0228,72.545,73.8705,86420.0
2022-03-16 10:00:00,82.46,83.03,81.99,82.85,103520.0,73.8526,74.3631,73.4316,74.2019,103520.0
2022-03-16 10:30:00,82.85,83.42,82.42,83.37,214354.0,74.2019,74.7124,73.8168,74.6676,214354.0
2022-03-16 11:00:00,83.38,83.67,83.12,83.35,94036.0,74.6766,74.9363,74.4437,74.6497,94036.0
2022-03-16 11:30:00,83.37,83.64,83.35,83.5,114199.0,74.6676,74.9094,74.6497,74.784,114199.0
2022-03-16 12:00:00,83.5,83.64,82.83,83.13,88756.0,74.784,74.9094,74.184,74.4526,88756.0
2022-03-16 12:30:00,83.17,83.28,82.81,83.11,97366.0,74.4885,74.587,74.1661,74.4347,97366.0
2022-03-16 13:00:00,83.11,83.43,82.98,83.25,88739.0,74.4347,74.7213,74.3183,74.5601,88739.0
2022-03-16 13:30:00,83.25,83.31,82.41,82.47,76002.0,74.5601,74.6139,73.8078,73.8615,76002.0
2022-03-16 14:00:00,82.41,82.72,81.92,82.3,124229.0,73.8078,74.0854,73.369,73.7093,124229.0
2022-03-16 14:30:00,82.3,82.96,82.09,82.64,134866.0,73.7093,74.3004,73.5212,74.0138,134866.0
2022-03-16 15:00:00,82.62,83.37,82.54,83.36,142626.0,73.9959,74.6676,73.9242,74.6586,142626.0
2022-03-16 15:30:00,83.38,84.08,83.34,84.05,553986.0,74.6766,75.3035,74.6407,75.2766,553986.0
2022-03-17 09:30:00,82.96,84.0,82.96,83.82,109296.0,74.3004,75.2318,74.3004,75.0706,109296.0
2022-03-17 10:00:00,83.79,84.63,83.63,84.48,99675.0,75.0438,75.7961,74.9005,75.6617,99675.0
2022-03-17 10:30:00,84.51,84.61,84.08,84.38,108532.0,75.6886,75.7782,75.3035,75.5722,108532.0
2022-03-17 11:00:00,84.37,84.84,84.36,84.81,84708.0,75.5632,75.9842,75.5543,75.9573,84708.0
2022-03-17 11:30:00,84.8,85.43,84.7,85.31,83104.0,75.9483,76.5126,75.8588,76.4051,83104.0
2022-03-17 12:00:00,85.34,85.38,84.93,85.24,51982.0,76.432,76.4678,76.0648,76.3424,51982.0
2022-03-17 12:30:00,85.25,85.48,85.14,85.45,45489.0,76.3514,76.5574,76.2528,76.5305,45489.0
2022-03-17 13:00:00,85.45,85.46,85.15,85.36,128118.0,76.5305,76.5394,76.2618,76.4499,128118.0
2022-03-17 13:30:00,85.36,85.36,84.64,84.7,182268.0,76.4499,76.4499,75.805,75.8588,182268.0
2022-03-17 14:00:00,84.69,84.77,84.14,84.2,48337.0,75.8498,75.9215,75.3572,75.411,48337.0
2022-03-17 14:30:00,84.16,84.6,84.14,84.57,37046.0,75.3751,75.7692,75.3572,75.7423,37046.0
2022-03-17 15:00:00,84.56,84.63,84.3,84.44,54249.0,75.7334,75.7961,75.5005,75.6259,54249.0
2022-03-17 15:30:00,84.45,84.79,84.36,84.74,278141.0,75.6349,75.9394,75.5543,75.8946,278141.0
2022-03-18 09:30:00,85.2,85.41,82.96,83.4,304962.0,76.3066,76.4947,74.3004,74.6945,304962.0
2022-03-18 10:00:00,83.4,83.61,82.81,83.01,79271.0,74.6945,74.8825,74.1661,74.3452,79271.0
2022-03-18 10:30:00,83.01,83.49,82.52,83.29,61475.0,74.3452,74.7751,73.9063,74.5959,61475.0
2022-03-18 11:00:00,83.33,83.47,82.56,82.92,63546.0,74.6318,74.7572,73.9421,74.2646,63546.0
2022-03-18 11:30:00,82.92,83.32,82.9,83.17,78418.0,74.2646,74.6228,74.2467,74.4885,78418.0
2022-03-18 12:00:00,83.06,84.17,82.97,84.06,88189.0,74.39,75.3841,74.3094,75.2856,88189.0
2022-03-18 12:30:00,84.08,84.1,83.72,83.87,51464.0,75.3035,75.3214,74.9811,75.1154,51464.0
2022-03-18 13:00:00,83.88,84.18,83.85,84.17,48080.0,75.1244,75.393,75.0975,75.3841,48080.0
2022-03-18 13:30:00,84.16,84.56,84.1,84.48,92123.0,75.3751,75.7334,75.3214,75.6617,92123.0
2022-03-18 14:00:00,84.5,84.53,83.81,84.11,143398.0,75.6796,75.7065,75.0617,75.3304,143398.0
2022-03-18 14:30:00,84.09,84.55,83.96,84.46,81533.0,75.3124,75.7244,75.196,75.6438,81533.0
2022-03-18 15:00:00,84.45,84.81,84.44,84.52,114950.0,75.6349,75.9573,75.6259,75.6976,114950.0
2022-03-18 15:30:00,84.52,84.78,84.07,84.2,613113.0,75.6976,75.9304,75.2945,75.411,613113.0
2022-03-21 09:30:00,84.16,85.23,83.2,83.36,73162.0,75.3751,76.3334,74.5153,74.6586,73162.0
2022-03-21 10:00:00,83.38,83.8,83.15,83.79,42920.0,74.6766,75.0527,74.4706,75.0438,42920.0
2022-03-21 10:30:00,83.78,84.08,83.46,83.98,61869.0,75.0348,75.3035,74.7482,75.2139,61869.0
2022-03-21 11:00:00,83.98,84.14,83.82,83.86,35637.0,75.2139,75.3572,75.0706,75.1065,35637.0
2022-03-21 11:30:00,83.86,83.95,83.49,83.72,110559.0,75.1065,75.1871,74.7751,74.9811,110559.0
2022-03-21 12:00:00,83.72,84.2,83.55,84.0,33108.0,74.9811,75.411,74.8288,75.2318,33108.0
2022-03-21 12:30:00,84.01,84.02,83.29,83.37,31472.0,75.2408,75.2497,74.5959,74.6676,31472.0
2022-03-21 13:00:00,83.35,83.52,83.23,83.32,34782.0,74.6497,74.8019,74.5422,74.6228,34782.0
2022-03-21 13:30:00,83.36,83.65,83.32,83.61,29671.0,74.6586,74.9184,74.6228,74.8825,29671.0
2022-03-21 14:00:00,83.6,83.82,83.35,83.79,68388.0,74.8736,75.0706,74.6497,75.0438,68388.0
2022-03-21 14:30:00,83.77,83.77,83.14,83.16,31434.0,75.0258,75.0258,74.4616,74.4795,31434.0
2022-03-21 15:00:00,83.17,83.63,83.15,83.62,41580.0,74.4885,74.9005,74.4706,74.8915,41580.0
2022-03-21 15:30:00,83.64,83.84,83.36,83.8,204527.0,74.9094,75.0885,74.6586,75.0527,204527.0
2022-03-22 09:30:00,84.36,85.21,83.99,85.0,82411.0,75.5543,76.3155,75.2229,76.1275,82411.0
2022-03-22 10:00:00,84.95,85.12,84.22,84.71,70677.0,76.0827,76.2349,75.4289,75.8677,70677.0
2022-03-22 10:30:00,84.72,84.72,83.81,84.15,58244.0,75.8767,75.8767,75.0617,75.3662,58244.0
2022-03-22 11:00:00,84.17,84.26,83.96,84.08,20420.0,75.3841,75.4647,75.196,75.3035,20420.0
2022-03-22 11:30:00,84.12,84.16,83.59,83.65,30528.0,75.3393,75.3751,74.8646,74.9184,30528.0
2022-03-22 12:00:00,83.65,84.02,83.62,83.8,42914.0,74.9184,75.2497,74.8915,75.0527,42914.0
2022-03-22 12:30:00,83.79,83.87,83.61,83.7,42987.0,75.0438,75.1154,74.8825,74.9632,42987.0
2022-03-22 13:00:00,83.68,84.02,83.68,83.99,45462.0,74.9452,75.2497,74.9452,75.2229,45462.0
2022-03-22 13:30:00,84.02,84.17,83.87,83.94,48001.0,75.2497,75.3841,75.1154,75.1781,48001.0
2022-03-22 14:00:00,83.98,84.17,83.83,83.99,43974.0,75.2139,75.3841,75.0796,75.2229,43974.0
2022-03-22 14:30:00,83.98,84.21,83.98,84.16,33063.0,75.2139,75.4199,75.2139,75.3751,33063.0
2022-03-22 15:00:00,84.14,84.21,83.98,84.03,49247.0,75.3572,75.4199,75.2139,75.2587,49247.0
2022-03-22 15:30:00,84.03,84.31,83.98,84.13,149938.0,75.2587,75.5095,75.2139,75.3483,149938.0
2022-03-23 09:30:00,83.63,83.96,83.24,83.59,54061.0,74.9005,75.196,74.5512,74.8646,54061.0
2022-03-23 10:00:00,83.6,83.71,83.37,83.56,31906.0,74.8736,74.9721,74.6676,74.8378,31906.0
2022-03-23 10:30:00,83.57,83.69,83.23,83.31,31502.0,74.8467,74.9542,74.5422,74.6139,31502.0
2022-03-23 11:00:00,83.31,83.42,83.13,83.42,29741.0,74.6139,74.7124,74.4526,74.7124,29741.0
2022-03-23 11:30:00,83.4,83.47,83.18,83.32,33854.0,74.6945,74.7572,74.4974,74.6228,33854.0
2022-03-23 12:00:00,83.32,83.44,82.94,83.04,41909.0,74.6228,74.7303,74.2825,74.372,41909.0
2022-03-23 12:30:00,83.06,83.09,82.8,82.85,31043.0,74.39,74.4168,74.1571,74.2019,31043.0
2022-03-23 13:00:00,82.85,82.85,82.52,82.67,34648.0,74.2019,74.2019,73.9063,74.0407,34648.0
2022-03-23 13:30:00,82.68,83.14,82.62,83.05,34612.0,74.0496,74.4616,73.9959,74.381,34612.0
2022-03-23 14:00:00,83.06,83.21,82.62,82.82,52851.0,74.39,74.5243,73.9959,74.175,52851.0
2022-03-23 14:30:00,82.82,82.91,82.62,82.68,57372.0,74.175,74.2556,73.9959,74.0496,57372.0
2022-03-23 15:00:00,82.69,82.89,82.56,82.85,72972.0,74.0586,74.2377,73.9421,74.2019,72972.0
2022-03-23 15:30:00,82.83,82.93,82.47,82.54,166644.0,74.184,74.2735,73.8615,73.9242,166644.0
2022-03-24 09:30:00,82.9,82.9,82.36,82.81,36523.0,74.2467,74.2467,73.763,74.1661,36523.0
2022-03-24 10:00:00,82.81,83.55,82.81,83.5,31278.0,74.1661,74.8288,74.1661,74.784,31278.0
2022-03-24 10:30:00,83.53,83.77,83.18,83.18,57974.0,74.8109,75.0258,74.4974,74.4974,57974.0
2022-03-24 11:00:00,83.21,83.49,83.09,83.45,36132.0,74.5243,74.7751,74.4168,74.7392,36132.0
2022-03-24 11:30:00,83.46,83.92,83.46,83.8,36193.0,74.7482,75.1602,74.7482,75.0527,36193.0
2022-03-24 12:00:00,83.72,83.79,83.11,83.11,51092.0,74.9811,75.0438,74.4347,74.4347,51092.0
2022-03-24 12:30:00,83.09,83.47,83.08,83.42,43861.0,74.4168,74.7572,74.4079,74.7124,43861.0
2022-03-24 13:00:00,83.43,83.61,83.4,83.52,31483.0,74.7213,74.8825,74.6945,74.8019,31483.0
2022-03-24 13:30:00,83.5,83.74,83.42,83.61,27534.0,74.784,74.999,74.7124,74.8825,27534.0
2022-03-24 14:00:00,83.61,83.69,83.43,83.52,29752.0,74.8825,74.9542,74.7213,74.8019,29752.0
2022-03-24 14:30:00,83.52,83.73,83.45,83.72,29208.0,74.8019,74.99,74.7392,74.9811,29208.0
2022-03-24 15:00:00,83.71,84.16,83.7,84.15,73752.0,74.9721,75.3751,74.9632,75.3662,73752.0
2022-03-24 15:30:00,84.17,84.18,83.92,83.99,253079.0,75.3841,75.393,75.1602,75.2229,253079.0
2022-03-25 09:30:00,83.94,85.03,83.88,84.88,44288.0,75.1781,76.1543,75.1244,76.02,44288.0
2022-03-25 10:00:00,84.83,85.48,84.82,85.39,64847.0,75.9752,76.5574,75.9662,76.4767,64847.0
2022-03-25 10:30:00,85.42,85.58,85.13,85.43,52158.0,76.5036,76.6469,76.2439,76.5126,52158.0
2022-03-25 11:00:00,85.45,85.67,85.11,85.23,52619.0,76.5305,76.7275,76.226,76.3334,52619.0
2022-03-25 11:30:00,85.23,85.6,85.17,85.35,71497.0,76.3334,76.6648,76.2797,76.4409,71497.0
2022-03-25 12:00:00,85.33,85.39,85.07,85.23,56225.0,76.423,76.4767,76.1901,76.3334,56225.0
2022-03-25 12:30:00,85.21,85.36,85.17,85.33,36935.0,76.3155,76.4499,76.2797,76.423,36935.0
2022-03-25 13:00:00,85.36,85.68,85.29,85.32,44327.0,76.4499,76.7365,76.3872,76.4141,44327.0
2022-03-25 13:30:00,85.34,85.64,85.34,85.39,28364.0,76.432,76.7006,76.432,76.4767,28364.0
2022-03-25 14:00:00,85.43,85.71,85.32,85.55,33905.0,76.5126,76.7633,76.4141,76.62,33905.0
2022-03-25 14:30:00,85.6,85.65,85.43,85.47,32318.0,76.6648,76.7096,76.5126,76.5484,32318.0
2022-03-25 15:00:00,85.47,85.63,85.29,85.41,52596.0,76.5484,76.6917,76.3872,76.4947,52596.0
2022-03-25 15:30:00,85.43,85.75,85.34,85.68,253806.0,76.5126,76.7992,76.432,76.7365,253806.0
2022-03-28 09:30:00,85.36,85.36,84.2,84.72,36644.0,76.4499,76.4499,75.411,75.8767,36644.0
2022-03-28 10:00:00,84.71,84.72,84.37,84.59,26763.0,75.8677,75.8767,75.5632,75.7603,26763.0
2022-03-28 10:30:00,84.62,84.67,84.26,84.41,26300.0,75.7871,75.8319,75.4647,75.599,26300.0
2022-03-28 11:00:00,84.48,84.48,84.1,84.37,30755.0,75.6617,75.6617,75.3214,75.5632,30755.0
2022-03-28 11:30:00,84.37,84.38,83.63,83.63,40553.0,75.5632,75.5722,74.9005,74.9005,40553.0
2022-03-28 12:00:00,83.6,84.16,83.59,84.02,43311.0,74.8736,75.3751,74.8646,75.2497,43311.0
2022-03-28 12:30:00,84.05,84.41,84.03,84.4,27432.0,75.2766,75.599,75.2587,75.5901,27432.0
2022-03-28 13:00:00,84.43,84.47,84.14,84.2,46654.0,75.617,75.6528,75.3572,75.411,46654.0
2022-03-28 13:30:00,84.18,84.3,84.14,84.29,34808.0,75.393,75.5005,75.3572,75.4916,34808.0
2022-03-28 14:00:00,84.31,84.48,84.09,84.44,43082.0,75.5095,75.6617,75.3124,75.6259,43082.0
2022-03-28 14:30:00,84.44,84.5,84.28,84.34,43816.0,75.6259,75.6796,75.4826,75.5363,43816.0
2022-03-28 15:00:00,84.31,84.66,84.25,84.64,58266.0,75.5095,75.8229,75.4557,75.805,58266.0
2022-03-28 15:30:00,84.63,84.92,84.44,84.8,182994.0,75.7961,76.0558,75.6259,75.9483,182994.0
2022-03-29 09:30:00,85.35,86.22,85.15,85.88,70650.0,76.4409,77.2201,76.2618,76.9156,70650.0
2022-03-29 10:00:00,85.87,86.46,85.69,86.46,65342.0,76.9066,77.4351,76.7454,77.4351,65342.0
2022-03-29 10:30:00,86.49,86.92,86.48,86.77,71205.0,77.4619,77.847,77.453,77.7127,71205.0
2022-03-29 11:00:00,86.72,86.76,86.38,86.64,58919.0,77.6679,77.7037,77.3634,77.5963,58919.0
2022-03-29 11:30:00,86.68,86.7,86.37,86.62,37791.0,77.6321,77.65,77.3544,77.5784,37791.0
2022-03-29 12:00:00,86.65,86.81,86.42,86.72,64695.0,77.6052,77.7485,77.3992,77.6679,64695.0
2022-03-29 12:30:00,86.7,86.87,86.57,86.82,63056.0,77.65,77.8023,77.5336,77.7575,63056.0
2022-03-29 13:00:00,86.82,86.82,86.34,86.58,59908.0,77.7575,77.7575,77.3276,77.5425,59908.0
2022-03-29 13:30:00,86.56,86.77,86.48,86.59,58226.0,77.5246,77.7127,77.453,77.5515,58226.0
2022-03-29 14:00:00,86.6,86.63,86.32,86.63,60074.0,77.5604,77.5873,77.3097,77.5873,60074.0
2022-03-29 14:30:00,86.66,86.96,86.58,86.94,46397.0,77.6142,77.8829,77.5425,77.865,46397.0
2022-03-29 15:00:00,86.97,87.31,86.88,86.97,58687.0,77.8918,78.1963,77.8112,77.8918,58687.0
2022-03-29 15:30:00,86.95,87.05,86.56,86.78,169310.0,77.8739,77.9635,77.5246,77.7217,169310.0
2022-03-30 09:30:00,86.67,87.27,86.3,87.15,146686.0,77.6231,78.1605,77.2918,78.053,146686.0
2022-03-30 10:00:00,87.17,87.51,86.86,86.91,54156.0,78.0709,78.3755,77.7933,77.8381,54156.0
2022-03-30 10:30:00,86.85,87.14,86.8,86.9,37244.0,77.7843,78.0441,77.7396,77.8291,37244.0
2022-03-30 11:00:00,86.86,87.51,86.85,87.13,57570.0,77.7933,78.3755,77.7843,78.0351,57570.0
2022-03-30 11:30:00,87.09,87.17,86.78,86.84,45966.0,77.9993,78.0709,77.7217,77.7754,45966.0
2022-03-30 12:00:00,86.83,86.88,86.37,86.47,33288.0,77.7664,77.8112,77.3544,77.444,33288.0
2022-03-30 12:30:00,86.47,86.6,86.39,86.57,40639.0,77.444,77.5604,77.3724,77.5336,40639.0
2022-03-30 13:00:00,86.59,86.7,86.35,86.37,18495.0,77.5515,77.65,77.3365,77.3544,18495.0
2022-03-30 13:30:00,86.37,86.51,86.25,86.47,23966.0,77.3544,77.4798,77.247,77.444,23966.0
2022-03-30 14:00:00,86.49,86.58,86.39,86.49,33356.0,77.4619,77.5425,77.3724,77.4619,33356.0
2022-03-30 14:30:00,86.53,86.6,86.5,86.55,38649.0,77.4977,77.5604,77.4709,77.5157,38649.0
2022-03-30 15:00:00,86.55,86.64,86.42,86.52,33931.0,77.5157,77.5963,77.3992,77.4888,33931.0
2022-03-30 15:30:00,86.5,86.63,86.25,86.34,148108.0,77.4709,77.5873,77.247,77.3276,148108.0
2022-03-31 09:30:00,85.88,86.18,85.4,86.05,94733.0,76.9156,77.1843,76.4857,77.0679,94733.0
2022-03-31 10:00:00,86.06,86.34,85.83,86.32,54045.0,77.0768,77.3276,76.8708,77.3097,54045.0
2022-03-31 10:30:00,86.29,86.64,86.2,86.34,79620.0,77.2828,77.5963,77.2022,77.3276,79620.0
2022-03-31 11:00:00,86.34,86.57,86.19,86.49,42749.0,77.3276,77.5336,77.1932,77.4619,42749.0
2022-03-31 11:30:00,86.48,86.61,86.34,86.55,61068.0,77.453,77.5694,77.3276,77.5157,61068.0
2022-03-31 12:00:00,86.56,86.72,86.53,86.57,49211.0,77.5246,77.6679,77.4977,77.5336,49211.0
2022-03-31 12:30:00,86.56,86.65,86.38,86.48,51325.0,77.5246,77.6052,77.3634,77.453,51325.0
2022-03-31 13:00:00,86.48,86.52,85.8,85.97,93143.0,77.453,77.4888,76.8439,76.9962,93143.0
2022-03-31 13:30:00,85.96,86.23,85.95,86.1,77762.0,76.9872,77.2291,76.9783,77.1126,77762.0
2022-03-31 14:00:00,86.08,86.1,85.71,85.75,55956.0,77.0947,77.1126,76.7633,76.7992,55956.0
2022-03-31 14:30:00,85.72,85.75,85.47,85.5,58032.0,76.7723,76.7992,76.5484,76.5753,58032.0
2022-03-31 15:00:00,85.52,85.61,85.17,85.29,141875.0,76.5932,76.6738,76.2797,76.3872,141875.0
2022-03-31 15:30:00,85.29,85.4,84.81,84.84,364058.0,76.3872,76.4857,75.9573,75.9842,364058.0
2022-04-01 09:30:00,85.83,85.92,84.3,84.75,171175.0,76.8708,76.9514,75.5005,75.9035,171175.0
2022-04-01 10:00:00,84.71,85.02,83.64,83.65,36441.0,75.8677,76.1454,74.9094,74.9184,36441.0
2022-04-01 10:30:00,83.67,83.81,83.29,83.33,66118.0,74.9363,75.0617,74.5959,74.6318,66118.0
2022-04-01 11:00:00,83.32,83.73,83.19,83.48,63109.0,74.6228,74.99,74.5064,74.7661,63109.0
2022-04-01 11:30:00,83.43,83.53,82.89,82.92,68632.0,74.7213,74.8109,74.2377,74.2646,68632.0
2022-04-01 12:00:00,82.91,82.93,82.51,82.77,49943.0,74.2556,74.2735,73.8974,74.1302,49943.0
2022-04-01 12:30:00,82.74,82.79,82.55,82.62,41076.0,74.1034,74.1481,73.9332,73.9959,41076.0
2022-04-01 13:00:00,82.59,82.93,82.59,82.77,34559.0,73.969,74.2735,73.969,74.1302,34559.0
2022-04-01 13:30:00,82.76,83.2,82.7,83.11,37624.0,74.1213,74.5153,74.0675,74.4347,37624.0
2022-04-01 14:00:00,83.13,83.42,83.08,83.28,95126.0,74.4526,74.7124,74.4079,74.587,95126.0
2022-04-01 14:30:00,83.27,83.39,82.83,82.9,93299.0,74.578,74.6855,74.184,74.2467,93299.0
2022-04-01 15:00:00,82.89,83.06,82.5,82.58,68573.0,74.2377,74.39,73.8884,73.9601,68573.0
2022-04-01 15:30:00,82.6,82.76,82.22,82.69,294437.0,73.978,74.1213,73.6376,74.0586,294437.0
2022-04-04 09:30:00,82.08,82.09,80.57,81.73,132864.0,73.5123,73.5212,72.1599,73.1988,132864.0
2022-04-04 10:00:00,81.77,81.91,81.2,81.59,63554.0,73.2346,73.36,72.7241,73.0734,63554.0
2022-04-04 10:30:00,81.62,81.95,81.49,81.84,109454.0,73.1003,73.3958,72.9838,73.2973,109454.0
2022-04-04 11:00:00,81.82,81.87,81.5,81.67,114198.0,73.2794,73.3242,72.9928,73.145,114198.0
2022-04-04 11:30:00,81.69,82.11,81.69,81.94,42364.0,73.163,73.5391,73.163,73.3869,42364.0
2022-04-04 12:00:00,81.92,82.27,81.82,82.08,38786.0,73.369,73.6824,73.2794,73.5123,38786.0
2022-04-04 12:30:00,82.02,82.05,81.74,81.82,31912.0,73.4585,73.4854,73.2077,73.2794,31912.0
2022-04-04 13:00:00,81.79,81.79,81.51,81.61,34733.0,73.2525,73.2525,73.0018,73.0913,34733.0
2022-04-04 13:30:00,81.6,81.98,81.55,81.98,36891.0,73.0824,73.4227,73.0376,73.4227,36891.0
2022-04-04 14:00:00,81.99,82.0,81.68,81.85,51964.0,73.4316,73.4406,73.154,73.3063,51964.0
2022-04-04 14:30:00,81.85,82.0,81.81,81.85,37993.0,73.3063,73.4406,73.2704,73.3063,37993.0
2022-04-04 15:00:00,81.87,82.21,81.8,82.14,183222.0,73.3242,73.6287,73.2615,73.566,183222.0
2022-04-04 15:30:00,82.14,82.22,81.92,82.04,189069.0,73.566,73.6376,73.369,73.4764,189069.0
2022-04-05 09:30:00,82.08,82.49,81.81,82.33,65131.0,73.5123,73.8795,73.2704,73.7362,65131.0
2022-04-05 10:00:00,82.3,82.64,81.65,81.75,51191.0,73.7093,74.0138,73.1271,73.2167,51191.0
2022-04-05 10:30:00,81.71,82.32,81.71,82.19,57903.0,73.1809,73.7272,73.1809,73.6108,57903.0
2022-04-05 11:00:00,82.17,82.41,81.98,81.99,92171.0,73.5929,73.8078,73.4227,73.4316,92171.0
2022-04-05 11:30:00,82.06,82.18,82.0,82.01,87642.0,73.4943,73.6018,73.4406,73.4496,87642.0
2022-04-05 12:00:00,82.01,82.16,81.68,81.72,150847.0,73.4496,73.5839,73.154,73.1898,150847.0
2022-04-05 12:30:00,81.7,82.05,81.7,82.0,94274.0,73.1719,73.4854,73.1719,73.4406,94274.0
2022-04-05 13:00:00,82.0,82.3,81.97,82.2,49443.0,73.4406,73.7093,73.4137,73.6197,49443.0
2022-04-05 13:30:00,82.19,82.32,81.85,81.9,97179.0,73.6108,73.7272,73.3063,73.351,97179.0
2022-04-05 14:00:00,81.88,82.01,81.6,81.66,74827.0,73.3331,73.4496,73.0824,73.1361,74827.0
2022-04-05 14:30:00,81.65,81.67,81.4,81.44,49716.0,73.1271,73.145,72.9032,72.9391,49716.0
2022-04-05 15:00:00,81.44,81.74,81.28,81.3,54548.0,72.9391,73.2077,72.7958,72.8137,54548.0
2022-04-05 15:30:00,81.31,81.39,81.1,81.32,196778.0,72.8226,72.8943,72.6345,72.8316,196778.0
2022-04-06 09:30:00,80.9,81.05,80.39,80.59,76798.0,72.4554,72.5898,71.9987,72.1778,76798.0
2022-04-06 10:00:00,80.54,80.79,79.94,80.56,45053.0,72.133,72.3569,71.5956,72.1509,45053.0
2022-04-06 10:30:00,80.54,80.88,80.49,80.56,28454.0,72.133,72.4375,72.0882,72.1509,28454.0
2022-04-06 11:00:00,80.57,80.9,80.57,80.72,38821.0,72.1599,72.4554,72.1599,72.2942,38821.0
2022-04-06 11:30:00,80.75,80.82,80.5,80.61,68491.0,72.3211,72.3838,72.0972,72.1957,68491.0
2022-04-06 12:00:00,80.62,80.77,80.47,80.49,29606.0,72.2047,72.339,72.0703,72.0882,29606.0
2022-04-06 12:30:00,80.49,80.57,80.39,80.51,34104.0,72.0882,72.1599,71.9987,72.1061,34104.0
2022-04-06 13:00:00,80.49,80.49,80.22,80.24,40293.0,72.0882,72.0882,71.8464,71.8643,40293.0
2022-04-06 13:30:00,80.22,80.49,79.98,79.99,49223.0,71.8464,72.0882,71.6315,71.6404,49223.0
2022-04-06 14:00:00,79.97,80.31,79.59,79.69,62344.0,71.6225,71.927,71.2822,71.3717,62344.0
2022-04-06 14:30:00,79.7,80.11,79.65,79.96,59282.0,71.3807,71.7479,71.3359,71.6135,59282.0
2022-04-06 15:00:00,79.98,80.1,79.67,79.71,96431.0,71.6315,71.7389,71.3538,71.3896,96431.0
2022-04-06 15:30:00,79.64,80.11,79.61,79.94,216271.0,71.3269,71.7479,71.3001,71.5956,216271.0
2022-04-07 09:30:00,79.94,79.94,78.8,78.89,58935.0,71.5956,71.5956,70.5746,70.6552,58935.0
2022-04-07 10:00:00,78.86,78.86,78.31,78.46,39806.0,70.6284,70.6284,70.1358,70.2701,39806.0
2022-04-07 10:30:00,78.48,78.7,78.35,78.43,60725.0,70.288,70.4851,70.1716,70.2432,60725.0
2022-04-07 11:00:00,78.45,78.69,78.09,78.09,93582.0,70.2612,70.4761,69.9387,69.9387,93582.0
2022-04-07 11:30:00,78.12,78.46,78.02,78.3,87114.0,69.9656,70.2701,69.876,70.1268,87114.0
2022-04-07 12:00:00,78.33,78.33,77.95,78.06,99613.0,70.1537,70.1537,69.8134,69.9119,99613.0
2022-04-07 12:30:00,78.06,78.15,77.7,77.81,55896.0,69.9119,69.9925,69.5894,69.688,55896.0
2022-04-07 13:00:00,77.87,78.06,77.77,78.0,91737.0,69.7417,69.9119,69.6521,69.8581,91737.0
2022-04-07 13:30:00,78.0,78.57,77.94,78.47,96531.0,69.8581,70.3686,69.8044,70.2791,96531.0
2022-04-07 14:00:00,78.49,78.65,78.31,78.56,82578.0,70.297,70.4403,70.1358,70.3597,82578.0
2022-04-07 14:30:00,78.55,79.04,78.55,79.04,76964.0,70.3507,70.7896,70.3507,70.7896,76964.0
2022-04-07 15:00:00,79.02,79.21,78.68,78.73,86676.0,70.7717,70.9418,70.4672,70.5119,86676.0
2022-04-07 15:30:00,78.71,78.97,78.66,78.89,283068.0,70.494,70.7269,70.4492,70.6552,283068.0
2022-04-08 09:30:00,78.66,78.79,77.72,78.5,144188.0,70.4492,70.5657,69.6074,70.3059,144188.0
2022-04-08 10:00:00,78.5,79.55,78.47,79.55,187751.0,70.3059,71.2463,70.2791,71.2463,187751.0
2022-04-08 10:30:00,79.57,80.48,79.57,80.43,110613.0,71.2643,72.0793,71.2643,72.0345,110613.0
2022-04-08 11:00:00,80.42,80.57,80.29,80.38,85266.0,72.0255,72.1599,71.9091,71.9897,85266.0
2022-04-08 11:30:00,80.4,80.46,79.96,80.0,69068.0,72.0076,72.0614,71.6135,71.6494,69068.0
2022-04-08 12:00:00,79.98,79.99,79.31,79.31,85277.0,71.6315,71.6404,71.0314,71.0314,85277.0
2022-04-08 12:30:00,79.3,79.34,79.04,79.21,32684.0,71.0224,71.0583,70.7896,70.9418,32684.0
2022-04-08 13:00:00,79.22,79.23,78.57,78.83,111093.0,70.9508,70.9597,70.3686,70.6015,111093.0
2022-04-08 13:30:00,78.81,78.81,78.34,78.35,58524.0,70.5836,70.5836,70.1626,70.1716,58524.0
2022-04-08 14:00:00,78.35,78.72,78.23,78.26,56508.0,70.1716,70.503,70.0641,70.091,56508.0
2022-04-08 14:30:00,78.22,78.34,78.07,78.25,75017.0,70.0552,70.1626,69.9208,70.082,75017.0
2022-04-08 15:00:00,78.22,78.61,78.17,78.32,66410.0,70.0552,70.4045,70.0104,70.1447,66410.0
2022-04-08 15:30:00,78.32,78.36,77.73,77.93,254625.0,70.1447,70.1806,69.6163,69.7954,254625.0
2022-04-11 09:30:00,77.68,78.76,77.37,78.66,105515.0,69.5715,70.5388,69.2939,70.4492,105515.0
2022-04-11 10:00:00,78.66,79.5,78.6,79.27,53198.0,70.4492,71.2016,70.3955,70.9956,53198.0
2022-04-11 10:30:00,79.25,79.39,78.79,78.86,40277.0,70.9777,71.103,70.5657,70.6284,40277.0
2022-04-11 11:00:00,78.83,78.97,78.62,78.72,45580.0,70.6015,70.7269,70.4134,70.503,45580.0
2022-04-11 11:30:00,78.77,78.9,78.53,78.69,36434.0,70.5478,70.6642,70.3328,70.4761,36434.0
2022-04-11 12:00:00,78.71,78.72,78.22,78.25,38411.0,70.494,70.503,70.0552,70.082,38411.0
2022-04-11 12:30:00,78.26,78.42,77.95,78.05,22579.0,70.091,70.2343,69.8134,69.9029,22579.0
2022-04-11 13:00:00,78.05,78.18,77.91,78.12,57452.0,69.9029,70.0193,69.7775,69.9656,57452.0
2022-04-11 13:30:00,78.14,78.37,78.02,78.32,39560.0,69.9835,70.1895,69.876,70.1447,39560.0
2022-04-11 14:00:00,78.27,78.52,78.22,78.42,47447.0,70.1,70.3239,70.0552,70.2343,47447.0
2022-04-11 14:30:00,78.43,78.64,78.36,78.57,37521.0,70.2432,70.4313,70.1806,70.3686,37521.0
2022-04-11 15:00:00,78.58,78.58,78.37,78.38,35062.0,70.3776,70.3776,70.1895,70.1985,35062.0
2022-04-11 15:30:00,78.37,78.47,77.93,78.18,164806.0,70.1895,70.2791,69.7954,70.0193,164806.0
2022-04-12 09:30:00,78.2,79.17,78.17,78.9,43144.0,70.0373,70.906,70.0104,70.6642,43144.0
2022-04-12 10:00:00,78.86,79.04,78.67,78.75,34720.0,70.6284,70.7896,70.4582,70.5298,34720.0
2022-04-12 10:30:00,78.76,78.8,78.48,78.54,26154.0,70.5388,70.5746,70.288,70.3418,26154.0
2022-04-12 11:00:00,78.55,78.7,78.4,78.62,47162.0,70.3507,70.4851,70.2164,70.4134,47162.0
2022-04-12 11:30:00,78.64,78.71,78.49,78.52,56120.0,70.4313,70.494,70.297,70.3239,56120.0
2022-04-12 12:00:00,78.53,78.55,78.3,78.39,32600.0,70.3328,70.3507,70.1268,70.2074,32600.0
2022-04-12 12:30:00,78.38,78.52,78.34,78.44,35988.0,70.1985,70.3239,70.1626,70.2522,35988.0
2022-04-12 13:00:00,78.45,78.51,78.3,78.4,27809.0,70.2612,70.3149,70.1268,70.2164,27809.0
2022-04-12 13:30:00,78.41,78.42,78.04,78.06,23401.0,70.2253,70.2343,69.894,69.9119,23401.0
2022-04-12 14:00:00,78.05,78.16,77.79,77.86,27422.0,69.9029,70.0014,69.6701,69.7327,27422.0
2022-04-12 14:30:00,77.88,77.94,77.71,77.77,32283.0,69.7507,69.8044,69.5984,69.6521,32283.0
2022-04-12 15:00:00,77.75,77.99,77.55,77.79,50705.0,69.6342,69.8492,69.4551,69.6701,50705.0
2022-04-12 15:30:00,77.77,78.0,77.62,77.91,145820.0,69.6521,69.8581,69.5178,69.7775,145820.0
2022-04-13 09:30:00,77.77,78.43,77.6,77.86,59698.0,69.6521,70.2432,69.4999,69.7327,59698.0
2022-04-13 10:00:00,77.88,78.18,77.8,77.91,33464.0,69.7507,70.0193,69.679,69.7775,33464.0
2022-04-13 10:30:00,77.88,78.08,77.62,77.85,231267.0,69.7507,69.9298,69.5178,69.7238,231267.0
2022-04-13 11:00:00,77.8,78.1,77.76,78.0,77573.0,69.679,69.9477,69.6432,69.8581,77573.0
2022-04-13 11:30:00,78.01,78.04,77.87,78.01,39142.0,69.8671,69.894,69.7417,69.8671,39142.0
2022-04-13 12:00:00,78.0,78.15,77.95,78.09,35021.0,69.8581,69.9925,69.8134,69.9387,35021.0
2022-04-13 12:30:00,78.08,78.21,78.04,78.12,34809.0,69.9298,70.0462,69.894,69.9656,34809.0
2022-04-13 13:00:00,78.11,78.22,78.04,78.06,60804.0,69.9567,70.0552,69.894,69.9119,60804.0
2022-04-13 13:30:00,78.07,78.17,77.93,78.17,53711.0,69.9208,70.0104,69.7954,70.0104,53711.0
2022-04-13 14:00:00,78.17,78.29,78.0,78.09,26934.0,70.0104,70.1179,69.8581,69.9387,26934.0
2022-04-13 14:30:00,78.09,78.17,78.02,78.02,29123.0,69.9387,70.0104,69.876,69.876,29123.0
2022-04-13 15:00:00,78.01,78.22,78.0,78.21,34191.0,69.8671,70.0552,69.8581,70.0462,34191.0
2022-04-13 15:30:00,78.22,78.33,78.01,78.13,319279.0,70.0552,70.1537,69.8671,69.9746,319279.0
2022-04-14 09:30:00,78.38,79.02,78.28,78.95,81709.0,70.1985,70.7717,70.1089,70.709,81709.0
2022-04-14 10:00:00,79.05,79.41,78.84,78.88,129321.0,70.7985,71.121,70.6105,70.6463,129321.0
2022-04-14 10:30:00,78.86,79.28,78.8,78.85,78660.0,70.6284,71.0045,70.5746,70.6194,78660.0
2022-04-14 11:00:00,78.82,79.05,78.79,78.9,35505.0,70.5925,70.7985,70.5657,70.6642,35505.0
2022-04-14 11:30:00,78.87,78.92,78.67,78.81,36298.0,70.6373,70.6821,70.4582,70.5836,36298.0
2022-04-14 12:00:00,78.79,78.81,78.54,78.58,45578.0,70.5657,70.5836,70.3418,70.3776,45578.0
2022-04-14 12:30:00,78.59,79.09,78.58,79.09,46874.0,70.3865,70.8344,70.3776,70.8344,46874.0
2022-04-14 13:00:00,79.06,79.06,78.72,78.86,59082.0,70.8075,70.8075,70.503,70.6284,59082.0
2022-04-14 13:30:00,78.86,79.14,78.81,79.01,147797.0,70.6284,70.8791,70.5836,70.7627,147797.0
2022-04-14 14:00:00,79.0,79.04,78.78,78.83,111884.0,70.7538,70.7896,70.5567,70.6015,111884.0
2022-04-14 14:30:00,78.82,79.09,78.73,78.77,81948.0,70.5925,70.8344,70.5119,70.5478,81948.0
2022-04-14 15:00:00,78.77,78.91,78.63,78.83,85617.0,70.5478,70.6731,70.4224,70.6015,85617.0
2022-04-14 15:30:00,78.81,78.85,78.65,78.69,273721.0,70.5836,70.6194,70.4403,70.4761,273721.0
2022-04-18 09:30:00,78.44,79.31,78.44,78.91,100222.0,70.2522,71.0314,70.2522,70.6731,100222.0
2022-04-18 10:00:00,78.93,79.39,78.49,78.91,93823.0,70.6911,71.103,70.297,70.6731,93823.0
2022-04-18 10:30:00,78.94,79.29,78.85,78.89,98368.0,70.7,71.0135,70.6194,70.6552,98368.0
2022-04-18 11:00:00,78.9,79.0,78.46,78.47,32678.0,70.6642,70.7538,70.2701,70.2791,32678.0
2022-04-18 11:30:00,78.44,78.57,78.37,78.51,25674.0,70.2522,70.3686,70.1895,70.3149,25674.0
2022-04-18 12:00:00,78.49,78.49,78.21,78.39,36515.0,70.297,70.297,70.0462,70.2074,36515.0
2022-04-18 12:30:00,78.42,78.53,78.3,78.53,34570.0,70.2343,70.3328,70.1268,70.3328,34570.0
2022-04-18 13:00:00,78.52,78.73,78.41,78.68,40057.0,70.3239,70.5119,70.2253,70.4672,40057.0
2022-04-18 13:30:00,78.66,78.93,78.65,78.78,53645.0,70.4492,70.6911,70.4403,70.5567,53645.0
2022-04-18 14:00:00,78.81,78.97,78.72,78.89,65202.0,70.5836,70.7269,70.503,70.6552,65202.0
2022-04-18 14:30:00,78.9,79.0,78.73,78.73,137228.0,70.6642,70.7538,70.5119,70.5119,137228.0
2022-04-18 15:00:00,78.76,78.86,78.52,78.55,94463.0,70.5388,70.6284,70.3239,70.3507,94463.0
2022-04-18 15:30:00,78.55,78.67,78.36,78.61,265216.0,70.3507,70.4582,70.1806,70.4045,265216.0
2022-04-19 09:30:00,79.05,79.96,78.77,79.27,231172.0,70.7985,71.6135,70.5478,70.9956,231172.0
2022-04-19 10:00:00,79.31,79.63,79.04,79.23,152471.0,71.0314,71.318,70.7896,70.9597,152471.0
2022-04-19 10:30:00,79.23,79.95,79.23,79.91,179994.0,70.9597,71.6046,70.9597,71.5688,179994.0
2022-04-19 11:00:00,79.9,80.13,79.86,80.03,98835.0,71.5598,71.7658,71.524,71.6762,98835.0
2022-04-19 11:30:00,80.04,80.16,79.95,79.97,64647.0,71.6852,71.7927,71.6046,71.6225,64647.0
2022-04-19 12:00:00,79.97,80.26,79.95,80.23,53682.0,71.6225,71.8822,71.6046,71.8554,53682.0
2022-04-19 12:30:00,80.23,80.44,80.18,80.42,72574.0,71.8554,72.0434,71.8106,72.0255,72574.0
2022-04-19 13:00:00,80.43,80.52,80.26,80.26,58247.0,72.0345,72.1151,71.8822,71.8822,58247.0
2022-04-19 13:30:00,80.26,80.62,80.22,80.57,71079.0,71.8822,72.2047,71.8464,72.1599,71079.0
2022-04-19 14:00:00,80.54,80.71,80.42,80.64,72398.0,72.133,72.2853,72.0255,72.2226,72398.0
2022-04-19 14:30:00,80.63,81.02,80.63,80.92,95349.0,72.2136,72.5629,72.2136,72.4733,95349.0
2022-04-19 15:00:00,80.91,81.11,80.89,80.98,149344.0,72.4644,72.6435,72.4465,72.5271,149344.0
2022-04-19 15:30:00,80.97,81.03,80.41,80.87,435790.0,72.5181,72.5719,72.0166,72.4286,435790.0
2022-04-20 09:30:00,86.0,87.5,84.2,85.0,636324.0,77.0231,78.3665,75.411,76.1275,636324.0
2022-04-20 10:00:00,84.93,86.44,84.38,85.32,299516.0,76.0648,77.4171,75.5722,76.4141,299516.0
2022-04-20 10:30:00,85.3,85.86,84.37,85.3,174687.0,76.3961,76.8977,75.5632,76.3961,174687.0
2022-04-20 11:00:00,85.29,85.68,85.19,85.26,175675.0,76.3872,76.7365,76.2976,76.3603,175675.0
2022-04-20 11:30:00,85.3,85.57,84.96,84.97,143059.0,76.3961,76.638,76.0916,76.1006,143059.0
2022-04-20 12:00:00,85.01,85.43,84.8,84.87,186390.0,76.1364,76.5126,75.9483,76.011,186390.0
2022-04-20 12:30:00,84.87,85.35,84.85,84.95,142623.0,76.011,76.4409,75.9931,76.0827,142623.0
2022-04-20 13:00:00,84.96,85.37,84.96,85.24,105560.0,76.0916,76.4588,76.0916,76.3424,105560.0
2022-04-20 13:30:00,85.21,85.36,84.97,85.17,105015.0,76.3155,76.4499,76.1006,76.2797,105015.0
2022-04-20 14:00:00,85.17,85.36,84.94,84.94,109026.0,76.2797,76.4499,76.0737,76.0737,109026.0
2022-04-20 14:30:00,84.95,85.06,84.59,84.83,139898.0,76.0827,76.1812,75.7603,75.9752,139898.0
2022-04-20 15:00:00,84.84,85.41,84.83,85.04,194849.0,75.9842,76.4947,75.9752,76.1633,194849.0
2022-04-20 15:30:00,85.06,85.1,84.31,84.43,526567.0,76.1812,76.217,75.5095,75.617,526567.0
2022-04-21 09:30:00,84.79,85.03,83.94,83.94,115354.0,75.9394,76.1543,75.1781,75.1781,115354.0
2022-04-21 10:00:00,83.94,84.51,83.51,84.14,117663.0,75.1781,75.6886,74.793,75.3572,117663.0
2022-04-21 10:30:00,84.09,84.3,83.88,83.99,88968.0,75.3124,75.5005,75.1244,75.2229,88968.0
2022-04-21 11:00:00,83.96,83.99,82.94,83.01,87260.0,75.196,75.2229,74.2825,74.3452,87260.0
2022-04-21 11:30:00,83.01,83.17,82.63,83.05,76848.0,74.3452,74.4885,74.0048,74.381,76848.0
2022-04-21 12:00:00,83.07,83.29,82.93,83.28,51074.0,74.3989,74.5959,74.2735,74.587,51074.0
2022-04-21 12:30:00,83.28,83.4,82.87,83.07,66579.0,74.587,74.6945,74.2198,74.3989,66579.0
2022-04-21 13:00:00,83.04,83.07,82.66,82.98,79817.0,74.372,74.3989,74.0317,74.3183,79817.0
2022-04-21 13:30:00,82.98,83.06,82.55,82.58,67965.0,74.3183,74.39,73.9332,73.9601,67965.0
2022-04-21 14:00:00,82.56,82.84,82.32,82.72,68813.0,73.9421,74.1929,73.7272,74.0854,68813.0
2022-04-21 14:30:00,82.71,82.85,82.13,82.29,86271.0,74.0765,74.2019,73.557,73.7003,86271.0
2022-04-21 15:00:00,82.27,82.27,81.7,81.91,126297.0,73.6824,73.6824,73.1719,73.36,126297.0
2022-04-21 15:30:00,81.89,81.91,80.98,81.4,322581.0,73.3421,73.36,72.5271,72.9032,322581.0
2022-04-22 09:30:00,81.18,81.33,80.25,80.6,90132.0,72.7062,72.8405,71.8733,72.1867,90132.0
2022-04-22 10:00:00,80.59,81.1,80.39,80.54,53865.0,72.1778,72.6345,71.9987,72.133,53865.0
2022-04-22 10:30:00,80.51,80.78,80.17,80.23,106274.0,72.1061,72.3479,71.8016,71.8554,106274.0
2022-04-22 11:00:00,80.23,80.63,80.12,80.28,51535.0,71.8554,72.2136,71.7568,71.9001,51535.0
2022-04-22 11:30:00,80.22,80.36,79.85,80.17,47086.0,71.8464,71.9718,71.515,71.8016,47086.0
2022-04-22 12:00:00,80.12,80.38,80.07,80.2,53098.0,71.7568,71.9897,71.7121,71.8285,53098.0
2022-04-22 12:30:00,80.22,80.48,79.8,79.84,62151.0,71.8464,72.0793,71.4702,71.5061,62151.0
2022-04-22 13:00:00,79.83,80.35,79.72,80.32,40055.0,71.4971,71.9628,71.3986,71.936,40055.0
2022-04-22 13:30:00,80.33,80.33,79.72,79.84,65345.0,71.9449,71.9449,71.3986,71.5061,65345.0
2022-04-22 14:00:00,79.82,79.94,79.68,79.7,43585.0,71.4882,71.5956,71.3628,71.3807,43585.0
2022-04-22 14:30:00,79.69,79.75,79.31,79.35,53348.0,71.3717,71.4255,71.0314,71.0672,53348.0
2022-04-22 15:00:00,79.35,79.66,79.22,79.56,80018.0,71.0672,71.3449,70.9508,71.2553,80018.0
2022-04-22 15:30:00,79.56,79.67,78.94,79.01,279542.0,71.2553,71.3538,70.7,70.7627,279542.0
2022-04-25 09:30:00,78.81,78.87,78.0,78.0,64422.0,70.5836,70.6373,69.8581,69.8581,64422.0
2022-04-25 10:00:00,77.97,78.36,77.74,78.18,32925.0,69.8313,70.1806,69.6253,70.0193,32925.0
2022-04-25 10:30:00,78.08,78.38,77.85,77.93,41063.0,69.9298,70.1985,69.7238,69.7954,41063.0
2022-04-25 11:00:00,77.92,78.29,77.86,78.17,33064.0,69.7865,70.1179,69.7327,70.0104,33064.0
2022-04-25 11:30:00,78.19,78.22,77.72,77.96,33701.0,70.0283,70.0552,69.6074,69.8223,33701.0
2022-04-25 12:00:00,77.96,78.63,77.88,78.53,48613.0,69.8223,70.4224,69.7507,70.3328,48613.0
2022-04-25 12:30:00,78.51,78.87,78.43,78.82,41582.0,70.3149,70.6373,70.2432,70.5925,41582.0
2022-04-25 13:00:00,78.83,79.15,78.61,78.93,43922.0,70.6015,70.8881,70.4045,70.6911,43922.0
2022-04-25 13:30:00,78.94,79.05,78.73,78.75,85043.0,70.7,70.7985,70.5119,70.5298,85043.0
2022-04-25 14:00:00,78.78,79.04,78.53,78.9,101270.0,70.5567,70.7896,70.3328,70.6642,101270.0
2022-04-25 14:30:00,78.91,79.12,78.83,78.86,53965.0,70.6731,70.8612,70.6015,70.6284,53965.0
2022-04-25 15:00:00,78.83,78.98,78.58,78.89,97724.0,70.6015,70.7358,70.3776,70.6552,97724.0
2022-04-25 15:30:00,78.86,79.12,78.76,79.11,267822.0,70.6284,70.8612,70.5388,70.8523,267822.0
2022-04-26 09:30:00,78.46,80.18,78.15,80.05,78502.0,70.2701,71.8106,69.9925,71.6941,78502.0
2022-04-26 10:00:00,80.02,80.17,78.9,79.03,98785.0,71.6673,71.8016,70.6642,70.7806,98785.0
2022-04-26 10:30:00,78.98,79.31,78.72,79.21,77594.0,70.7358,71.0314,70.503,70.9418,77594.0
2022-04-26 11:00:00,79.21,79.54,78.97,79.48,78322.0,70.9418,71.2374,70.7269,71.1836,78322.0
2022-04-26 11:30:00,79.47,79.87,79.32,79.34,100933.0,71.1747,71.5329,71.0403,71.0583,100933.0
2022-04-26 12:00:00,79.34,79.73,79.15,79.64,88200.0,71.0583,71.4076,70.8881,71.3269,88200.0
2022-04-26 12:30:00,79.64,79.73,79.42,79.73,31357.0,71.3269,71.4076,71.1299,71.4076,31357.0
2022-04-26 13:00:00,79.73,79.73,79.15,79.16,37514.0,71.4076,71.4076,70.8881,70.897,37514.0
2022-04-26 13:30:00,79.11,79.46,79.08,79.37,32104.0,70.8523,71.1657,70.8254,71.0851,32104.0
2022-04-26 14:00:00,79.39,79.72,79.22,79.67,55983.0,71.103,71.3986,70.9508,71.3538,55983.0
2022-04-26 14:30:00,79.68,79.7,78.91,79.07,52741.0,71.3628,71.3807,70.6731,70.8164,52741.0
2022-04-26 15:00:00,79.08,79.09,78.63,78.78,95583.0,70.8254,70.8344,70.4224,70.5567,95583.0
2022-04-26 15:30:00,78.77,78.92,78.47,78.5,265786.0,70.5478,70.6821,70.2791,70.3059,265786.0
2022-04-27 09:30:00,78.64,79.47,78.18,79.17,60066.0,70.4313,71.1747,70.0193,70.906,60066.0
2022-04-27 10:00:00,79.19,79.37,77.94,77.96,67632.0,70.9239,71.0851,69.8044,69.8223,67632.0
2022-04-27 10:30:00,77.91,78.22,77.57,78.12,46244.0,69.7775,70.0552,69.473,69.9656,46244.0
2022-04-27 11:00:00,78.12,78.28,77.69,78.24,40940.0,69.9656,70.1089,69.5805,70.0731,40940.0
2022-04-27 11:30:00,78.28,78.62,78.15,78.46,37827.0,70.1089,70.4134,69.9925,70.2701,37827.0
2022-04-27 12:00:00,78.45,78.79,78.3,78.75,35558.0,70.2612,70.5657,70.1268,70.5298,35558.0
2022-04-27 12:30:00,78.77,78.85,78.61,78.76,30578.0,70.5478,70.6194,70.4045,70.5388,30578.0
2022-04-27 13:00:00,78.8,78.8,78.39,78.64,29643.0,70.5746,70.5746,70.2074,70.4313,29643.0
2022-04-27 13:30:00,78.64,78.77,78.53,78.75,23018.0,70.4313,70.5478,70.3328,70.5298,23018.0
2022-04-27 14:00:00,78.71,78.79,78.51,78.52,26980.0,70.494,70.5657,70.3149,70.3239,26980.0
2022-04-27 14:30:00,78.5,78.8,78.4,78.54,42353.0,70.3059,70.5746,70.2164,70.3418,42353.0
2022-04-27 15:00:00,78.53,78.69,78.29,78.59,64460.0,70.3328,70.4761,70.1179,70.3865,64460.0
2022-04-27 15:30:00,78.57,78.84,78.51,78.54,270615.0,70.3686,70.6105,70.3149,70.3418,270615.0
2022-04-28 09:30:00,79.35,79.59,78.5,78.77,84248.0,71.0672,71.2822,70.3059,70.5478,84248.0
2022-04-28 10:00:00,78.78,78.84,77.72,77.98,56743.0,70.5567,70.6105,69.6074,69.8402,56743.0
2022-04-28 10:30:00,77.94,78.34,77.83,78.29,48370.0,69.8044,70.1626,69.7059,70.1179,48370.0
2022-04-28 11:00:00,78.25,78.54,78.17,78.4,39055.0,70.082,70.3418,70.0104,70.2164,39055.0
2022-04-28 11:30:00,78.38,78.46,78.12,78.42,35324.0,70.1985,70.2701,69.9656,70.2343,35324.0
2022-04-28 12:00:00,78.42,78.9,78.27,78.78,33689.0,70.2343,70.6642,70.1,70.5567,33689.0
2022-04-28 12:30:00,78.78,79.41,78.77,79.4,42279.0,70.5567,71.121,70.5478,71.112,42279.0
2022-04-28 13:00:00,79.39,79.74,79.21,79.28,76256.0,71.103,71.4165,70.9418,71.0045,76256.0
2022-04-28 13:30:00,79.29,79.48,78.87,79.07,47698.0,71.0135,71.1836,70.6373,70.8164,47698.0
2022-04-28 14:00:00,79.08,79.08,78.89,78.98,40463.0,70.8254,70.8254,70.6552,70.7358,40463.0
2022-04-28 14:30:00,78.99,79.08,78.85,78.89,30175.0,70.7448,70.8254,70.6194,70.6552,30175.0
2022-04-28 15:00:00,78.9,78.98,78.74,78.8,57946.0,70.6642,70.7358,70.5209,70.5746,57946.0
2022-04-28 15:30:00,78.8,78.8,78.4,78.68,144817.0,70.5746,70.5746,70.2164,70.4672,144817.0
2022-04-29 09:30:00,78.51,78.71,77.74,78.38,50121.0,70.3149,70.494,69.6253,70.1985,50121.0
2022-04-29 10:00:00,78.41,78.7,77.68,77.68,33471.0,70.2253,70.4851,69.5715,69.5715,33471.0
2022-04-29 10:30:00,77.68,77.68,77.23,77.35,44943.0,69.5715,69.5715,69.1685,69.276,44943.0
2022-04-29 11:00:00,77.39,77.78,77.26,77.78,39409.0,69.3118,69.6611,69.1954,69.6611,39409.0
2022-04-29 11:30:00,77.78,77.83,77.5,77.5,33188.0,69.6611,69.7059,69.4103,69.4103,33188.0
2022-04-29 12:00:00,77.51,77.51,77.07,77.16,32220.0,69.4193,69.4193,69.0252,69.1058,32220.0
2022-04-29 12:30:00,77.17,77.33,76.87,77.02,37825.0,69.1148,69.2581,68.8461,68.9804,37825.0
2022-04-29 13:00:00,77.03,77.31,77.01,77.15,38416.0,68.9894,69.2402,68.9715,69.0969,38416.0
2022-04-29 13:30:00,77.16,77.22,76.92,76.93,33914.0,69.1058,69.1596,68.8909,68.8998,33914.0
2022-04-29 14:00:00,76.9,77.03,76.79,76.89,34314.0,68.873,68.9894,68.7744,68.864,34314.0
2022-04-29 14:30:00,76.87,76.9,76.52,76.67,46429.0,68.8461,68.873,68.5326,68.667,46429.0
2022-04-29 15:00:00,76.63,76.65,76.4,76.45,44034.0,68.6311,68.6491,68.4251,68.4699,44034.0
2022-04-29 15:30:00,76.44,76.63,75.98,76.19,161203.0,68.461,68.6311,68.049,68.2371,161203.0
2022-05-02 09:30:00,76.81,77.18,76.15,76.84,54734.0,68.7923,69.1237,68.2012,68.8192,54734.0
2022-05-02 10:00:00,76.83,77.25,76.41,76.98,39660.0,68.8103,69.1864,68.4341,68.9446,39660.0
2022-05-02 10:30:00,76.98,77.46,76.7,76.72,52499.0,68.9446,69.3745,68.6938,68.7117,52499.0
2022-05-02 11:00:00,76.69,76.8,76.54,76.56,25363.0,68.6849,68.7834,68.5505,68.5684,25363.0
2022-05-02 11:30:00,76.55,77.03,76.48,76.99,52386.0,68.5595,68.9894,68.4968,68.9536,52386.0
2022-05-02 12:00:00,76.99,77.09,76.61,76.83,40179.0,68.9536,69.0431,68.6132,68.8103,40179.0
2022-05-02 12:30:00,76.91,77.01,76.27,76.28,20626.0,68.8819,68.9715,68.3087,68.3177,20626.0
2022-05-02 13:00:00,76.31,76.33,76.06,76.14,37581.0,68.3445,68.3625,68.1206,68.1923,37581.0
2022-05-02 13:30:00,76.11,76.23,75.72,75.85,41877.0,68.1654,68.2729,67.8161,67.9326,41877.0
2022-05-02 14:00:00,75.82,76.04,75.4,75.51,28776.0,67.9057,68.1027,67.5295,67.628,28776.0
2022-05-02 14:30:00,75.47,75.77,75.41,75.6,29201.0,67.5922,67.8609,67.5385,67.7087,29201.0
2022-05-02 15:00:00,75.62,76.45,75.61,76.42,45136.0,67.7266,68.4699,67.7176,68.4431,45136.0
2022-05-02 15:30:00,76.42,76.86,76.2,76.8,153795.0,68.4431,68.8371,68.246,68.7834,153795.0
2022-05-03 09:30:00,77.02,77.25,76.54,76.8,35669.0,68.9804,69.1864,68.5505,68.7834,35669.0
2022-05-03 10:00:00,76.86,77.64,76.78,77.43,42661.0,68.8371,69.5357,68.7655,69.3476,42661.0
2022-05-03 10:30:00,77.45,77.87,77.34,77.7,60432.0,69.3655,69.7417,69.267,69.5894,60432.0
2022-05-03 11:00:00,77.68,78.33,77.58,78.08,159817.0,69.5715,70.1537,69.482,69.9298,159817.0
2022-05-03 11:30:00,78.08,78.46,78.0,78.19,77869.0,69.9298,70.2701,69.8581,70.0283,77869.0
2022-05-03 12:00:00,78.17,78.39,77.94,78.2,62686.0,70.0104,70.2074,69.8044,70.0373,62686.0
2022-05-03 12:30:00,78.19,78.42,78.08,78.28,34077.0,70.0283,70.2343,69.9298,70.1089,34077.0
2022-05-03 13:00:00,78.32,78.72,78.31,78.36,52966.0,70.1447,70.503,70.1358,70.1806,52966.0
2022-05-03 13:30:00,78.4,78.76,78.33,78.48,44108.0,70.2164,70.5388,70.1537,70.288,44108.0
2022-05-03 14:00:00,78.47,78.47,77.86,77.92,53714.0,70.2791,70.2791,69.7327,69.7865,53714.0
2022-05-03 14:30:00,77.96,78.22,77.7,78.21,36154.0,69.8223,70.0552,69.5894,70.0462,36154.0
2022-05-03 15:00:00,78.21,78.43,78.15,78.22,34892.0,70.0462,70.2432,69.9925,70.0552,34892.0
2022-05-03 15:30:00,78.25,78.5,77.99,78.21,178965.0,70.082,70.3059,69.8492,70.0462,178965.0
2022-05-04 09:30:00,78.2,78.61,77.83,78.34,55373.0,70.0373,70.4045,69.7059,70.1626,55373.0
2022-05-04 10:00:00,78.35,78.88,77.97,78.8,32542.0,70.1716,70.6463,69.8313,70.5746,32542.0
2022-05-04 10:30:00,78.82,78.85,78.5,78.69,30973.0,70.5925,70.6194,70.3059,70.4761,30973.0
2022-05-04 11:00:00,78.61,78.61,77.79,77.92,25633.0,70.4045,70.4045,69.6701,69.7865,25633.0
2022-05-04 11:30:00,77.9,78.04,77.58,77.95,31346.0,69.7686,69.894,69.482,69.8134,31346.0
2022-05-04 12:00:00,77.98,78.5,77.95,78.45,19265.0,69.8402,70.3059,69.8134,70.2612,19265.0
2022-05-04 12:30:00,78.45,78.6,78.38,78.56,24277.0,70.2612,70.3955,70.1985,70.3597,24277.0
2022-05-04 13:00:00,78.59,78.65,77.99,78.0,36038.0,70.3865,70.4403,69.8492,69.8581,36038.0
2022-05-04 13:30:00,77.99,78.07,77.74,77.81,37300.0,69.8492,69.9208,69.6253,69.688,37300.0
2022-05-04 14:00:00,77.96,78.17,77.42,78.02,59674.0,69.8223,70.0104,69.3387,69.876,59674.0
2022-05-04 14:30:00,78.09,78.78,77.19,78.73,74560.0,69.9387,70.5567,69.1327,70.5119,74560.0
2022-05-04 15:00:00,78.77,79.57,78.7,79.56,93695.0,70.5478,71.2643,70.4851,71.2553,93695.0
2022-05-04 15:30:00,79.61,79.81,79.45,79.65,127561.0,71.3001,71.4792,71.1568,71.3359,127561.0
2022-05-05 09:30:00,79.4,79.64,78.98,79.27,46296.0,71.112,71.3269,70.7358,70.9956,46296.0
2022-05-05 10:00:00,79.24,79.24,78.34,78.34,23962.0,70.9687,70.9687,70.1626,70.1626,23962.0
2022-05-05 10:30:00,78.28,78.37,77.66,77.8,37288.0,70.1089,70.1895,69.5536,69.679,37288.0
2022-05-05 11:00:00,77.9,77.9,77.34,77.48,36160.0,69.7686,69.7686,69.267,69.3924,36160.0
2022-05-05 11:30:00,77.43,77.86,77.3,77.42,25267.0,69.3476,69.7327,69.2312,69.3387,25267.0
2022-05-05 12:00:00,77.38,77.79,77.15,77.65,30803.0,69.3029,69.6701,69.0969,69.5447,30803.0
2022-05-05 12:30:00,77.65,77.84,77.36,77.84,25121.0,69.5447,69.7148,69.2849,69.7148,25121.0
2022-05-05 13:00:00,77.9,78.29,77.86,78.1,28865.0,69.7686,70.1179,69.7327,69.9477,28865.0
2022-05-05 13:30:00,78.08,78.23,77.53,77.61,39623.0,69.9298,70.0641,69.4372,69.5088,39623.0
2022-05-05 14:00:00,77.65,77.92,77.42,77.44,37606.0,69.5447,69.7865,69.3387,69.3566,37606.0
2022-05-05 14:30:00,77.43,77.75,77.26,77.53,36144.0,69.3476,69.6342,69.1954,69.4372,36144.0
2022-05-05 15:00:00,77.56,77.56,77.12,77.16,36187.0,69.4641,69.4641,69.07,69.1058,36187.0
2022-05-05 15:30:00,77.1,77.92,77.04,77.89,133043.0,69.0521,69.7865,68.9983,69.7596,133043.0
2022-05-06 09:30:00,77.26,77.41,76.1,76.29,50202.0,69.1954,69.3297,68.1565,68.3266,50202.0
2022-05-06 10:00:00,76.22,76.68,76.01,76.34,42903.0,68.2639,68.6759,68.0759,68.3714,42903.0
2022-05-06 10:30:00,76.38,77.8,76.06,77.69,71498.0,68.4072,69.679,68.1206,69.5805,71498.0
2022-05-06 11:00:00,77.72,78.28,77.66,78.17,44757.0,69.6074,70.1089,69.5536,70.0104,44757.0
2022-05-06 11:30:00,78.25,78.28,77.2,77.38,40317.0,70.082,70.1089,69.1416,69.3029,40317.0
2022-05-06 12:00:00,77.39,77.65,76.82,77.4,42349.0,69.3118,69.5447,68.8013,69.3208,42349.0
2022-05-06 12:30:00,77.45,77.85,77.3,77.81,20167.0,69.3655,69.7238,69.2312,69.688,20167.0
2022-05-06 13:00:00,77.76,77.89,77.43,77.53,28934.0,69.6432,69.7596,69.3476,69.4372,28934.0
2022-05-06 13:30:00,77.54,77.74,77.36,77.36,38526.0,69.4462,69.6253,69.2849,69.2849,38526.0
2022-05-06 14:00:00,77.36,77.46,76.74,76.74,39632.0,69.2849,69.3745,68.7297,68.7297,39632.0
2022-05-06 14:30:00,76.76,77.19,76.6,76.9,62860.0,68.7476,69.1327,68.6043,68.873,62860.0
2022-05-06 15:00:00,76.93,77.04,76.62,76.72,68494.0,68.8998,68.9983,68.6222,68.7117,68494.0
2022-05-06 15:30:00,76.72,77.65,76.69,77.38,203997.0,68.7117,69.5447,68.6849,69.3029,203997.0
2022-05-09 09:30:00,76.38,77.35,76.29,77.16,60106.0,68.4072,69.276,68.3266,69.1058,60106.0
2022-05-09 10:00:00,77.26,77.41,76.87,76.95,43926.0,69.1954,69.3297,68.8461,68.9177,43926.0
2022-05-09 10:30:00,76.97,77.13,76.68,76.9,58123.0,68.9356,69.0789,68.6759,68.873,58123.0
2022-05-09 11:00:00,76.88,77.2,76.74,76.74,59806.0,68.855,69.1416,68.7297,68.7297,59806.0
2022-05-09 11:30:00,76.72,77.22,76.57,77.09,82880.0,68.7117,69.1596,68.5774,69.0431,82880.0
2022-05-09 12:00:00,77.08,77.54,76.82,77.33,102332.0,69.0342,69.4462,68.8013,69.2581,102332.0
2022-05-09 12:30:00,77.31,77.57,77.11,77.26,66484.0,69.2402,69.473,69.061,69.1954,66484.0
2022-05-09 13:00:00,77.29,77.77,77.27,77.77,41593.0,69.2222,69.6521,69.2043,69.6521,41593.0
2022-05-09 13:30:00,77.77,78.04,77.46,77.84,67507.0,69.6521,69.894,69.3745,69.7148,67507.0
2022-05-09 14:00:00,77.89,78.05,77.56,77.71,50840.0,69.7596,69.9029,69.4641,69.5984,50840.0
2022-05-09 14:30:00,77.68,77.89,77.51,77.83,49073.0,69.5715,69.7596,69.4193,69.7059,49073.0
2022-05-09 15:00:00,77.86,78.02,77.39,77.46,66635.0,69.7327,69.876,69.3118,69.3745,66635.0
2022-05-09 15:30:00,77.43,77.46,76.98,77.38,181945.0,69.3476,69.3745,68.9446,69.3029,181945.0
2022-05-10 09:30:00,77.94,78.47,77.47,77.87,70385.0,69.8044,70.2791,69.3835,69.7417,70385.0
2022-05-10 10:00:00,77.85,77.85,76.69,76.82,41837.0,69.7238,69.7238,68.6849,68.8013,41837.0
2022-05-10 10:30:00,76.83,76.93,76.32,76.53,36318.0,68.8103,68.8998,68.3535,68.5416,36318.0
2022-05-10 11:00:00,76.48,76.64,75.97,76.16,55894.0,68.4968,68.6401,68.04,68.2102,55894.0
2022-05-10 11:30:00,76.1,76.21,75.26,75.6,41121.0,68.1565,68.255,67.4041,67.7087,41121.0
2022-05-10 12:00:00,75.59,75.73,74.93,75.05,40517.0,67.6997,67.8251,67.1086,67.2161,40517.0
2022-05-10 12:30:00,75.03,75.2,74.58,74.7,37768.0,67.1982,67.3504,66.7951,66.9026,37768.0
2022-05-10 13:00:00,74.72,75.28,74.65,75.27,32115.0,66.9205,67.4221,66.8578,67.4131,32115.0
2022-05-10 13:30:00,75.31,76.23,75.3,76.23,31433.0,67.4489,68.2729,67.44,68.2729,31433.0
2022-05-10 14:00:00,76.22,76.22,75.52,75.7,35904.0,68.2639,68.2639,67.637,67.7982,35904.0
2022-05-10 14:30:00,75.73,75.78,75.23,75.48,62899.0,67.8251,67.8699,67.3773,67.6012,62899.0
2022-05-10 15:00:00,75.55,75.83,75.35,75.51,62623.0,67.6639,67.9146,67.4847,67.628,62623.0
2022-05-10 15:30:00,75.47,75.69,75.25,75.62,191787.0,67.5922,67.7893,67.3952,67.7266,191787.0
2022-05-11 09:30:00,75.5,76.45,75.19,76.45,61364.0,67.6191,68.4699,67.3415,68.4699,61364.0
2022-05-11 10:00:00,76.37,77.11,76.25,76.82,46731.0,68.3983,69.061,68.2908,68.8013,46731.0
2022-05-11 10:30:00,76.76,77.2,76.38,76.56,37279.0,68.7476,69.1416,68.4072,68.5684,37279.0
2022-05-11 11:00:00,76.51,76.58,76.17,76.54,33041.0,68.5237,68.5864,68.2192,68.5505,33041.0
2022-05-11 11:30:00,76.5,76.8,76.14,76.29,31455.0,68.5147,68.7834,68.1923,68.3266,31455.0
2022-05-11 12:00:00,76.28,76.31,75.42,75.42,45136.0,68.3177,68.3445,67.5474,67.5474,45136.0
2022-05-11 12:30:00,75.41,75.6,75.13,75.17,48790.0,67.5385,67.7087,67.2877,67.3235,48790.0
2022-05-11 13:00:00,75.14,75.15,74.86,74.92,39817.0,67.2967,67.3056,67.0459,67.0996,39817.0
2022-05-11 13:30:00,74.87,75.11,74.61,74.62,39554.0,67.0549,67.2698,66.822,66.8309,39554.0
2022-05-11 14:00:00,74.68,75.51,74.68,75.22,87298.0,66.8847,67.628,66.8847,67.3683,87298.0
2022-05-11 14:30:00,75.19,75.59,75.1,75.2,50876.0,67.3415,67.6997,67.2608,67.3504,50876.0
2022-05-11 15:00:00,75.17,75.36,75.0,75.22,41051.0,67.3235,67.4937,67.1713,67.3683,41051.0
2022-05-11 15:30:00,75.23,75.29,74.52,74.78,202343.0,67.3773,67.431,66.7414,66.9742,202343.0
2022-05-12 09:30:00,74.82,75.04,74.32,74.66,80038.0,67.0101,67.2071,66.5623,66.8668,80038.0
2022-05-12 10:00:00,74.6,75.39,74.48,74.93,41903.0,66.813,67.5206,66.7056,67.1086,41903.0
2022-05-12 10:30:00,74.87,75.05,74.53,74.87,42127.0,67.0549,67.2161,66.7503,67.0549,42127.0
2022-05-12 11:00:00,74.87,75.51,74.8,75.01,89099.0,67.0549,67.628,66.9922,67.1802,89099.0
2022-05-12 11:30:00,74.99,75.07,74.16,74.19,40547.0,67.1623,67.234,66.419,66.4458,40547.0
2022-05-12 12:00:00,74.18,74.79,74.1,74.72,54656.0,66.4369,66.9832,66.3652,66.9205,54656.0
2022-05-12 12:30:00,74.73,75.34,74.69,75.02,27002.0,66.9295,67.4758,66.8936,67.1892,27002.0
2022-05-12 13:00:00,74.98,75.13,74.44,74.5,33301.0,67.1534,67.2877,66.6697,66.7235,33301.0
2022-05-12 13:30:00,74.48,74.54,73.92,74.09,43299.0,66.7056,66.7593,66.204,66.3563,43299.0
2022-05-12 14:00:00,74.09,74.38,73.94,74.26,63329.0,66.3563,66.616,66.2219,66.5085,63329.0
2022-05-12 14:30:00,74.3,74.49,73.94,74.29,54141.0,66.5444,66.7145,66.2219,66.5354,54141.0
2022-05-12 15:00:00,74.29,75.24,74.19,74.85,106178.0,66.5354,67.3862,66.4458,67.0369,106178.0
2022-05-12 15:30:00,74.87,75.55,74.87,75.54,185143.0,67.0549,67.6639,67.0549,67.6549,185143.0
2022-05-13 09:30:00,76.09,76.72,75.89,76.31,75175.0,68.1475,68.7117,67.9684,68.3445,75175.0
2022-05-13 10:00:00,76.3,76.91,76.25,76.84,52214.0,68.3356,68.8819,68.2908,68.8192,52214.0
2022-05-13 10:30:00,76.86,76.87,76.17,76.63,58032.0,68.8371,68.8461,68.2192,68.6311,58032.0
2022-05-13 11:00:00,76.59,76.94,76.52,76.94,47743.0,68.5953,68.9088,68.5326,68.9088,47743.0
2022-05-13 11:30:00,76.95,76.99,76.76,76.92,37436.0,68.9177,68.9536,68.7476,68.8909,37436.0
2022-05-13 12:00:00,76.97,77.23,76.86,77.08,27405.0,68.9356,69.1685,68.8371,69.0342,27405.0
2022-05-13 12:30:00,77.1,77.25,76.85,77.0,22175.0,69.0521,69.1864,68.8282,68.9625,22175.0
2022-05-13 13:00:00,77.06,77.18,76.91,77.05,24897.0,69.0163,69.1237,68.8819,69.0073,24897.0
2022-05-13 13:30:00,77.07,77.08,76.59,76.59,24588.0,69.0252,69.0342,68.5953,68.5953,24588.0
2022-05-13 14:00:00,76.6,76.63,76.24,76.58,38336.0,68.6043,68.6311,68.2818,68.5864,38336.0
2022-05-13 14:30:00,76.59,76.94,76.55,76.94,24782.0,68.5953,68.9088,68.5595,68.9088,24782.0
2022-05-13 15:00:00,76.96,77.12,76.73,76.96,89087.0,68.9267,69.07,68.7207,68.9267,89087.0
2022-05-13 15:30:00,76.98,77.06,76.75,77.02,140771.0,68.9446,69.0163,68.7386,68.9804,140771.0
2022-05-16 09:30:00,77.0,77.23,76.14,76.61,40187.0,68.9625,69.1685,68.1923,68.6132,40187.0
2022-05-16 10:00:00,76.67,76.98,76.49,76.95,19660.0,68.667,68.9446,68.5058,68.9177,19660.0
2022-05-16 10:30:00,76.96,76.96,76.33,76.38,33655.0,68.9267,68.9267,68.3625,68.4072,33655.0
2022-05-16 11:00:00,76.36,76.76,76.26,76.6,28702.0,68.3893,68.7476,68.2998,68.6043,28702.0
2022-05-16 11:30:00,76.58,76.99,76.42,76.93,25042.0,68.5864,68.9536,68.4431,68.8998,25042.0
2022-05-16 12:00:00,76.91,77.08,76.83,77.0,27849.0,68.8819,69.0342,68.8103,68.9625,27849.0
2022-05-16 12:30:00,76.95,77.17,76.89,76.94,23676.0,68.9177,69.1148,68.864,68.9088,23676.0
2022-05-16 13:00:00,76.92,77.31,76.88,77.25,27724.0,68.8909,69.2402,68.855,69.1864,27724.0
2022-05-16 13:30:00,77.25,77.3,76.95,77.0,20718.0,69.1864,69.2312,68.9177,68.9625,20718.0
2022-05-16 14:00:00,77.01,77.18,76.89,77.18,25070.0,68.9715,69.1237,68.864,69.1237,25070.0
2022-05-16 14:30:00,77.19,77.31,77.03,77.16,49084.0,69.1327,69.2402,68.9894,69.1058,49084.0
2022-05-16 15:00:00,77.16,77.27,76.93,77.08,50673.0,69.1058,69.2043,68.8998,69.0342,50673.0
2022-05-16 15:30:00,77.06,77.19,76.85,77.02,135084.0,69.0163,69.1327,68.8282,68.9804,135084.0
2022-05-17 09:30:00,78.4,79.2,78.22,79.06,50785.0,70.2164,70.9329,70.0552,70.8075,50785.0
2022-05-17 10:00:00,79.03,79.41,78.82,79.24,52397.0,70.7806,71.121,70.5925,70.9687,52397.0
2022-05-17 10:30:00,79.3,79.38,78.93,79.07,52018.0,71.0224,71.0941,70.6911,70.8164,52018.0
2022-05-17 11:00:00,79.08,79.47,79.05,79.44,45806.0,70.8254,71.1747,70.7985,71.1478,45806.0
2022-05-17 11:30:00,79.48,79.55,79.23,79.37,25711.0,71.1836,71.2463,70.9597,71.0851,25711.0
2022-05-17 12:00:00,79.43,79.69,79.08,79.62,33799.0,71.1389,71.3717,70.8254,71.309,33799.0
2022-05-17 12:30:00,79.64,79.83,79.59,79.69,24721.0,71.3269,71.4971,71.2822,71.3717,24721.0
2022-05-17 13:00:00,79.68,79.77,79.52,79.63,28495.0,71.3628,71.4434,71.2195,71.318,28495.0
2022-05-17 13:30:00,79.68,79.9,79.59,79.61,32569.0,71.3628,71.5598,71.2822,71.3001,32569.0
2022-05-17 14:00:00,79.61,79.9,79.18,79.57,44012.0,71.3001,71.5598,70.915,71.2643,44012.0
2022-05-17 14:30:00,79.52,80.01,79.45,79.87,55297.0,71.2195,71.6583,71.1568,71.5329,55297.0
2022-05-17 15:00:00,79.88,79.9,79.57,79.62,96339.0,71.5419,71.5598,71.2643,71.309,96339.0
2022-05-17 15:30:00,79.61,79.84,79.32,79.65,215709.0,71.3001,71.5061,71.0403,71.3359,215709.0
2022-05-18 09:30:00,78.66,79.11,77.92,78.08,77100.0,70.4492,70.8523,69.7865,69.9298,77100.0
2022-05-18 10:00:00,78.07,78.44,78.03,78.21,42744.0,69.9208,70.2522,69.885,70.0462,42744.0
2022-05-18 10:30:00,78.21,79.07,78.16,79.02,78674.0,70.0462,70.8164,70.0014,70.7717,78674.0
2022-05-18 11:00:00,79.0,79.0,77.65,77.65,47084.0,70.7538,70.7538,69.5447,69.5447,47084.0
2022-05-18 11:30:00,77.7,78.0,77.6,77.6,31525.0,69.5894,69.8581,69.4999,69.4999,31525.0
2022-05-18 12:00:00,77.59,77.83,77.4,77.75,28561.0,69.4909,69.7059,69.3208,69.6342,28561.0
2022-05-18 12:30:00,77.75,78.21,77.69,78.18,25162.0,69.6342,70.0462,69.5805,70.0193,25162.0
2022-05-18 13:00:00,78.16,78.16,77.79,77.96,37926.0,70.0014,70.0014,69.6701,69.8223,37926.0
2022-05-18 13:30:00,77.94,78.02,77.43,77.54,48677.0,69.8044,69.876,69.3476,69.4462,48677.0
2022-05-18 14:00:00,77.56,77.64,77.08,77.3,64778.0,69.4641,69.5357,69.0342,69.2312,64778.0
2022-05-18 14:30:00,77.29,77.32,76.83,76.86,42754.0,69.2222,69.2491,68.8103,68.8371,42754.0
2022-05-18 15:00:00,76.88,77.03,76.74,76.79,58668.0,68.855,68.9894,68.7297,68.7744,58668.0
2022-05-18 15:30:00,76.82,77.16,76.74,77.03,173084.0,68.8013,69.1058,68.7297,68.9894,173084.0
2022-05-19 09:30:00,76.02,76.75,75.64,75.72,62059.0,68.0848,68.7386,67.7445,67.8161,62059.0
2022-05-19 10:00:00,75.72,76.52,75.67,76.31,44420.0,67.8161,68.5326,67.7713,68.3445,44420.0
2022-05-19 10:30:00,76.28,76.33,75.4,75.4,45476.0,68.3177,68.3625,67.5295,67.5295,45476.0
2022-05-19 11:00:00,75.44,75.55,74.78,74.84,92909.0,67.5654,67.6639,66.9742,67.028,92909.0
2022-05-19 11:30:00,74.84,75.73,74.84,75.25,100740.0,67.028,67.8251,67.028,67.3952,100740.0
2022-05-19 12:00:00,75.28,75.55,74.98,75.12,61882.0,67.4221,67.6639,67.1534,67.2788,61882.0
2022-05-19 12:30:00,75.15,75.26,74.65,75.02,41221.0,67.3056,67.4041,66.8578,67.1892,41221.0
2022-05-19 13:00:00,75.03,75.3,74.8,75.16,46213.0,67.1982,67.44,66.9922,67.3146,46213.0
2022-05-19 13:30:00,75.19,75.83,75.07,75.72,49960.0,67.3415,67.9146,67.234,67.8161,49960.0
2022-05-19 14:00:00,75.74,75.8,75.48,75.5,70792.0,67.834,67.8878,67.6012,67.6191,70792.0
2022-05-19 14:30:00,75.47,75.77,75.23,75.77,49780.0,67.5922,67.8609,67.3773,67.8609,49780.0
2022-05-19 15:00:00,75.78,76.04,75.28,75.32,60574.0,67.8699,68.1027,67.4221,67.4579,60574.0
2022-05-19 15:30:00,75.29,75.45,74.86,74.9,244686.0,67.431,67.5743,67.0459,67.0817,244686.0
2022-05-20 09:30:00,75.54,75.97,75.03,75.73,76123.0,67.6549,68.04,67.1982,67.8251,76123.0
2022-05-20 10:00:00,75.71,75.83,75.43,75.5,28194.0,67.8072,67.9146,67.5564,67.6191,28194.0
2022-05-20 10:30:00,75.45,75.45,74.75,74.76,47746.0,67.5743,67.5743,66.9474,66.9563,47746.0
2022-05-20 11:00:00,74.74,74.8,74.25,74.47,48793.0,66.9384,66.9922,66.4996,66.6966,48793.0
2022-05-20 11:30:00,74.44,74.61,74.33,74.49,27527.0,66.6697,66.822,66.5712,66.7145,27527.0
2022-05-20 12:00:00,74.5,74.57,74.12,74.33,27800.0,66.7235,66.7862,66.3831,66.5712,27800.0
2022-05-20 12:30:00,74.32,74.39,73.8,73.87,49316.0,66.5623,66.625,66.0965,66.1592,49316.0
2022-05-20 13:00:00,73.87,73.9,73.52,73.54,39031.0,66.1592,66.1861,65.8458,65.8637,39031.0
2022-05-20 13:30:00,73.54,73.98,73.54,73.8,38045.0,65.8637,66.2578,65.8637,66.0965,38045.0
2022-05-20 14:00:00,73.82,73.87,73.52,73.69,45218.0,66.1145,66.1592,65.8458,65.998,45218.0
2022-05-20 14:30:00,73.69,74.14,73.41,73.91,53630.0,65.998,66.4011,65.7473,66.1951,53630.0
2022-05-20 15:00:00,73.92,74.1,73.64,74.1,47026.0,66.204,66.3652,65.9532,66.3652,47026.0
2022-05-20 15:30:00,74.12,74.88,74.02,74.86,155737.0,66.3831,67.0638,66.2936,67.0459,155737.0
2022-05-23 09:30:00,75.8,76.44,74.95,75.17,75296.0,67.8878,68.461,67.1265,67.3235,75296.0
2022-05-23 10:00:00,75.13,75.74,75.03,75.74,28750.0,67.2877,67.834,67.1982,67.834,28750.0
2022-05-23 10:30:00,75.79,75.99,75.58,75.8,40017.0,67.8788,68.0579,67.6907,67.8878,40017.0
2022-05-23 11:00:00,75.75,76.01,75.67,75.88,32361.0,67.843,68.0759,67.7713,67.9594,32361.0
2022-05-23 11:30:00,75.97,76.15,75.85,76.03,41249.0,68.04,68.2012,67.9326,68.0938,41249.0
2022-05-23 12:00:00,75.98,76.07,75.79,75.84,23781.0,68.049,68.1296,67.8788,67.9236,23781.0
2022-05-23 12:30:00,75.86,75.86,75.51,75.66,35347.0,67.9415,67.9415,67.628,67.7624,35347.0
2022-05-23 13:00:00,75.64,75.71,75.34,75.71,27726.0,67.7445,67.8072,67.4758,67.8072,27726.0
2022-05-23 13:30:00,75.68,75.99,75.57,75.99,23960.0,67.7803,68.0579,67.6818,68.0579,23960.0
2022-05-23 14:00:00,75.99,76.07,75.87,75.99,26126.0,68.0579,68.1296,67.9505,68.0579,26126.0
2022-05-23 14:30:00,76.02,76.17,75.94,76.0,24223.0,68.0848,68.2192,68.0132,68.0669,24223.0
2022-05-23 15:00:00,76.0,76.15,75.74,75.87,54716.0,68.0669,68.2012,67.834,67.9505,54716.0
2022-05-23 15:30:00,75.88,75.97,75.54,75.86,170391.0,67.9594,68.04,67.6549,67.9415,170391.0
2022-05-24 09:30:00,72.52,72.53,69.09,69.09,401576.0,64.9502,64.9591,61.8782,61.8782,401576.0
2022-05-24 10:00:00,69.17,69.61,68.03,68.42,320123.0,61.9498,62.3439,60.9288,61.2781,320123.0
2022-05-24 10:30:00,68.4,68.48,67.96,68.22,201634.0,61.2602,61.3319,60.8661,61.099,201634.0
2022-05-24 11:00:00,68.21,68.3,66.41,66.75,248810.0,61.09,61.1706,59.4779,59.7824,248810.0
2022-05-24 11:30:00,66.76,67.44,66.71,67.22,240589.0,59.7914,60.4004,59.7466,60.2034,240589.0
2022-05-24 12:00:00,67.21,68.88,66.9,68.87,177489.0,60.1944,61.6901,59.9168,61.6811,177489.0
2022-05-24 12:30:00,68.87,69.28,68.67,69.1,183933.0,61.6811,62.0484,61.502,61.8871,183933.0
2022-05-24 13:00:00,69.12,69.15,68.71,69.11,159630.0,61.9051,61.9319,61.5379,61.8961,159630.0
2022-05-24 13:30:00,69.07,69.42,68.9,69.23,183875.0,61.8603,62.1737,61.708,62.0036,183875.0
2022-05-24 14:00:00,69.23,69.32,68.76,68.87,102318.0,62.0036,62.0842,61.5826,61.6811,102318.0
2022-05-24 14:30:00,68.89,69.21,68.68,68.87,67938.0,61.6991,61.9857,61.511,61.6811,67938.0
2022-05-24 15:00:00,68.88,69.43,68.86,69.41,133177.0,61.6901,62.1827,61.6722,62.1648,133177.0
2022-05-24 15:30:00,69.43,70.02,69.38,69.47,547005.0,62.1827,62.7111,62.1379,62.2185,547005.0
2022-05-25 09:30:00,69.36,71.56,69.15,71.48,123031.0,62.12,64.0904,61.9319,64.0187,123031.0
2022-05-25 10:00:00,71.49,72.07,71.37,71.97,82054.0,64.0277,64.5471,63.9202,64.4576,82054.0
2022-05-25 10:30:00,71.98,72.13,71.81,71.83,94738.0,64.4665,64.6009,64.3143,64.3322,94738.0
2022-05-25 11:00:00,71.78,71.91,71.55,71.59,52570.0,64.2874,64.4038,64.0814,64.1172,52570.0
2022-05-25 11:30:00,71.57,71.57,71.1,71.25,72893.0,64.0993,64.0993,63.6784,63.8127,72893.0
2022-05-25 12:00:00,71.27,71.46,70.81,70.9,46898.0,63.8306,64.0008,63.4186,63.4993,46898.0
2022-05-25 12:30:00,70.91,71.2,70.87,71.13,46157.0,63.5082,63.7679,63.4724,63.7052,46157.0
2022-05-25 13:00:00,71.13,71.59,70.97,71.51,209064.0,63.7052,64.1172,63.5619,64.0456,209064.0
2022-05-25 13:30:00,71.51,71.67,71.37,71.53,66157.0,64.0456,64.1889,63.9202,64.0635,66157.0
2022-05-25 14:00:00,71.52,72.16,71.28,72.16,80454.0,64.0545,64.6277,63.8396,64.6277,80454.0
2022-05-25 14:30:00,72.18,72.34,71.92,72.27,73570.0,64.6456,64.7889,64.4128,64.7262,73570.0
2022-05-25 15:00:00,72.29,72.54,72.25,72.43,106044.0,64.7442,64.9681,64.7083,64.8695,106044.0
2022-05-25 15:30:00,72.44,72.45,71.98,72.08,317697.0,64.8785,64.8875,64.4665,64.5561,317697.0
2022-05-26 09:30:00,72.42,73.13,72.42,72.87,76910.0,64.8606,65.4965,64.8606,65.2636,76910.0
2022-05-26 10:00:00,72.87,73.2,72.58,73.02,133615.0,65.2636,65.5592,65.0039,65.398,133615.0
2022-05-26 10:30:00,73.02,73.27,72.85,73.1,83358.0,65.398,65.6219,65.2457,65.4696,83358.0
2022-05-26 11:00:00,73.09,73.23,72.98,73.22,59095.0,65.4607,65.586,65.3621,65.5771,59095.0
2022-05-26 11:30:00,73.22,73.27,72.87,72.98,38519.0,65.5771,65.6219,65.2636,65.3621,38519.0
2022-05-26 12:00:00,72.97,73.13,72.92,72.98,19947.0,65.3532,65.4965,65.3084,65.3621,19947.0
2022-05-26 12:30:00,73.0,73.28,72.95,73.28,28984.0,65.38,65.6308,65.3353,65.6308,28984.0
2022-05-26 13:00:00,73.28,73.35,72.89,73.04,66652.0,65.6308,65.6935,65.2815,65.4159,66652.0
2022-05-26 13:30:00,73.04,73.2,72.9,73.04,53064.0,65.4159,65.5592,65.2905,65.4159,53064.0
2022-05-26 14:00:00,73.07,73.49,73.0,73.21,131907.0,65.4427,65.8189,65.38,65.5681,131907.0
2022-05-26 14:30:00,73.24,73.29,73.0,73.13,69191.0,65.595,65.6398,65.38,65.4965,69191.0
2022-05-26 15:00:00,73.13,73.2,72.98,73.03,106631.0,65.4965,65.5592,65.3621,65.4069,106631.0
2022-05-26 15:30:00,73.01,73.14,72.93,73.04,321777.0,65.389,65.5054,65.3174,65.4159,321777.0
2022-05-27 09:30:00,73.57,73.93,73.32,73.81,120309.0,65.8906,66.213,65.6666,66.1055,120309.0
2022-05-27 10:00:00,73.79,74.12,73.68,73.87,98932.0,66.0876,66.3831,65.9891,66.1592,98932.0
2022-05-27 10:30:00,73.89,74.0,73.69,73.78,83088.0,66.1771,66.2757,65.998,66.0786,83088.0
2022-05-27 11:00:00,73.81,74.09,73.74,74.04,116858.0,66.1055,66.3563,66.0428,66.3115,116858.0
2022-05-27 11:30:00,74.04,74.36,73.98,74.14,86217.0,66.3115,66.5981,66.2578,66.4011,86217.0
2022-05-27 12:00:00,74.13,74.22,73.96,73.97,84904.0,66.3921,66.4727,66.2398,66.2488,84904.0
2022-05-27 12:30:00,73.95,74.07,73.91,73.97,54237.0,66.2309,66.3384,66.1951,66.2488,54237.0
2022-05-27 13:00:00,73.95,74.35,73.93,74.33,60726.0,66.2309,66.5891,66.213,66.5712,60726.0
2022-05-27 13:30:00,74.33,74.43,74.21,74.27,88017.0,66.5712,66.6608,66.4637,66.5175,88017.0
2022-05-27 14:00:00,74.27,74.76,74.24,74.64,75119.0,66.5175,66.9563,66.4906,66.8489,75119.0
2022-05-27 14:30:00,74.63,74.74,74.52,74.6,155038.0,66.8399,66.9384,66.7414,66.813,155038.0
2022-05-27 15:00:00,74.61,74.92,74.61,74.87,125854.0,66.822,67.0996,66.822,67.0549,125854.0
2022-05-27 15:30:00,74.87,75.04,74.77,74.95,341237.0,67.0549,67.2071,66.9653,67.1265,341237.0
2022-05-31 09:30:00,74.93,74.93,73.9,74.33,110841.0,67.1086,67.1086,66.1861,66.5712,110841.0
2022-05-31 10:00:00,74.37,74.81,74.26,74.5,71040.0,66.607,67.0011,66.5085,66.7235,71040.0
2022-05-31 10:30:00,74.52,74.71,74.11,74.54,87200.0,66.7414,66.9116,66.3742,66.7593,87200.0
2022-05-31 11:00:00,74.54,74.57,74.33,74.47,45913.0,66.7593,66.7862,66.5712,66.6966,45913.0
2022-05-31 11:30:00,74.44,74.75,74.41,74.64,62669.0,66.6697,66.9474,66.6429,66.8489,62669.0
2022-05-31 12:00:00,74.68,74.84,74.44,74.52,84541.0,66.8847,67.028,66.6697,66.7414,84541.0
2022-05-31 12:30:00,74.55,74.81,74.53,74.74,43625.0,66.7683,67.0011,66.7503,66.9384,43625.0
2022-05-31 13:00:00,74.73,74.83,74.35,74.47,45974.0,66.9295,67.019,66.5891,66.6966,45974.0
2022-05-31 13:30:00,74.46,75.01,74.45,74.99,72388.0,66.6876,67.1802,66.6787,67.1623,72388.0
2022-05-31 14:00:00,74.94,75.31,74.89,75.12,101993.0,67.1175,67.4489,67.0728,67.2788,101993.0
2022-05-31 14:30:00,75.15,75.15,74.68,74.77,49570.0,67.3056,67.3056,66.8847,66.9653,49570.0
2022-05-31 15:00:00,74.76,75.1,74.69,74.99,131802.0,66.9563,67.2608,66.8936,67.1623,131802.0
2022-05-31 15:30:00,75.0,75.08,74.33,74.64,431680.0,67.1713,67.2429,66.5712,66.8489,431680.0
2022-06-01 09:30:00,74.69,74.96,74.07,74.33,124893.0,66.8936,67.1355,66.3384,66.5712,124893.0
2022-06-01 10:00:00,74.3,74.31,73.66,73.67,73374.0,66.5444,66.5533,65.9712,65.9801,73374.0
2022-06-01 10:30:00,73.65,73.73,73.4,73.44,33941.0,65.9622,66.0338,65.7383,65.7741,33941.0
2022-06-01 11:00:00,73.47,73.47,72.89,73.04,33399.0,65.801,65.801,65.2815,65.4159,33399.0
2022-06-01 11:30:00,73.0,73.04,72.78,72.78,31730.0,65.38,65.4159,65.183,65.183,31730.0
2022-06-01 12:00:00,72.78,73.19,72.75,73.02,31920.0,65.183,65.5502,65.1561,65.398,31920.0
2022-06-01 12:30:00,73.0,73.12,72.65,72.76,29727.0,65.38,65.4875,65.0666,65.1651,29727.0
2022-06-01 13:00:00,72.77,73.27,72.66,73.21,40726.0,65.1741,65.6219,65.0755,65.5681,40726.0
2022-06-01 13:30:00,73.23,73.62,73.19,73.48,59998.0,65.586,65.9353,65.5502,65.8099,59998.0
2022-06-01 14:00:00,73.47,73.7,73.34,73.53,111611.0,65.801,66.007,65.6846,65.8547,111611.0
2022-06-01 14:30:00,73.54,73.6,73.37,73.38,69777.0,65.8637,65.9174,65.7114,65.7204,69777.0
2022-06-01 15:00:00,73.37,73.52,73.27,73.31,65933.0,65.7114,65.8458,65.6219,65.6577,65933.0
2022-06-01 15:30:00,73.28,73.46,72.91,72.92,165326.0,65.6308,65.792,65.2994,65.3084,165326.0
2022-06-02 09:30:00,72.89,73.65,72.57,72.81,126050.0,65.2815,65.9622,64.9949,65.2099,126050.0
2022-06-02 10:00:00,72.79,73.46,72.7,72.84,55553.0,65.192,65.792,65.1114,65.2367,55553.0
2022-06-02 10:30:00,72.78,73.28,72.78,73.23,47315.0,65.183,65.6308,65.183,65.586,47315.0
2022-06-02 11:00:00,73.26,73.45,73.18,73.35,33584.0,65.6129,65.7831,65.5413,65.6935,33584.0
2022-06-02 11:30:00,73.34,73.44,73.11,73.3,29548.0,65.6846,65.7741,65.4786,65.6487,29548.0
2022-06-02 12:00:00,73.3,73.35,73.07,73.27,32664.0,65.6487,65.6935,65.4427,65.6219,32664.0
2022-06-02 12:30:00,73.28,73.39,73.04,73.2,50730.0,65.6308,65.7293,65.4159,65.5592,50730.0
2022-06-02 13:00:00,73.2,73.32,72.87,73.03,64358.0,65.5592,65.6666,65.2636,65.4069,64358.0
2022-06-02 13:30:00,73.02,73.1,72.81,72.91,71416.0,65.398,65.4696,65.2099,65.2994,71416.0
2022-06-02 14:00:00,72.92,73.3,72.9,73.22,70856.0,65.3084,65.6487,65.2905,65.5771,70856.0
2022-06-02 14:30:00,73.23,73.24,72.95,72.97,45490.0,65.586,65.595,65.3353,65.3532,45490.0
2022-06-02 15:00:00,72.98,73.14,72.93,73.05,85779.0,65.3621,65.5054,65.3174,65.4248,85779.0
2022-06-02 15:30:00,73.04,73.37,73.02,73.26,263952.0,65.4159,65.7114,65.398,65.6129,263952.0
2022-06-03 09:30:00,72.49,73.12,72.32,72.56,64590.0,64.9233,65.4875,64.771,64.986,64590.0
2022-06-03 10:00:00,72.58,72.69,72.28,72.31,37010.0,65.0039,65.1024,64.7352,64.7621,37010.0
2022-06-03 10:30:00,72.34,72.34,71.95,72.25,20343.0,64.7889,64.7889,64.4397,64.7083,20343.0
2022-06-03 11:00:00,72.21,72.31,71.95,71.97,52210.0,64.6725,64.7621,64.4397,64.4576,52210.0
2022-06-03 11:30:00,71.98,72.38,71.96,72.24,51784.0,64.4665,64.8248,64.4486,64.6994,51784.0
2022-06-03 12:00:00,72.23,72.25,71.95,72.17,44221.0,64.6904,64.7083,64.4397,64.6367,44221.0
2022-06-03 12:30:00,72.15,72.45,72.01,72.45,44054.0,64.6188,64.8875,64.4934,64.8875,44054.0
2022-06-03 13:00:00,72.46,72.61,72.15,72.26,74986.0,64.8964,65.0308,64.6188,64.7173,74986.0
2022-06-03 13:30:00,72.24,72.25,71.75,71.84,89462.0,64.6994,64.7083,64.2605,64.3411,89462.0
2022-06-03 14:00:00,71.87,71.95,71.78,71.92,149447.0,64.368,64.4397,64.2874,64.4128,149447.0
2022-06-03 14:30:00,71.92,71.98,71.59,71.75,70126.0,64.4128,64.4665,64.1172,64.2605,70126.0
2022-06-03 15:00:00,71.75,71.83,71.55,71.79,48058.0,64.2605,64.3322,64.0814,64.2964,48058.0
2022-06-03 15:30:00,71.79,71.79,71.45,71.62,162905.0,64.2964,64.2964,63.9918,64.1441,162905.0
2022-06-06 09:30:00,71.88,72.08,71.42,72.05,50203.0,64.377,64.5561,63.965,64.5292,50203.0
2022-06-06 10:00:00,72.07,72.42,71.98,72.07,41087.0,64.5471,64.8606,64.4665,64.5471,41087.0
2022-06-06 10:30:00,72.07,72.19,71.95,72.09,35246.0,64.5471,64.6546,64.4397,64.565,35246.0
2022-06-06 11:00:00,72.1,72.14,71.81,71.86,24348.0,64.574,64.6098,64.3143,64.359,24348.0
2022-06-06 11:30:00,71.85,72.04,71.83,71.92,24693.0,64.3501,64.5203,64.3322,64.4128,24693.0
2022-06-06 12:00:00,71.9,71.95,71.72,71.79,26583.0,64.3949,64.4397,64.2337,64.2964,26583.0
2022-06-06 12:30:00,71.76,72.09,71.74,72.05,20636.0,64.2695,64.565,64.2516,64.5292,20636.0
2022-06-06 13:00:00,72.04,72.06,71.83,71.97,19457.0,64.5203,64.5382,64.3322,64.4576,19457.0
2022-06-06 13:30:00,71.96,72.43,71.91,72.38,89632.0,64.4486,64.8695,64.4038,64.8248,89632.0
2022-06-06 14:00:00,72.38,72.46,72.1,72.14,62993.0,64.8248,64.8964,64.574,64.6098,62993.0
2022-06-06 14:30:00,72.13,72.38,72.07,72.35,70152.0,64.6009,64.8248,64.5471,64.7979,70152.0
2022-06-06 15:00:00,72.34,72.63,72.26,72.63,104721.0,64.7889,65.0487,64.7173,65.0487,104721.0
2022-06-06 15:30:00,72.63,72.83,72.51,72.73,182487.0,65.0487,65.2278,64.9412,65.1382,182487.0
2022-06-07 09:30:00,72.07,72.16,71.43,71.67,53026.0,64.5471,64.6277,63.9739,64.1889,53026.0
2022-06-07 10:00:00,71.68,71.78,71.29,71.68,76686.0,64.1978,64.2874,63.8485,64.1978,76686.0
2022-06-07 10:30:00,71.7,72.09,71.7,71.97,86740.0,64.2157,64.565,64.2157,64.4576,86740.0
2022-06-07 11:00:00,71.97,72.2,71.82,71.87,143304.0,64.4576,64.6636,64.3232,64.368,143304.0
2022-06-07 11:30:00,71.84,72.08,71.7,71.91,75352.0,64.3411,64.5561,64.2157,64.4038,75352.0
2022-06-07 12:00:00,71.93,72.04,71.78,71.88,95644.0,64.4217,64.5203,64.2874,64.377,95644.0
2022-06-07 12:30:00,71.89,72.2,71.88,72.2,65992.0,64.3859,64.6636,64.377,64.6636,65992.0
2022-06-07 13:00:00,72.2,72.21,71.97,72.05,176892.0,64.6636,64.6725,64.4576,64.5292,176892.0
2022-06-07 13:30:00,72.07,72.25,71.98,72.19,105483.0,64.5471,64.7083,64.4665,64.6546,105483.0
2022-06-07 14:00:00,72.2,72.49,72.19,72.44,61471.0,64.6636,64.9233,64.6546,64.8785,61471.0
2022-06-07 14:30:00,72.42,72.5,72.29,72.44,40806.0,64.8606,64.9322,64.7442,64.8785,40806.0
2022-06-07 15:00:00,72.45,72.55,72.41,72.45,43715.0,64.8875,64.977,64.8516,64.8875,43715.0
2022-06-07 15:30:00,72.45,72.62,72.4,72.56,220076.0,64.8875,65.0397,64.8427,64.986,220076.0
2022-06-08 09:30:00,72.14,72.21,71.33,72.02,53913.0,64.6098,64.6725,63.8844,64.5023,53913.0
2022-06-08 10:00:00,72.09,72.17,71.67,71.67,19126.0,64.565,64.6367,64.1889,64.1889,19126.0
2022-06-08 10:30:00,71.65,72.18,71.6,72.13,43013.0,64.171,64.6456,64.1262,64.6009,43013.0
2022-06-08 11:00:00,72.11,72.32,71.99,72.21,33303.0,64.5829,64.771,64.4755,64.6725,33303.0
2022-06-08 11:30:00,72.23,72.37,72.06,72.13,44544.0,64.6904,64.8158,64.5382,64.6009,44544.0
2022-06-08 12:00:00,72.13,72.31,71.98,72.02,29123.0,64.6009,64.7621,64.4665,64.5023,29123.0
2022-06-08 12:30:00,72.05,72.06,71.51,71.67,26875.0,64.5292,64.5382,64.0456,64.1889,26875.0
2022-06-08 13:00:00,71.65,71.68,71.45,71.49,23871.0,64.171,64.1978,63.9918,64.0277,23871.0
2022-06-08 13:30:00,71.48,71.59,71.33,71.44,27369.0,64.0187,64.1172,63.8844,63.9829,27369.0
2022-06-08 14:00:00,71.45,71.76,71.42,71.59,42337.0,63.9918,64.2695,63.965,64.1172,42337.0
2022-06-08 14:30:00,71.58,71.66,71.35,71.58,31986.0,64.1083,64.1799,63.9023,64.1083,31986.0
2022-06-08 15:00:00,71.57,71.83,71.48,71.79,42070.0,64.0993,64.3322,64.0187,64.2964,42070.0
2022-06-08 15:30:00,71.79,71.92,71.49,71.52,202023.0,64.2964,64.4128,64.0277,64.0545,202023.0
2022-06-09 09:30:00,70.82,70.84,70.0,70.76,44648.0,64.0632,64.0813,63.3215,64.009,44648.0
2022-06-09 10:00:00,70.76,70.86,70.35,70.63,19782.0,64.009,64.0994,63.6381,63.8914,19782.0
2022-06-09 10:30:00,70.65,70.91,70.53,70.84,46620.0,63.9095,64.1447,63.8009,64.0813,46620.0
2022-06-09 11:00:00,70.82,70.85,70.59,70.63,79930.0,64.0632,64.0904,63.8552,63.8914,79930.0
2022-06-09 11:30:00,70.67,70.68,70.33,70.58,39788.0,63.9276,63.9366,63.62,63.8461,39788.0
2022-06-09 12:00:00,70.58,70.68,70.35,70.62,37728.0,63.8461,63.9366,63.6381,63.8823,37728.0
2022-06-09 12:30:00,70.63,70.8,70.57,70.78,21405.0,63.8914,64.0451,63.8371,64.0271,21405.0
2022-06-09 13:00:00,70.8,70.87,70.42,70.45,28134.0,64.0451,64.1085,63.7014,63.7285,28134.0
2022-06-09 13:30:00,70.44,70.52,70.3,70.52,24423.0,63.7195,63.7919,63.5929,63.7919,24423.0
2022-06-09 14:00:00,70.54,70.54,70.32,70.48,19772.0,63.81,63.81,63.6109,63.7557,19772.0
2022-06-09 14:30:00,70.46,70.61,70.27,70.5,37939.0,63.7376,63.8733,63.5657,63.7738,37939.0
2022-06-09 15:00:00,70.47,70.55,70.05,70.06,65608.0,63.7466,63.819,63.3667,63.3758,65608.0
2022-06-09 15:30:00,70.03,70.08,69.77,69.84,273031.0,63.3486,63.3938,63.1134,63.1767,273031.0
2022-06-10 09:30:00,68.08,68.2,67.13,67.19,201203.0,61.5847,61.6932,60.7253,60.7796,201203.0
2022-06-10 10:00:00,67.15,67.18,66.59,66.92,126820.0,60.7434,60.7705,60.2368,60.5353,126820.0
2022-06-10 10:30:00,66.88,67.7,66.82,67.57,47474.0,60.4991,61.2409,60.4449,61.1233,47474.0
2022-06-10 11:00:00,67.56,67.61,67.23,67.38,46505.0,61.1143,61.1595,60.8158,60.9514,46505.0
2022-06-10 11:30:00,67.38,67.41,66.88,67.16,62053.0,60.9514,60.9786,60.4991,60.7524,62053.0
2022-06-10 12:00:00,67.21,67.75,67.18,67.7,72265.0,60.7977,61.2861,60.7705,61.2409,72265.0
2022-06-10 12:30:00,67.7,67.9,67.63,67.67,124484.0,61.2409,61.4218,61.1776,61.2138,124484.0
2022-06-10 13:00:00,67.64,67.78,67.34,67.78,56750.0,61.1866,61.3133,60.9153,61.3133,56750.0
2022-06-10 13:30:00,67.76,67.91,67.46,67.5,86389.0,61.2952,61.4309,61.0238,61.06,86389.0
2022-06-10 14:00:00,67.5,68.03,67.36,67.84,61204.0,61.06,61.5394,60.9334,61.3676,61204.0
2022-06-10 14:30:00,67.85,68.48,67.84,68.46,82687.0,61.3766,61.9465,61.3676,61.9284,82687.0
2022-06-10 15:00:00,68.45,68.75,68.26,68.61,127855.0,61.9194,62.1907,61.7475,62.0641,127855.0
2022-06-10 15:30:00,68.59,68.59,67.97,67.98,397865.0,62.046,62.046,61.4852,61.4942,397865.0
2022-06-13 09:30:00,66.71,66.74,65.42,65.65,85595.0,60.3454,60.3725,59.1784,59.3865,85595.0
2022-06-13 10:00:00,65.62,65.89,65.18,65.29,59911.0,59.3594,59.6036,58.9613,59.0608,59911.0
2022-06-13 10:30:00,65.3,65.71,65.12,65.54,66459.0,59.0699,59.4408,58.9071,59.287,66459.0
2022-06-13 11:00:00,65.51,66.07,65.26,65.9,76779.0,59.2599,59.7664,59.0337,59.6126,76779.0
2022-06-13 11:30:00,65.87,66.48,65.84,66.25,57876.0,59.5855,60.1373,59.5584,59.9293,57876.0
2022-06-13 12:00:00,66.27,66.4,66.04,66.05,37266.0,59.9473,60.0649,59.7393,59.7483,37266.0
2022-06-13 12:30:00,66.04,66.58,66.02,66.05,61538.0,59.7393,60.2278,59.7212,59.7483,61538.0
2022-06-13 13:00:00,66.11,66.25,65.95,66.11,44341.0,59.8026,59.9293,59.6579,59.8026,44341.0
2022-06-13 13:30:00,66.1,66.62,66.03,66.44,52593.0,59.7936,60.264,59.7302,60.1011,52593.0
2022-06-13 14:00:00,66.42,66.42,66.13,66.31,36274.0,60.083,60.083,59.8207,59.9835,36274.0
2022-06-13 14:30:00,66.32,66.68,66.18,66.3,38358.0,59.9926,60.3182,59.8659,59.9745,38358.0
2022-06-13 15:00:00,66.3,66.56,66.01,66.01,69981.0,59.9745,60.2097,59.7122,59.7122,69981.0
2022-06-13 15:30:00,66.01,66.07,65.61,66.02,299404.0,59.7122,59.7664,59.3503,59.7212,299404.0
2022-06-14 09:30:00,65.38,65.94,65.27,65.9,115511.0,59.1423,59.6488,59.0428,59.6126,115511.0
2022-06-14 10:00:00,65.83,66.1,65.59,65.64,110261.0,59.5493,59.7936,59.3322,59.3775,110261.0
2022-06-14 10:30:00,65.64,65.74,65.1,65.56,82968.0,59.3775,59.4679,58.889,59.3051,82968.0
2022-06-14 11:00:00,65.56,65.77,64.82,65.06,103113.0,59.3051,59.495,58.6357,58.8528,103113.0
2022-06-14 11:30:00,65.09,65.37,64.98,65.04,45299.0,58.8799,59.1332,58.7804,58.8347,45299.0
2022-06-14 12:00:00,64.99,64.99,64.44,64.53,59826.0,58.7895,58.7895,58.2919,58.3734,59826.0
2022-06-14 12:30:00,64.52,64.71,64.44,64.6,70944.0,58.3643,58.5362,58.2919,58.4367,70944.0
2022-06-14 13:00:00,64.59,65.01,64.32,64.95,106170.0,58.4276,58.8076,58.1834,58.7533,106170.0
2022-06-14 13:30:00,64.92,65.08,64.65,65.0,137077.0,58.7261,58.8709,58.4819,58.7985,137077.0
2022-06-14 14:00:00,65.01,65.33,64.98,65.28,50133.0,58.8076,59.097,58.7804,59.0518,50133.0
2022-06-14 14:30:00,65.27,65.31,64.82,64.87,42980.0,59.0428,59.0789,58.6357,58.6809,42980.0
2022-06-14 15:00:00,64.87,64.97,64.5,64.69,68021.0,58.6809,58.7714,58.3462,58.5181,68021.0
2022-06-14 15:30:00,64.68,65.23,64.68,64.96,296492.0,58.509,59.0066,58.509,58.7623,296492.0
2022-06-15 09:30:00,65.6,66.01,65.56,65.85,59971.0,59.3413,59.7122,59.3051,59.5674,59971.0
2022-06-15 10:00:00,65.82,66.11,65.79,66.02,71472.0,59.5403,59.8026,59.5131,59.7212,71472.0
2022-06-15 10:30:00,66.04,66.04,65.58,65.75,43546.0,59.7393,59.7393,59.3232,59.477,43546.0
2022-06-15 11:00:00,65.77,65.83,65.33,65.48,45960.0,59.495,59.5493,59.097,59.2327,45960.0
2022-06-15 11:30:00,65.49,65.65,65.41,65.6,33442.0,59.2418,59.3865,59.1694,59.3413,33442.0
2022-06-15 12:00:00,65.57,65.81,65.5,65.75,24766.0,59.3141,59.5312,59.2508,59.477,24766.0
2022-06-15 12:30:00,65.74,65.85,65.39,65.45,30073.0,59.4679,59.5674,59.1513,59.2056,30073.0
2022-06-15 13:00:00,65.42,65.57,65.33,65.53,27067.0,59.1784,59.3141,59.097,59.2779,27067.0
2022-06-15 13:30:00,65.53,65.82,65.34,65.76,42931.0,59.2779,59.5403,59.1061,59.486,42931.0
2022-06-15 14:00:00,65.7,65.98,65.05,65.09,35543.0,59.4317,59.685,58.8437,58.8799,35543.0
2022-06-15 14:30:00,65.05,66.14,64.63,65.39,110722.0,58.8437,59.8297,58.4638,59.1513,110722.0
2022-06-15 15:00:00,65.43,65.95,65.18,65.93,84968.0,59.1875,59.6579,58.9613,59.6398,84968.0
2022-06-15 15:30:00,65.92,66.15,65.29,65.4,184293.0,59.6307,59.8388,59.0608,59.1603,184293.0
2022-06-16 09:30:00,63.87,64.43,62.86,62.87,106696.0,57.7763,58.2829,56.8627,56.8717,106696.0
2022-06-16 10:00:00,62.84,63.14,62.49,63.13,133786.0,56.8446,57.116,56.528,57.1069,133786.0
2022-06-16 10:30:00,63.13,63.19,62.3,62.3,55153.0,57.1069,57.1612,56.3561,56.3561,55153.0
2022-06-16 11:00:00,62.26,62.84,62.26,62.7,49100.0,56.3199,56.8446,56.3199,56.718,49100.0
2022-06-16 11:30:00,62.73,62.81,62.4,62.46,49283.0,56.7451,56.8175,56.4466,56.5008,49283.0
2022-06-16 12:00:00,62.49,62.54,62.23,62.4,61291.0,56.528,56.5732,56.2928,56.4466,61291.0
2022-06-16 12:30:00,62.38,62.79,62.26,62.78,80458.0,56.4285,56.7994,56.3199,56.7903,80458.0
2022-06-16 13:00:00,62.78,62.86,62.47,62.76,96686.0,56.7903,56.8627,56.5099,56.7722,96686.0
2022-06-16 13:30:00,62.73,62.82,62.37,62.4,131896.0,56.7451,56.8265,56.4194,56.4466,131896.0
2022-06-16 14:00:00,62.39,62.42,61.93,61.94,82060.0,56.4375,56.4647,56.0214,56.0305,82060.0
2022-06-16 14:30:00,61.92,62.24,61.69,61.77,90738.0,56.0124,56.3018,55.8043,55.8767,90738.0
2022-06-16 15:00:00,61.77,62.33,61.74,62.17,137163.0,55.8767,56.3833,55.8495,56.2385,137163.0
2022-06-16 15:30:00,62.16,62.16,61.67,62.04,345601.0,56.2295,56.2295,55.7862,56.1209,345601.0
2022-06-17 09:30:00,62.72,63.5,62.57,63.46,342226.0,56.736,57.4416,56.6004,57.4054,342226.0
2022-06-17 10:00:00,63.48,63.5,62.57,62.68,39783.0,57.4235,57.4416,56.6004,56.6999,39783.0
2022-06-17 10:30:00,62.64,62.8,62.32,62.78,35149.0,56.6637,56.8084,56.3742,56.7903,35149.0
2022-06-17 11:00:00,62.74,63.29,62.69,63.13,44114.0,56.7541,57.2517,56.7089,57.1069,44114.0
2022-06-17 11:30:00,63.18,63.27,62.7,62.77,49828.0,57.1522,57.2336,56.718,56.7813,49828.0
2022-06-17 12:00:00,62.72,62.97,62.52,62.88,37085.0,56.736,56.9622,56.5551,56.8808,37085.0
2022-06-17 12:30:00,62.87,62.93,62.73,62.85,37375.0,56.8717,56.926,56.7451,56.8536,37375.0
2022-06-17 13:00:00,62.86,63.31,62.83,63.06,39296.0,56.8627,57.2698,56.8355,57.0436,39296.0
2022-06-17 13:30:00,63.08,63.21,62.92,63.14,42298.0,57.0617,57.1793,56.917,57.116,42298.0
2022-06-17 14:00:00,63.14,63.46,63.01,63.35,93500.0,57.116,57.4054,56.9984,57.3059,93500.0
2022-06-17 14:30:00,63.36,63.61,63.14,63.18,72016.0,57.315,57.5411,57.116,57.1522,72016.0
2022-06-17 15:00:00,63.23,63.32,62.84,63.16,94527.0,57.1974,57.2788,56.8446,57.1341,94527.0
2022-06-17 15:30:00,63.18,63.2,62.74,63.08,365302.0,57.1522,57.1702,56.7541,57.0617,365302.0
2022-06-21 09:30:00,64.06,64.53,62.86,63.52,108881.0,57.9482,58.3734,56.8627,57.4597,108881.0
2022-06-21 10:00:00,63.52,63.81,63.49,63.61,64397.0,57.4597,57.722,57.4326,57.5411,64397.0
2022-06-21 10:30:00,63.61,64.11,63.6,63.96,155890.0,57.5411,57.9934,57.5321,57.8577,155890.0
2022-06-21 11:00:00,63.95,64.04,63.7,63.92,59312.0,57.8487,57.9301,57.6225,57.8216,59312.0
2022-06-21 11:30:00,63.92,63.96,63.7,63.75,41072.0,57.8216,57.8577,57.6225,57.6678,41072.0
2022-06-21 12:00:00,63.78,64.06,63.76,64.06,34398.0,57.6949,57.9482,57.6768,57.9482,34398.0
2022-06-21 12:30:00,64.03,64.07,63.83,63.85,38322.0,57.9211,57.9572,57.7401,57.7582,38322.0
2022-06-21 13:00:00,63.84,63.94,63.72,63.72,37011.0,57.7492,57.8396,57.6406,57.6406,37011.0
2022-06-21 13:30:00,63.76,63.81,63.51,63.6,35766.0,57.6768,57.722,57.4507,57.5321,35766.0
2022-06-21 14:00:00,63.61,63.62,63.45,63.55,41474.0,57.5411,57.5502,57.3964,57.4869,41474.0
2022-06-21 14:30:00,63.55,63.6,63.27,63.56,45511.0,57.4869,57.5321,57.2336,57.4959,45511.0
2022-06-21 15:00:00,63.55,63.63,63.46,63.51,76161.0,57.4869,57.5592,57.4054,57.4507,76161.0
2022-06-21 15:30:00,63.52,63.72,63.46,63.53,308297.0,57.4597,57.6406,57.4054,57.4688,308297.0
2022-06-22 09:30:00,62.97,63.29,62.81,62.81,75801.0,56.9622,57.2517,56.8175,56.8175,75801.0
2022-06-22 10:00:00,62.83,63.59,62.65,63.53,47250.0,56.8355,57.523,56.6727,57.4688,47250.0
2022-06-22 10:30:00,63.59,63.96,63.53,63.67,48344.0,57.523,57.8577,57.4688,57.5954,48344.0
2022-06-22 11:00:00,63.67,63.68,63.35,63.45,33604.0,57.5954,57.6045,57.3059,57.3964,33604.0
2022-06-22 11:30:00,63.48,63.62,63.0,63.2,34518.0,57.4235,57.5502,56.9893,57.1702,34518.0
2022-06-22 12:00:00,63.21,63.58,63.19,63.44,72808.0,57.1793,57.514,57.1612,57.3873,72808.0
2022-06-22 12:30:00,63.4,63.54,63.3,63.4,25611.0,57.3512,57.4778,57.2607,57.3512,25611.0
2022-06-22 13:00:00,63.44,63.59,63.26,63.52,28977.0,57.3873,57.523,57.2245,57.4597,28977.0
2022-06-22 13:30:00,63.51,63.51,63.32,63.39,36412.0,57.4507,57.4507,57.2788,57.3421,36412.0
2022-06-22 14:00:00,63.41,63.71,63.36,63.62,36157.0,57.3602,57.6316,57.315,57.5502,36157.0
2022-06-22 14:30:00,63.64,63.7,63.43,63.57,26658.0,57.5683,57.6225,57.3783,57.5049,26658.0
2022-06-22 15:00:00,63.56,63.58,63.26,63.31,69527.0,57.4959,57.514,57.2245,57.2698,69527.0
2022-06-22 15:30:00,63.29,63.38,63.1,63.16,170944.0,57.2517,57.3331,57.0798,57.1341,170944.0
2022-06-23 09:30:00,62.23,62.9,62.23,62.87,95519.0,56.2928,56.8989,56.2928,56.8717,95519.0
2022-06-23 10:00:00,62.86,62.95,62.41,62.6,30720.0,56.8627,56.9441,56.4556,56.6275,30720.0
2022-06-23 10:30:00,62.6,62.68,62.33,62.64,44829.0,56.6275,56.6999,56.3833,56.6637,44829.0
2022-06-23 11:00:00,62.62,62.97,62.52,62.97,47930.0,56.6456,56.9622,56.5551,56.9622,47930.0
2022-06-23 11:30:00,62.96,63.01,62.33,62.36,51180.0,56.9531,56.9984,56.3833,56.4104,51180.0
2022-06-23 12:00:00,62.37,62.37,62.0,62.02,51922.0,56.4194,56.4194,56.0847,56.1028,51922.0
2022-06-23 12:30:00,62.02,62.03,61.72,61.76,43344.0,56.1028,56.1119,55.8314,55.8676,43344.0
2022-06-23 13:00:00,61.76,62.03,61.71,61.93,47673.0,55.8676,56.1119,55.8224,56.0214,47673.0
2022-06-23 13:30:00,61.95,62.06,61.86,61.95,41236.0,56.0395,56.139,55.9581,56.0395,41236.0
2022-06-23 14:00:00,61.92,61.96,61.66,61.89,60734.0,56.0124,56.0486,55.7772,55.9852,60734.0
2022-06-23 14:30:00,61.89,62.41,61.86,62.3,48348.0,55.9852,56.4556,55.9581,56.3561,48348.0
2022-06-23 15:00:00,62.32,62.64,62.27,62.59,63452.0,56.3742,56.6637,56.329,56.6184,63452.0
2022-06-23 15:30:00,62.58,62.82,62.56,62.59,192927.0,56.6094,56.8265,56.5913,56.6184,192927.0
2022-06-24 09:30:00,63.25,64.23,63.04,64.09,95630.0,57.2155,58.102,57.0255,57.9753,95630.0
2022-06-24 10:00:00,64.21,64.78,64.18,64.61,56910.0,58.0839,58.5995,58.0567,58.4457,56910.0
2022-06-24 10:30:00,64.63,64.93,64.61,64.67,31629.0,58.4638,58.7352,58.4457,58.5,31629.0
2022-06-24 11:00:00,64.67,64.8,64.4,64.51,38503.0,58.5,58.6176,58.2558,58.3553,38503.0
2022-06-24 11:30:00,64.51,64.68,64.39,64.47,74714.0,58.3553,58.509,58.2467,58.3191,74714.0
2022-06-24 12:00:00,64.45,64.54,64.19,64.24,44365.0,58.301,58.3824,58.0658,58.111,44365.0
2022-06-24 12:30:00,64.25,64.44,64.07,64.43,30976.0,58.1201,58.2919,57.9572,58.2829,30976.0
2022-06-24 13:00:00,64.45,64.67,64.44,64.55,104180.0,58.301,58.5,58.2919,58.3914,104180.0
2022-06-24 13:30:00,64.49,64.52,64.26,64.28,59038.0,58.3372,58.3643,58.1291,58.1472,59038.0
2022-06-24 14:00:00,64.27,64.43,64.19,64.21,95437.0,58.1382,58.2829,58.0658,58.0839,95437.0
2022-06-24 14:30:00,64.21,64.23,64.02,64.22,108416.0,58.0839,58.102,57.912,58.0929,108416.0
2022-06-24 15:00:00,64.22,64.44,64.15,64.35,106354.0,58.0929,58.2919,58.0296,58.2105,106354.0
2022-06-24 15:30:00,64.36,64.68,64.3,64.59,490854.0,58.2196,58.509,58.1653,58.4276,490854.0
2022-06-27 09:30:00,65.08,65.13,64.03,64.1,100734.0,58.8709,58.9161,57.9211,57.9844,100734.0
2022-06-27 10:00:00,64.08,64.62,64.02,64.33,60361.0,57.9663,58.4548,57.912,58.1924,60361.0
2022-06-27 10:30:00,64.28,65.05,64.28,64.78,92394.0,58.1472,58.8437,58.1472,58.5995,92394.0
2022-06-27 11:00:00,64.82,64.96,64.61,64.87,57793.0,58.6357,58.7623,58.4457,58.6809,57793.0
2022-06-27 11:30:00,64.91,64.98,64.73,64.79,29665.0,58.7171,58.7804,58.5543,58.6085,29665.0
2022-06-27 12:00:00,64.76,64.79,64.48,64.52,35361.0,58.5814,58.6085,58.3281,58.3643,35361.0
2022-06-27 12:30:00,64.54,64.83,64.48,64.83,25988.0,58.3824,58.6447,58.3281,58.6447,25988.0
2022-06-27 13:00:00,64.83,64.87,64.59,64.83,60503.0,58.6447,58.6809,58.4276,58.6447,60503.0
2022-06-27 13:30:00,64.82,64.82,64.51,64.65,40827.0,58.6357,58.6357,58.3553,58.4819,40827.0
2022-06-27 14:00:00,64.66,64.91,64.56,64.78,47578.0,58.491,58.7171,58.4005,58.5995,47578.0
2022-06-27 14:30:00,64.79,64.86,64.71,64.72,41279.0,58.6085,58.6719,58.5362,58.5452,41279.0
2022-06-27 15:00:00,64.71,64.91,64.51,64.8,54469.0,58.5362,58.7171,58.3553,58.6176,54469.0
2022-06-27 15:30:00,64.8,64.87,64.67,64.76,213691.0,58.6176,58.6809,58.5,58.5814,213691.0
2022-06-28 09:30:00,65.42,65.82,65.01,65.62,195362.0,59.1784,59.5403,58.8076,59.3594,195362.0
2022-06-28 10:00:00,65.69,65.71,64.95,64.97,46118.0,59.4227,59.4408,58.7533,58.7714,46118.0
2022-06-28 10:30:00,64.96,65.0,64.62,64.75,56250.0,58.7623,58.7985,58.4548,58.5724,56250.0
2022-06-28 11:00:00,64.74,64.81,64.28,64.29,68776.0,58.5633,58.6266,58.1472,58.1563,68776.0
2022-06-28 11:30:00,64.3,64.4,64.06,64.12,49741.0,58.1653,58.2558,57.9482,58.0025,49741.0
2022-06-28 12:00:00,64.08,64.27,64.02,64.26,47598.0,57.9663,58.1382,57.912,58.1291,47598.0
2022-06-28 12:30:00,64.26,64.39,64.18,64.21,33803.0,58.1291,58.2467,58.0567,58.0839,33803.0
2022-06-28 13:00:00,64.21,64.27,63.87,64.08,30643.0,58.0839,58.1382,57.7763,57.9663,30643.0
2022-06-28 13:30:00,64.06,64.09,63.92,63.96,26164.0,57.9482,57.9753,57.8216,57.8577,26164.0
2022-06-28 14:00:00,63.94,64.09,63.87,63.99,31705.0,57.8396,57.9753,57.7763,57.8849,31705.0
2022-06-28 14:30:00,63.99,63.99,63.81,63.91,31853.0,57.8849,57.8849,57.722,57.8125,31853.0
2022-06-28 15:00:00,63.91,63.96,63.77,63.95,50144.0,57.8125,57.8577,57.6859,57.8487,50144.0
2022-06-28 15:30:00,63.92,63.96,63.55,63.66,147690.0,57.8216,57.8577,57.4869,57.5864,147690.0
2022-06-29 09:30:00,63.5,63.6,62.78,62.93,40048.0,57.4416,57.5321,56.7903,56.926,40048.0
2022-06-29 10:00:00,62.88,63.06,62.61,62.78,31130.0,56.8808,57.0436,56.6365,56.7903,31130.0
2022-06-29 10:30:00,62.81,63.11,62.73,62.76,46707.0,56.8175,57.0888,56.7451,56.7722,46707.0
2022-06-29 11:00:00,62.76,62.79,62.61,62.69,49151.0,56.7722,56.7994,56.6365,56.7089,49151.0
2022-06-29 11:30:00,62.65,62.96,62.63,62.96,24659.0,56.6727,56.9531,56.6546,56.9531,24659.0
2022-06-29 12:00:00,62.94,63.0,62.53,62.58,42036.0,56.9351,56.9893,56.5642,56.6094,42036.0
2022-06-29 12:30:00,62.55,62.96,62.55,62.83,48613.0,56.5823,56.9531,56.5823,56.8355,48613.0
2022-06-29 13:00:00,62.84,63.0,62.76,62.98,27038.0,56.8446,56.9893,56.7722,56.9712,27038.0
2022-06-29 13:30:00,62.96,63.2,62.89,63.19,91792.0,56.9531,57.1702,56.8898,57.1612,91792.0
2022-06-29 14:00:00,63.19,63.36,63.14,63.25,46029.0,57.1612,57.315,57.116,57.2155,46029.0
2022-06-29 14:30:00,63.27,63.27,63.04,63.1,30017.0,57.2336,57.2336,57.0255,57.0798,30017.0
2022-06-29 15:00:00,63.07,63.28,63.02,63.25,56895.0,57.0526,57.2426,57.0074,57.2155,56895.0
2022-06-29 15:30:00,63.23,63.34,63.1,63.33,196753.0,57.1974,57.2969,57.0798,57.2878,196753.0
2022-06-30 09:30:00,62.75,63.1,62.57,62.66,83034.0,56.7632,57.0798,56.6004,56.6818,83034.0
2022-06-30 10:00:00,62.65,62.8,62.43,62.72,34605.0,56.6727,56.8084,56.4737,56.736,34605.0
2022-06-30 10:30:00,62.73,63.46,62.7,63.37,47456.0,56.7451,57.4054,56.718,57.324,47456.0
2022-06-30 11:00:00,63.35,63.68,63.33,63.63,48702.0,57.3059,57.6045,57.2878,57.5592,48702.0
2022-06-30 11:30:00,63.62,63.68,63.44,63.62,61940.0,57.5502,57.6045,57.3873,57.5502,61940.0
2022-06-30 12:00:00,63.63,64.02,63.49,64.01,37020.0,57.5592,57.912,57.4326,57.903,37020.0
2022-06-30 12:30:00,63.98,64.1,63.82,63.99,42914.0,57.8758,57.9844,57.7311,57.8849,42914.0
2022-06-30 13:00:00,64.0,64.05,63.77,64.02,40695.0,57.8939,57.9392,57.6859,57.912,40695.0
2022-06-30 13:30:00,64.02,64.15,63.85,63.92,64752.0,57.912,58.0296,57.7582,57.8216,64752.0
2022-06-30 14:00:00,63.93,63.94,63.66,63.78,44190.0,57.8306,57.8396,57.5864,57.6949,44190.0
2022-06-30 14:30:00,63.8,63.82,63.42,63.55,23421.0,57.713,57.7311,57.3693,57.4869,23421.0
2022-06-30 15:00:00,63.54,63.59,63.29,63.59,40765.0,57.4778,57.523,57.2517,57.523,40765.0
2022-06-30 15:30:00,63.58,63.73,63.32,63.61,198011.0,57.514,57.6497,57.2788,57.5411,198011.0
2022-07-01 09:30:00,63.47,64.24,63.13,63.83,78138.0,57.4145,58.111,57.1069,57.7401,78138.0
2022-07-01 10:00:00,63.84,63.99,63.08,63.18,176907.0,57.7492,57.8849,57.0617,57.1522,176907.0
2022-07-01 10:30:00,63.14,63.62,62.86,63.54,60820.0,57.116,57.5502,56.8627,57.4778,60820.0
2022-07-01 11:00:00,63.54,63.88,63.31,63.46,116438.0,57.4778,57.7854,57.2698,57.4054,116438.0
2022-07-01 11:30:00,63.5,63.7,63.43,63.54,24501.0,57.4416,57.6225,57.3783,57.4778,24501.0
2022-07-01 12:00:00,63.55,63.93,63.48,63.87,50228.0,57.4869,57.8306,57.4235,57.7763,50228.0
2022-07-01 12:30:00,63.88,64.0,63.61,63.7,58156.0,57.7854,57.8939,57.5411,57.6225,58156.0
2022-07-01 13:00:00,63.7,63.89,63.65,63.89,33237.0,57.6225,57.7944,57.5773,57.7944,33237.0
2022-07-01 13:30:00,63.89,64.25,63.84,64.14,43865.0,57.7944,58.1201,57.7492,58.0206,43865.0
2022-07-01 14:00:00,64.16,64.31,63.94,64.18,63429.0,58.0387,58.1743,57.8396,58.0567,63429.0
2022-07-01 14:30:00,64.21,64.38,64.18,64.31,37089.0,58.0839,58.2377,58.0567,58.1743,37089.0
2022-07-01 15:00:00,64.35,64.48,64.19,64.46,83710.0,58.2105,58.3281,58.0658,58.31,83710.0
2022-07-01 15:30:00,64.47,64.59,64.24,64.31,198110.0,58.3191,58.4276,58.111,58.1743,198110.0
2022-07-05 09:30:00,62.26,62.63,61.37,61.5,233308.0,56.3199,56.6546,55.5148,55.6324,233308.0
2022-07-05 10:00:00,61.48,61.99,61.31,61.68,99083.0,55.6143,56.0757,55.4606,55.7953,99083.0
2022-07-05 10:30:00,61.69,62.26,61.68,62.22,65795.0,55.8043,56.3199,55.7953,56.2837,65795.0
2022-07-05 11:00:00,62.18,62.61,62.09,62.55,81893.0,56.2476,56.6365,56.1661,56.5823,81893.0
2022-07-05 11:30:00,62.57,63.05,62.48,62.9,123170.0,56.6004,57.0346,56.5189,56.8989,123170.0
2022-07-05 12:00:00,62.9,63.15,62.77,62.98,51165.0,56.8989,57.125,56.7813,56.9712,51165.0
2022-07-05 12:30:00,63.01,63.09,62.58,62.88,109865.0,56.9984,57.0707,56.6094,56.8808,109865.0
2022-07-05 13:00:00,62.88,63.31,62.87,63.23,52549.0,56.8808,57.2698,56.8717,57.1974,52549.0
2022-07-05 13:30:00,63.24,63.49,63.19,63.24,53282.0,57.2064,57.4326,57.1612,57.2064,53282.0
2022-07-05 14:00:00,63.25,63.4,63.19,63.38,48678.0,57.2155,57.3512,57.1612,57.3331,48678.0
2022-07-05 14:30:00,63.41,63.62,63.27,63.33,47767.0,57.3602,57.5502,57.2336,57.2878,47767.0
2022-07-05 15:00:00,63.32,63.65,63.22,63.59,68286.0,57.2788,57.5773,57.1883,57.523,68286.0
2022-07-05 15:30:00,63.59,64.0,63.55,64.0,247552.0,57.523,57.8939,57.4869,57.8939,247552.0
2022-07-06 09:30:00,64.07,64.43,63.56,63.57,71373.0,57.9572,58.2829,57.4959,57.5049,71373.0
2022-07-06 10:00:00,63.54,63.55,62.74,63.16,42505.0,57.4778,57.4869,56.7541,57.1341,42505.0
2022-07-06 10:30:00,63.15,63.21,62.73,62.82,51100.0,57.125,57.1793,56.7451,56.8265,51100.0
2022-07-06 11:00:00,62.82,62.82,62.3,62.3,66561.0,56.8265,56.8265,56.3561,56.3561,66561.0
2022-07-06 11:30:00,62.3,62.7,62.22,62.7,48548.0,56.3561,56.718,56.2837,56.718,48548.0
2022-07-06 12:00:00,62.67,62.73,62.53,62.6,48870.0,56.6908,56.7451,56.5642,56.6275,48870.0
2022-07-06 12:30:00,62.61,62.8,62.57,62.8,26570.0,56.6365,56.8084,56.6004,56.8084,26570.0
2022-07-06 13:00:00,62.82,62.94,62.68,62.76,45137.0,56.8265,56.9351,56.6999,56.7722,45137.0
2022-07-06 13:30:00,62.74,62.88,62.7,62.86,38765.0,56.7541,56.8808,56.718,56.8627,38765.0
2022-07-06 14:00:00,62.84,63.49,62.74,63.27,139259.0,56.8446,57.4326,56.7541,57.2336,139259.0
2022-07-06 14:30:00,63.33,63.71,63.26,63.59,55241.0,57.2878,57.6316,57.2245,57.523,55241.0
2022-07-06 15:00:00,63.61,63.77,63.39,63.75,50725.0,57.5411,57.6859,57.3421,57.6678,50725.0
2022-07-06 15:30:00,63.73,63.79,63.33,63.43,173680.0,57.6497,57.704,57.2878,57.3783,173680.0
2022-07-07 09:30:00,63.88,64.12,63.18,63.36,98178.0,57.7854,58.0025,57.1522,57.315,98178.0
2022-07-07 10:00:00,63.26,63.26,62.76,63.01,70035.0,57.2245,57.2245,56.7722,56.9984,70035.0
2022-07-07 10:30:00,63.04,63.32,62.95,63.2,44330.0,57.0255,57.2788,56.9441,57.1702,44330.0
2022-07-07 11:00:00,63.21,63.33,63.14,63.19,47550.0,57.1793,57.2878,57.116,57.1612,47550.0
2022-07-07 11:30:00,63.19,63.42,63.13,63.25,38274.0,57.1612,57.3693,57.1069,57.2155,38274.0
2022-07-07 12:00:00,63.24,63.48,63.22,63.4,60488.0,57.2064,57.4235,57.1883,57.3512,60488.0
2022-07-07 12:30:00,63.4,63.47,63.3,63.38,36740.0,57.3512,57.4145,57.2607,57.3331,36740.0
2022-07-07 13:00:00,63.38,63.4,63.06,63.17,41117.0,57.3331,57.3512,57.0436,57.1431,41117.0
2022-07-07 13:30:00,63.17,63.57,63.12,63.57,39841.0,57.1431,57.5049,57.0979,57.5049,39841.0
2022-07-07 14:00:00,63.56,64.07,63.56,64.07,46835.0,57.4959,57.9572,57.4959,57.9572,46835.0
2022-07-07 14:30:00,64.09,64.11,63.86,64.01,56597.0,57.9753,57.9934,57.7673,57.903,56597.0
2022-07-07 15:00:00,64.01,64.13,63.79,64.01,73042.0,57.903,58.0115,57.704,57.903,73042.0
2022-07-07 15:30:00,64.0,64.09,63.74,63.82,180132.0,57.8939,57.9753,57.6587,57.7311,180132.0
2022-07-08 09:30:00,64.49,65.48,64.27,64.46,168890.0,58.3372,59.2327,58.1382,58.31,168890.0
2022-07-08 10:00:00,64.44,64.59,63.88,64.58,56408.0,58.2919,58.4276,57.7854,58.4186,56408.0
2022-07-08 10:30:00,64.59,65.13,64.56,65.09,58717.0,58.4276,58.9161,58.4005,58.8799,58717.0
2022-07-08 11:00:00,65.1,65.5,65.03,65.33,100013.0,58.889,59.2508,58.8257,59.097,100013.0
2022-07-08 11:30:00,65.33,65.38,65.07,65.31,63602.0,59.097,59.1423,58.8618,59.0789,63602.0
2022-07-08 12:00:00,65.3,65.6,65.21,65.29,69444.0,59.0699,59.3413,58.9885,59.0608,69444.0
2022-07-08 12:30:00,65.29,65.38,64.68,64.69,75125.0,59.0608,59.1423,58.509,58.5181,75125.0
2022-07-08 13:00:00,64.67,64.94,64.67,64.91,34611.0,58.5,58.7442,58.5,58.7171,34611.0
2022-07-08 13:30:00,64.9,65.01,64.61,64.63,59063.0,58.7081,58.8076,58.4457,58.4638,59063.0
2022-07-08 14:00:00,64.64,64.87,64.64,64.86,64600.0,58.4729,58.6809,58.4729,58.6719,64600.0
2022-07-08 14:30:00,64.86,64.88,64.72,64.83,93358.0,58.6719,58.69,58.5452,58.6447,93358.0
2022-07-08 15:00:00,64.82,64.82,64.68,64.75,89288.0,58.6357,58.6357,58.509,58.5724,89288.0
2022-07-08 15:30:00,64.75,64.75,64.34,64.45,328624.0,58.5724,58.5724,58.2015,58.301,328624.0
2022-07-11 09:30:00,63.79,64.15,63.47,64.02,57213.0,57.704,58.0296,57.4145,57.912,57213.0
2022-07-11 10:00:00,63.99,64.18,63.71,63.74,47051.0,57.8849,58.0567,57.6316,57.6587,47051.0
2022-07-11 10:30:00,63.77,63.88,63.5,63.52,25875.0,57.6859,57.7854,57.4416,57.4597,25875.0
2022-07-11 11:00:00,63.48,64.01,63.48,63.97,55937.0,57.4235,57.903,57.4235,57.8668,55937.0
2022-07-11 11:30:00,64.0,64.02,63.78,63.86,66285.0,57.8939,57.912,57.6949,57.7673,66285.0
2022-07-11 12:00:00,63.88,64.0,63.79,63.89,36008.0,57.7854,57.8939,57.704,57.7944,36008.0
2022-07-11 12:30:00,63.89,64.02,63.84,63.97,38894.0,57.7944,57.912,57.7492,57.8668,38894.0
2022-07-11 13:00:00,63.95,64.17,63.94,64.09,43713.0,57.8487,58.0477,57.8396,57.9753,43713.0
2022-07-11 13:30:00,64.09,64.15,64.02,64.1,32305.0,57.9753,58.0296,57.912,57.9844,32305.0
2022-07-11 14:00:00,64.11,64.11,63.94,64.0,32126.0,57.9934,57.9934,57.8396,57.8939,32126.0
2022-07-11 14:30:00,64.0,64.1,63.97,64.05,36953.0,57.8939,57.9844,57.8668,57.9392,36953.0
2022-07-11 15:00:00,64.05,64.18,63.95,64.15,36413.0,57.9392,58.0567,57.8487,58.0296,36413.0
2022-07-11 15:30:00,64.16,64.21,64.01,64.16,123830.0,58.0387,58.0839,57.903,58.0387,123830.0
2022-07-12 09:30:00,63.86,64.3,63.75,63.87,65951.0,57.7673,58.1653,57.6678,57.7763,65951.0
2022-07-12 10:00:00,63.84,64.4,63.56,64.09,31671.0,57.7492,58.2558,57.4959,57.9753,31671.0
2022-07-12 10:30:00,64.11,64.35,64.01,64.35,28931.0,57.9934,58.2105,57.903,58.2105,28931.0
2022-07-12 11:00:00,64.42,64.44,64.16,64.32,26911.0,58.2738,58.2919,58.0387,58.1834,26911.0
2022-07-12 11:30:00,64.31,64.35,64.23,64.3,19377.0,58.1743,58.2105,58.102,58.1653,19377.0
2022-07-12 12:00:00,64.31,64.47,64.24,64.45,27762.0,58.1743,58.3191,58.111,58.301,27762.0
2022-07-12 12:30:00,64.45,64.69,64.37,64.53,46628.0,58.301,58.5181,58.2286,58.3734,46628.0
2022-07-12 13:00:00,64.54,64.73,64.44,64.6,42022.0,58.3824,58.5543,58.2919,58.4367,42022.0
2022-07-12 13:30:00,64.61,64.67,64.32,64.59,35658.0,58.4457,58.5,58.1834,58.4276,35658.0
2022-07-12 14:00:00,64.62,64.7,64.52,64.55,21625.0,58.4548,58.5271,58.3643,58.3914,21625.0
2022-07-12 14:30:00,64.54,64.7,64.37,64.37,33216.0,58.3824,58.5271,58.2286,58.2286,33216.0
2022-07-12 15:00:00,64.37,64.37,63.88,64.02,41142.0,58.2286,58.2286,57.7854,57.912,41142.0
2022-07-12 15:30:00,64.02,64.26,63.77,64.23,143683.0,57.912,58.1291,57.6859,58.102,143683.0
2022-07-13 09:30:00,63.1,63.69,62.88,63.36,95433.0,57.0798,57.6135,56.8808,57.315,95433.0
2022-07-13 10:00:00,63.32,63.63,63.05,63.31,39839.0,57.2788,57.5592,57.0346,57.2698,39839.0
2022-07-13 10:30:00,63.36,63.78,63.35,63.66,43295.0,57.315,57.6949,57.3059,57.5864,43295.0
2022-07-13 11:00:00,63.66,63.9,63.59,63.72,39530.0,57.5864,57.8035,57.523,57.6406,39530.0
2022-07-13 11:30:00,63.73,63.9,63.61,63.75,28255.0,57.6497,57.8035,57.5411,57.6678,28255.0
2022-07-13 12:00:00,63.77,64.09,63.71,64.09,29332.0,57.6859,57.9753,57.6316,57.9753,29332.0
2022-07-13 12:30:00,64.07,64.21,63.93,64.0,31488.0,57.9572,58.0839,57.8306,57.8939,31488.0
2022-07-13 13:00:00,63.99,64.21,63.92,63.98,39423.0,57.8849,58.0839,57.8216,57.8758,39423.0
2022-07-13 13:30:00,63.96,64.13,63.87,64.08,35592.0,57.8577,58.0115,57.7763,57.9663,35592.0
2022-07-13 14:00:00,64.08,64.14,63.82,64.14,30375.0,57.9663,58.0206,57.7311,58.0206,30375.0
2022-07-13 14:30:00,64.15,64.38,64.1,64.38,25705.0,58.0296,58.2377,57.9844,58.2377,25705.0
2022-07-13 15:00:00,64.39,64.39,64.17,64.2,30227.0,58.2467,58.2467,58.0477,58.0748,30227.0
2022-07-13 15:30:00,64.21,64.31,64.09,64.16,172189.0,58.0839,58.1743,57.9753,58.0387,172189.0
2022-07-14 09:30:00,62.95,63.74,62.88,63.63,93215.0,56.9441,57.6587,56.8808,57.5592,93215.0
2022-07-14 10:00:00,63.63,63.63,62.86,63.07,32852.0,57.5592,57.5592,56.8627,57.0526,32852.0
2022-07-14 10:30:00,63.04,63.18,62.86,62.93,37502.0,57.0255,57.1522,56.8627,56.926,37502.0
2022-07-14 11:00:00,62.96,63.27,62.96,63.2,38718.0,56.9531,57.2336,56.9531,57.1702,38718.0
2022-07-14 11:30:00,63.23,63.48,63.04,63.43,45166.0,57.1974,57.4235,57.0255,57.3783,45166.0
2022-07-14 12:00:00,63.44,63.48,63.15,63.15,33935.0,57.3873,57.4235,57.125,57.125,33935.0
2022-07-14 12:30:00,63.16,63.22,62.76,62.92,44077.0,57.1341,57.1883,56.7722,56.917,44077.0
2022-07-14 13:00:00,62.91,63.05,62.78,63.0,28535.0,56.9079,57.0346,56.7903,56.9893,28535.0
2022-07-14 13:30:00,63.0,63.25,62.8,63.19,30787.0,56.9893,57.2155,56.8084,57.1612,30787.0
2022-07-14 14:00:00,63.2,63.6,63.16,63.55,45888.0,57.1702,57.5321,57.1341,57.4869,45888.0
2022-07-14 14:30:00,63.55,63.68,63.31,63.38,55263.0,57.4869,57.6045,57.2698,57.3331,55263.0
2022-07-14 15:00:00,63.4,63.52,63.33,63.49,34588.0,57.3512,57.4597,57.2878,57.4326,34588.0
2022-07-14 15:30:00,63.46,63.49,63.12,63.22,186566.0,57.4054,57.4326,57.0979,57.1883,186566.0
2022-07-15 09:30:00,63.98,64.5,63.83,63.85,118745.0,57.8758,58.3462,57.7401,57.7582,118745.0
2022-07-15 10:00:00,63.95,64.56,63.91,64.54,35847.0,57.8487,58.4005,57.8125,58.3824,35847.0
2022-07-15 10:30:00,64.56,64.7,64.33,64.61,57464.0,58.4005,58.5271,58.1924,58.4457,57464.0
2022-07-15 11:00:00,64.61,64.92,64.53,64.85,38753.0,58.4457,58.7261,58.3734,58.6628,38753.0
2022-07-15 11:30:00,64.85,64.9,64.69,64.69,38017.0,58.6628,58.7081,58.5181,58.5181,38017.0
2022-07-15 12:00:00,64.69,64.71,64.53,64.63,19511.0,58.5181,58.5362,58.3734,58.4638,19511.0
2022-07-15 12:30:00,64.61,64.64,64.42,64.62,21896.0,58.4457,58.4729,58.2738,58.4548,21896.0
2022-07-15 13:00:00,64.63,64.78,64.61,64.7,23013.0,58.4638,58.5995,58.4457,58.5271,23013.0
2022-07-15 13:30:00,64.72,64.79,64.63,64.7,30927.0,58.5452,58.6085,58.4638,58.5271,30927.0
2022-07-15 14:00:00,64.69,64.83,64.59,64.83,28156.0,58.5181,58.6447,58.4276,58.6447,28156.0
2022-07-15 14:30:00,64.83,64.94,64.74,64.88,34216.0,58.6447,58.7442,58.5633,58.69,34216.0
2022-07-15 15:00:00,64.88,64.97,64.81,64.85,43969.0,58.69,58.7714,58.6266,58.6628,43969.0
2022-07-15 15:30:00,64.86,65.02,64.76,65.01,199307.0,58.6719,58.8166,58.5814,58.8076,199307.0
2022-07-18 09:30:00,65.27,66.18,65.27,65.86,112252.0,59.0428,59.8659,59.0428,59.5765,112252.0
2022-07-18 10:00:00,65.91,65.95,65.55,65.93,62171.0,59.6217,59.6579,59.296,59.6398,62171.0
2022-07-18 10:30:00,65.91,66.14,65.9,66.14,49254.0,59.6217,59.8297,59.6126,59.8297,49254.0
2022-07-18 11:00:00,66.15,66.22,65.89,65.97,35293.0,59.8388,59.9021,59.6036,59.676,35293.0
2022-07-18 11:30:00,65.95,66.23,65.87,66.23,66250.0,59.6579,59.9112,59.5855,59.9112,66250.0
2022-07-18 12:00:00,66.23,66.32,66.18,66.31,31982.0,59.9112,59.9926,59.8659,59.9835,31982.0
2022-07-18 12:30:00,66.32,66.37,66.21,66.24,71851.0,59.9926,60.0378,59.8931,59.9202,71851.0
2022-07-18 13:00:00,66.24,66.28,65.93,66.01,37777.0,59.9202,59.9564,59.6398,59.7122,37777.0
2022-07-18 13:30:00,66.01,66.02,65.71,65.73,43534.0,59.7122,59.7212,59.4408,59.4589,43534.0
2022-07-18 14:00:00,65.73,65.99,65.73,65.86,57531.0,59.4589,59.6941,59.4589,59.5765,57531.0
2022-07-18 14:30:00,65.86,65.9,65.5,65.6,74179.0,59.5765,59.6126,59.2508,59.3413,74179.0
2022-07-18 15:00:00,65.61,65.92,65.6,65.75,94782.0,59.3503,59.6307,59.3413,59.477,94782.0
2022-07-18 15:30:00,65.76,65.76,65.46,65.52,409861.0,59.486,59.486,59.2146,59.2689,409861.0
2022-07-19 09:30:00,66.68,67.18,66.31,66.48,113386.0,60.3182,60.7705,59.9835,60.1373,113386.0
2022-07-19 10:00:00,66.48,66.97,66.41,66.9,38279.0,60.1373,60.5806,60.074,60.5172,38279.0
2022-07-19 10:30:00,66.94,66.94,66.5,66.51,54774.0,60.5534,60.5534,60.1554,60.1644,54774.0
2022-07-19 11:00:00,66.57,66.71,66.48,66.62,40634.0,60.2187,60.3454,60.1373,60.264,40634.0
2022-07-19 11:30:00,66.62,66.78,66.58,66.72,53508.0,60.264,60.4087,60.2278,60.3544,53508.0
2022-07-19 12:00:00,66.7,66.95,66.61,66.93,40208.0,60.3363,60.5625,60.2549,60.5444,40208.0
2022-07-19 12:30:00,66.95,67.27,66.91,67.27,47475.0,60.5625,60.8519,60.5263,60.8519,47475.0
2022-07-19 13:00:00,67.27,67.32,66.94,67.16,59580.0,60.8519,60.8972,60.5534,60.7524,59580.0
2022-07-19 13:30:00,67.18,67.46,67.17,67.45,50271.0,60.7705,61.0238,60.7615,61.0148,50271.0
2022-07-19 14:00:00,67.45,67.59,67.43,67.47,95595.0,61.0148,61.1414,60.9967,61.0329,95595.0
2022-07-19 14:30:00,67.47,67.71,67.47,67.56,174531.0,61.0329,61.25,61.0329,61.1143,174531.0
2022-07-19 15:00:00,67.59,67.62,67.45,67.51,172337.0,61.1414,61.1685,61.0148,61.069,172337.0
2022-07-19 15:30:00,67.51,67.7,67.35,67.36,344315.0,61.069,61.2409,60.9243,60.9334,344315.0
2022-07-20 09:30:00,68.72,69.49,67.7,69.31,648292.0,62.1636,62.8601,61.2409,62.6973,648292.0
2022-07-20 10:00:00,69.35,69.55,68.44,69.31,194287.0,62.7335,62.9144,61.9103,62.6973,194287.0
2022-07-20 10:30:00,69.3,69.92,69.23,69.88,189261.0,62.6883,63.2491,62.6249,63.2129,189261.0
2022-07-20 11:00:00,69.86,70.15,69.79,70.01,161811.0,63.1948,63.4572,63.1315,63.3305,161811.0
2022-07-20 11:30:00,70.0,70.6,69.71,70.54,166085.0,63.3215,63.8642,63.0591,63.81,166085.0
2022-07-20 12:00:00,70.57,70.85,70.37,70.51,146980.0,63.8371,64.0904,63.6562,63.7828,146980.0
2022-07-20 12:30:00,70.53,70.62,70.0,70.36,129584.0,63.8009,63.8823,63.3215,63.6471,129584.0
2022-07-20 13:00:00,70.36,70.44,69.52,69.7,131923.0,63.6471,63.7195,62.8873,63.0501,131923.0
2022-07-20 13:30:00,69.69,69.82,69.45,69.5,78830.0,63.0411,63.1586,62.8239,62.8692,78830.0
2022-07-20 14:00:00,69.49,69.77,69.42,69.74,72030.0,62.8601,63.1134,62.7968,63.0863,72030.0
2022-07-20 14:30:00,69.74,70.12,69.61,70.1,123302.0,63.0863,63.43,62.9687,63.4119,123302.0
2022-07-20 15:00:00,70.1,70.36,70.06,70.32,142567.0,63.4119,63.6471,63.3758,63.6109,142567.0
2022-07-20 15:30:00,70.32,70.35,70.06,70.06,380641.0,63.6109,63.6381,63.3758,63.3758,380641.0
2022-07-21 09:30:00,69.33,69.53,68.34,69.12,153617.0,62.7154,62.8963,61.8199,62.5254,153617.0
2022-07-21 10:00:00,69.14,69.28,67.99,68.04,133551.0,62.5435,62.6702,61.5032,61.5485,133551.0
2022-07-21 10:30:00,68.04,68.66,68.0,68.53,135179.0,61.5485,62.1093,61.5123,61.9917,135179.0
2022-07-21 11:00:00,68.53,68.8,68.46,68.59,95974.0,61.9917,62.236,61.9284,62.046,95974.0
2022-07-21 11:30:00,68.6,68.91,68.59,68.79,89080.0,62.055,62.3355,62.046,62.2269,89080.0
2022-07-21 12:00:00,68.76,69.11,68.71,69.08,72494.0,62.1998,62.5164,62.1546,62.4893,72494.0
2022-07-21 12:30:00,69.07,69.14,68.99,68.99,58644.0,62.4802,62.5435,62.4078,62.4078,58644.0
2022-07-21 13:00:00,69.0,69.11,68.66,68.7,174450.0,62.4169,62.5164,62.1093,62.1455,174450.0
2022-07-21 13:30:00,68.7,68.75,68.26,68.36,90699.0,62.1455,62.1907,61.7475,61.8379,90699.0
2022-07-21 14:00:00,68.37,68.55,68.35,68.51,70814.0,61.847,62.0098,61.8289,61.9736,70814.0
2022-07-21 14:30:00,68.5,68.68,68.47,68.53,65074.0,61.9646,62.1274,61.9374,61.9917,65074.0
2022-07-21 15:00:00,68.52,68.82,68.52,68.73,75810.0,61.9827,62.2541,61.9827,62.1726,75810.0
2022-07-21 15:30:00,68.71,69.26,68.66,69.25,282668.0,62.1546,62.6521,62.1093,62.643,282668.0
2022-07-22 09:30:00,69.43,69.92,68.46,68.56,145666.0,62.8059,63.2491,61.9284,62.0189,145666.0
2022-07-22 10:00:00,68.59,68.93,68.5,68.51,66356.0,62.046,62.3536,61.9646,61.9736,66356.0
2022-07-22 10:30:00,68.5,68.83,68.38,68.78,56003.0,61.9646,62.2631,61.856,62.2179,56003.0
2022-07-22 11:00:00,68.78,68.85,68.65,68.67,40884.0,62.2179,62.2812,62.1003,62.1184,40884.0
2022-07-22 11:30:00,68.67,68.8,68.55,68.78,51942.0,62.1184,62.236,62.0098,62.2179,51942.0
2022-07-22 12:00:00,68.79,68.91,68.68,68.78,32728.0,62.2269,62.3355,62.1274,62.2179,32728.0
2022-07-22 12:30:00,68.78,69.04,68.71,68.79,30509.0,62.2179,62.4531,62.1546,62.2269,30509.0
2022-07-22 13:00:00,68.77,68.78,68.51,68.65,48263.0,62.2088,62.2179,61.9736,62.1003,48263.0
2022-07-22 13:30:00,68.66,68.75,68.54,68.74,52609.0,62.1093,62.1907,62.0008,62.1817,52609.0
2022-07-22 14:00:00,68.74,68.74,68.56,68.64,49149.0,62.1817,62.1817,62.0189,62.0912,49149.0
2022-07-22 14:30:00,68.63,68.79,68.51,68.73,47136.0,62.0822,62.2269,61.9736,62.1726,47136.0
2022-07-22 15:00:00,68.72,68.94,68.7,68.91,37931.0,62.1636,62.3626,62.1455,62.3355,37931.0
2022-07-22 15:30:00,68.91,68.97,68.66,68.97,135507.0,62.3355,62.3897,62.1093,62.3897,135507.0
2022-07-25 09:30:00,69.11,69.33,68.23,69.28,53156.0,62.5164,62.7154,61.7203,62.6702,53156.0
2022-07-25 10:00:00,69.26,69.46,69.1,69.29,51926.0,62.6521,62.833,62.5073,62.6792,51926.0
2022-07-25 10:30:00,69.26,69.26,69.01,69.14,29531.0,62.6521,62.6521,62.4259,62.5435,29531.0
2022-07-25 11:00:00,69.14,69.22,68.96,69.22,18254.0,62.5435,62.6159,62.3807,62.6159,18254.0
2022-07-25 11:30:00,69.21,69.32,69.14,69.32,18619.0,62.6068,62.7064,62.5435,62.7064,18619.0
2022-07-25 12:00:00,69.33,69.41,69.14,69.28,22356.0,62.7154,62.7878,62.5435,62.6702,22356.0
2022-07-25 12:30:00,69.25,69.36,69.25,69.33,16744.0,62.643,62.7425,62.643,62.7154,16744.0
2022-07-25 13:00:00,69.33,69.39,69.08,69.09,27308.0,62.7154,62.7697,62.4893,62.4983,27308.0
2022-07-25 13:30:00,69.1,69.18,68.96,68.96,16884.0,62.5073,62.5797,62.3807,62.3807,16884.0
2022-07-25 14:00:00,68.94,69.15,68.94,69.13,36322.0,62.3626,62.5526,62.3626,62.5345,36322.0
2022-07-25 14:30:00,69.13,69.22,68.94,69.01,32914.0,62.5345,62.6159,62.3626,62.4259,32914.0
2022-07-25 15:00:00,69.0,69.13,68.92,69.04,54395.0,62.4169,62.5345,62.3445,62.4531,54395.0
2022-07-25 15:30:00,69.04,69.45,69.04,69.39,160595.0,62.4531,62.8239,62.4531,62.7697,160595.0
2022-07-26 09:30:00,68.95,68.95,68.12,68.35,71700.0,62.3717,62.3717,61.6208,61.8289,71700.0
2022-07-26 10:00:00,68.31,68.57,68.14,68.2,35435.0,61.7927,62.0279,61.6389,61.6932,35435.0
2022-07-26 10:30:00,68.21,68.49,68.12,68.46,62448.0,61.7023,61.9555,61.6208,61.9284,62448.0
2022-07-26 11:00:00,68.48,68.49,67.86,67.88,43970.0,61.9465,61.9555,61.3856,61.4037,43970.0
2022-07-26 11:30:00,67.86,68.01,67.67,67.72,33365.0,61.3856,61.5213,61.2138,61.259,33365.0
2022-07-26 12:00:00,67.73,68.04,67.66,68.04,51932.0,61.2681,61.5485,61.2047,61.5485,51932.0
2022-07-26 12:30:00,68.05,68.19,67.94,68.13,49455.0,61.5575,61.6842,61.458,61.6299,49455.0
2022-07-26 13:00:00,68.12,68.22,67.95,67.97,35299.0,61.6208,61.7113,61.4671,61.4852,35299.0
2022-07-26 13:30:00,67.96,68.04,67.76,67.98,66245.0,61.4761,61.5485,61.2952,61.4942,66245.0
2022-07-26 14:00:00,68.0,68.14,67.87,67.97,45773.0,61.5123,61.6389,61.3947,61.4852,45773.0
2022-07-26 14:30:00,67.96,67.99,67.85,67.9,53872.0,61.4761,61.5032,61.3766,61.4218,53872.0
2022-07-26 15:00:00,67.9,67.91,67.71,67.78,50883.0,61.4218,61.4309,61.25,61.3133,50883.0
2022-07-26 15:30:00,67.78,67.93,67.72,67.75,162715.0,61.3133,61.449,61.259,61.2861,162715.0
2022-07-27 09:30:00,68.3,68.64,68.03,68.54,39299.0,61.7837,62.0912,61.5394,62.0008,39299.0
2022-07-27 10:00:00,68.53,68.56,68.17,68.3,20630.0,61.9917,62.0189,61.6661,61.7837,20630.0
2022-07-27 10:30:00,68.28,68.45,68.28,68.42,19269.0,61.7656,61.9194,61.7656,61.8922,19269.0
2022-07-27 11:00:00,68.42,68.44,68.19,68.25,35209.0,61.8922,61.9103,61.6842,61.7384,35209.0
2022-07-27 11:30:00,68.26,68.37,68.2,68.31,23351.0,61.7475,61.847,61.6932,61.7927,23351.0
2022-07-27 12:00:00,68.32,68.36,68.23,68.35,11984.0,61.8018,61.8379,61.7203,61.8289,11984.0
2022-07-27 12:30:00,68.27,68.32,68.15,68.2,15180.0,61.7565,61.8018,61.648,61.6932,15180.0
2022-07-27 13:00:00,68.2,68.25,68.13,68.25,14170.0,61.6932,61.7384,61.6299,61.7384,14170.0
2022-07-27 13:30:00,68.23,68.39,68.16,68.32,17327.0,61.7203,61.8651,61.657,61.8018,17327.0
2022-07-27 14:00:00,68.37,68.49,68.18,68.29,16087.0,61.847,61.9555,61.6751,61.7746,16087.0
2022-07-27 14:30:00,68.22,68.9,68.1,68.71,31004.0,61.7113,62.3264,61.6027,62.1546,31004.0
2022-07-27 15:00:00,68.74,69.16,68.68,69.16,32054.0,62.1817,62.5616,62.1274,62.5616,32054.0
2022-07-27 15:30:00,69.17,69.27,69.0,69.01,111594.0,62.5707,62.6611,62.4169,62.4259,111594.0
2022-07-28 09:30:00,68.64,69.02,68.43,68.5,52144.0,62.0912,62.435,61.9013,61.9646,52144.0
2022-07-28 10:00:00,68.5,68.52,68.14,68.43,26780.0,61.9646,61.9827,61.6389,61.9013,26780.0
2022-07-28 10:30:00,68.41,68.71,68.34,68.63,27581.0,61.8832,62.1546,61.8199,62.0822,27581.0
2022-07-28 11:00:00,68.62,68.91,68.48,68.91,47464.0,62.0731,62.3355,61.9465,62.3355,47464.0
2022-07-28 11:30:00,68.97,69.34,68.9,69.05,41745.0,62.3897,62.7244,62.3264,62.4621,41745.0
2022-07-28 12:00:00,69.07,69.18,68.89,69.05,60472.0,62.4802,62.5797,62.3174,62.4621,60472.0
2022-07-28 12:30:00,69.09,69.32,69.0,69.3,14874.0,62.4983,62.7064,62.4169,62.6883,14874.0
2022-07-28 13:00:00,69.31,69.4,69.14,69.38,18320.0,62.6973,62.7787,62.5435,62.7606,18320.0
2022-07-28 13:30:00,69.39,69.53,69.39,69.43,23965.0,62.7697,62.8963,62.7697,62.8059,23965.0
2022-07-28 14:00:00,69.43,69.53,69.32,69.51,23913.0,62.8059,62.8963,62.7064,62.8782,23913.0
2022-07-28 14:30:00,69.52,69.57,69.4,69.53,28126.0,62.8873,62.9325,62.7787,62.8963,28126.0
2022-07-28 15:00:00,69.55,69.74,69.49,69.7,32062.0,62.9144,63.0863,62.8601,63.0501,32062.0
2022-07-28 15:30:00,69.69,69.85,69.55,69.64,117955.0,63.0411,63.1858,62.9144,62.9958,117955.0
2022-07-29 09:30:00,69.61,70.14,69.19,70.05,89049.0,62.9687,63.4481,62.5888,63.3667,89049.0
2022-07-29 10:00:00,70.03,70.09,69.55,69.78,36422.0,63.3486,63.4029,62.9144,63.1225,36422.0
2022-07-29 10:30:00,69.76,69.95,69.67,69.73,34025.0,63.1044,63.2762,63.023,63.0772,34025.0
2022-07-29 11:00:00,69.74,69.76,69.29,69.34,39914.0,63.0863,63.1044,62.6792,62.7244,39914.0
2022-07-29 11:30:00,69.37,69.55,69.34,69.41,32112.0,62.7516,62.9144,62.7244,62.7878,32112.0
2022-07-29 12:00:00,69.42,69.42,69.06,69.12,57643.0,62.7968,62.7968,62.4712,62.5254,57643.0
2022-07-29 12:30:00,69.14,69.61,69.13,69.52,44960.0,62.5435,62.9687,62.5345,62.8873,44960.0
2022-07-29 13:00:00,69.51,69.62,69.47,69.51,21436.0,62.8782,62.9777,62.842,62.8782,21436.0
2022-07-29 13:30:00,69.51,69.75,69.5,69.59,37151.0,62.8782,63.0953,62.8692,62.9506,37151.0
2022-07-29 14:00:00,69.6,69.76,69.55,69.73,42504.0,62.9596,63.1044,62.9144,63.0772,42504.0
2022-07-29 14:30:00,69.73,69.76,69.61,69.64,33143.0,63.0772,63.1044,62.9687,62.9958,33143.0
2022-07-29 15:00:00,69.61,69.86,69.61,69.81,31796.0,62.9687,63.1948,62.9687,63.1496,31796.0
2022-07-29 15:30:00,69.8,69.98,69.76,69.84,174416.0,63.1406,63.3034,63.1044,63.1767,174416.0
2022-08-01 09:30:00,69.39,69.96,69.17,69.86,60614.0,62.7697,63.2853,62.5707,63.1948,60614.0
2022-08-01 10:00:00,69.91,70.06,69.49,69.63,39636.0,63.2401,63.3758,62.8601,62.9868,39636.0
2022-08-01 10:30:00,69.63,69.95,69.56,69.87,21348.0,62.9868,63.2762,62.9235,63.2039,21348.0
2022-08-01 11:00:00,69.92,69.98,69.78,69.95,21517.0,63.2491,63.3034,63.1225,63.2762,21517.0
2022-08-01 11:30:00,69.92,70.04,69.8,69.91,18121.0,63.2491,63.3577,63.1406,63.2401,18121.0
2022-08-01 12:00:00,69.85,69.88,69.67,69.87,18694.0,63.1858,63.2129,63.023,63.2039,18694.0
2022-08-01 12:30:00,69.85,69.97,69.7,69.77,24304.0,63.1858,63.2943,63.0501,63.1134,24304.0
2022-08-01 13:00:00,69.76,69.78,69.55,69.55,33976.0,63.1044,63.1225,62.9144,62.9144,33976.0
2022-08-01 13:30:00,69.55,69.7,69.46,69.7,45502.0,62.9144,63.0501,62.833,63.0501,45502.0
2022-08-01 14:00:00,69.68,69.87,69.56,69.8,29687.0,63.032,63.2039,62.9235,63.1406,29687.0
2022-08-01 14:30:00,69.78,70.08,69.7,70.01,36192.0,63.1225,63.3938,63.0501,63.3305,36192.0
2022-08-01 15:00:00,70.01,70.2,69.97,70.13,44823.0,63.3305,63.5024,63.2943,63.4391,44823.0
2022-08-01 15:30:00,70.13,70.31,70.09,70.13,138996.0,63.4391,63.6019,63.4029,63.4391,138996.0
2022-08-02 09:30:00,69.76,69.92,69.26,69.38,54734.0,63.1044,63.2491,62.6521,62.7606,54734.0
2022-08-02 10:00:00,69.35,69.43,69.02,69.43,76030.0,62.7335,62.8059,62.435,62.8059,76030.0
2022-08-02 10:30:00,69.46,69.51,69.2,69.21,24657.0,62.833,62.8782,62.5978,62.6068,24657.0
2022-08-02 11:00:00,69.19,69.51,69.16,69.51,20760.0,62.5888,62.8782,62.5616,62.8782,20760.0
2022-08-02 11:30:00,69.5,69.5,69.25,69.25,24666.0,62.8692,62.8692,62.643,62.643,24666.0
2022-08-02 12:00:00,69.27,69.67,69.26,69.66,77628.0,62.6611,63.023,62.6521,63.0139,77628.0
2022-08-02 12:30:00,69.66,69.78,69.63,69.66,25064.0,63.0139,63.1225,62.9868,63.0139,25064.0
2022-08-02 13:00:00,69.66,69.67,69.39,69.46,17282.0,63.0139,63.023,62.7697,62.833,17282.0
2022-08-02 13:30:00,69.44,69.63,69.32,69.57,32711.0,62.8149,62.9868,62.7064,62.9325,32711.0
2022-08-02 14:00:00,69.55,69.9,69.52,69.88,65525.0,62.9144,63.231,62.8873,63.2129,65525.0
2022-08-02 14:30:00,69.86,70.04,69.69,69.78,89639.0,63.1948,63.3577,63.0411,63.1225,89639.0
2022-08-02 15:00:00,69.74,69.83,69.49,69.56,146915.0,63.0863,63.1677,62.8601,62.9235,146915.0
2022-08-02 15:30:00,69.56,69.66,69.12,69.17,181719.0,62.9235,63.0139,62.5254,62.5707,181719.0
2022-08-03 09:30:00,69.48,70.14,69.48,69.8,30206.0,62.8511,63.4481,62.8511,63.1406,30206.0
2022-08-03 10:00:00,69.79,70.28,69.77,70.21,59782.0,63.1315,63.5748,63.1134,63.5114,59782.0
2022-08-03 10:30:00,70.22,70.27,69.92,70.05,87058.0,63.5205,63.5657,63.2491,63.3667,87058.0
2022-08-03 11:00:00,70.07,70.13,69.89,69.94,31793.0,63.3848,63.4391,63.222,63.2672,31793.0
2022-08-03 11:30:00,69.92,70.73,69.87,70.2,134702.0,63.2491,63.9818,63.2039,63.5024,134702.0
2022-08-03 12:00:00,70.19,70.26,70.09,70.26,30598.0,63.4933,63.5567,63.4029,63.5567,30598.0
2022-08-03 12:30:00,70.26,70.35,70.18,70.3,18284.0,63.5567,63.6381,63.4843,63.5929,18284.0
2022-08-03 13:00:00,70.33,70.98,70.31,70.98,34266.0,63.62,64.208,63.6019,64.208,34266.0
2022-08-03 13:30:00,70.96,70.99,70.68,70.73,28100.0,64.1899,64.217,63.9366,63.9818,28100.0
2022-08-03 14:00:00,70.71,70.71,70.53,70.59,20399.0,63.9637,63.9637,63.8009,63.8552,20399.0
2022-08-03 14:30:00,70.61,70.63,70.45,70.58,14998.0,63.8733,63.8914,63.7285,63.8461,14998.0
2022-08-03 15:00:00,70.57,70.68,70.55,70.59,14914.0,63.8371,63.9366,63.819,63.8552,14914.0
2022-08-03 15:30:00,70.58,70.71,70.29,70.32,172242.0,63.8461,63.9637,63.5838,63.6109,172242.0
2022-08-04 09:30:00,70.19,70.46,69.94,70.19,41664.0,63.4933,63.7376,63.2672,63.4933,41664.0
2022-08-04 10:00:00,70.16,70.38,69.99,70.14,34665.0,63.4662,63.6652,63.3124,63.4481,34665.0
2022-08-04 10:30:00,70.19,70.44,70.04,70.35,29193.0,63.4933,63.7195,63.3577,63.6381,29193.0
2022-08-04 11:00:00,70.37,70.71,70.37,70.68,41271.0,63.6562,63.9637,63.6562,63.9366,41271.0
2022-08-04 11:30:00,70.7,70.79,70.47,70.76,41376.0,63.9547,64.0361,63.7466,64.009,41376.0
2022-08-04 12:00:00,70.77,70.84,70.69,70.78,54651.0,64.018,64.0813,63.9456,64.0271,54651.0
2022-08-04 12:30:00,70.78,70.89,70.52,70.62,41132.0,64.0271,64.1266,63.7919,63.8823,41132.0
2022-08-04 13:00:00,70.6,70.77,70.58,70.67,25399.0,63.8642,64.018,63.8461,63.9276,25399.0
2022-08-04 13:30:00,70.66,70.79,70.61,70.63,47333.0,63.9185,64.0361,63.8733,63.8914,47333.0
2022-08-04 14:00:00,70.63,70.67,70.43,70.48,36174.0,63.8914,63.9276,63.7105,63.7557,36174.0
2022-08-04 14:30:00,70.51,70.53,70.36,70.45,41812.0,63.7828,63.8009,63.6471,63.7285,41812.0
2022-08-04 15:00:00,70.4,70.66,70.36,70.54,44699.0,63.6833,63.9185,63.6471,63.81,44699.0
2022-08-04 15:30:00,70.52,70.53,70.23,70.29,127300.0,63.7919,63.8009,63.5295,63.5838,127300.0
2022-08-05 09:30:00,69.42,69.63,69.15,69.55,42982.0,62.7968,62.9868,62.5526,62.9144,42982.0
2022-08-05 10:00:00,69.55,69.73,69.26,69.59,37244.0,62.9144,63.0772,62.6521,62.9506,37244.0
2022-08-05 10:30:00,69.59,69.68,69.32,69.34,32943.0,62.9506,63.032,62.7064,62.7244,32943.0
2022-08-05 11:00:00,69.27,69.3,69.07,69.1,34016.0,62.6611,62.6883,62.4802,62.5073,34016.0
2022-08-05 11:30:00,69.08,69.17,68.89,69.05,29416.0,62.4893,62.5707,62.3174,62.4621,29416.0
2022-08-05 12:00:00,69.05,69.17,68.96,69.06,18475.0,62.4621,62.5707,62.3807,62.4712,18475.0
2022-08-05 12:30:00,69.02,69.19,68.96,69.12,31487.0,62.435,62.5888,62.3807,62.5254,31487.0
2022-08-05 13:00:00,69.12,69.42,69.07,69.29,27532.0,62.5254,62.7968,62.4802,62.6792,27532.0
2022-08-05 13:30:00,69.26,69.34,69.11,69.15,22048.0,62.6521,62.7244,62.5164,62.5526,22048.0
2022-08-05 14:00:00,69.13,69.18,68.96,68.97,25386.0,62.5345,62.5797,62.3807,62.3897,25386.0
2022-08-05 14:30:00,68.96,69.08,68.94,69.03,26008.0,62.3807,62.4893,62.3626,62.444,26008.0
2022-08-05 15:00:00,69.03,69.04,68.91,68.95,33209.0,62.444,62.4531,62.3355,62.3717,33209.0
2022-08-05 15:30:00,68.94,69.19,68.93,69.08,130560.0,62.3626,62.5888,62.3536,62.4893,130560.0
2022-08-08 09:30:00,69.55,70.49,69.27,70.41,45108.0,62.9144,63.7647,62.6611,63.6924,45108.0
2022-08-08 10:00:00,70.49,70.82,70.35,70.81,60193.0,63.7647,64.0632,63.6381,64.0542,60193.0
2022-08-08 10:30:00,70.81,71.35,70.78,71.17,95722.0,64.0542,64.5427,64.0271,64.3798,95722.0
2022-08-08 11:00:00,71.17,71.36,70.86,70.86,48239.0,64.3798,64.5517,64.0994,64.0994,48239.0
2022-08-08 11:30:00,70.78,70.95,70.57,70.75,65099.0,64.0271,64.1808,63.8371,63.9999,65099.0
2022-08-08 12:00:00,70.73,70.73,70.14,70.39,42740.0,63.9818,63.9818,63.4481,63.6743,42740.0
2022-08-08 12:30:00,70.41,70.43,70.11,70.17,33313.0,63.6924,63.7105,63.421,63.4753,33313.0
2022-08-08 13:00:00,70.16,70.49,70.13,70.41,38476.0,63.4662,63.7647,63.4391,63.6924,38476.0
2022-08-08 13:30:00,70.39,70.45,70.28,70.42,16527.0,63.6743,63.7285,63.5748,63.7014,16527.0
2022-08-08 14:00:00,70.41,70.46,70.28,70.41,32067.0,63.6924,63.7376,63.5748,63.6924,32067.0
2022-08-08 14:30:00,70.43,70.53,70.34,70.47,53668.0,63.7105,63.8009,63.629,63.7466,53668.0
2022-08-08 15:00:00,70.47,70.53,70.38,70.51,39143.0,63.7466,63.8009,63.6652,63.7828,39143.0
2022-08-08 15:30:00,70.5,70.5,70.18,70.23,85189.0,63.7738,63.7738,63.4843,63.5295,85189.0
2022-08-09 09:30:00,70.32,70.79,70.23,70.24,48440.0,63.6109,64.0361,63.5295,63.5386,48440.0
2022-08-09 10:00:00,70.27,70.69,70.11,70.66,54770.0,63.5657,63.9456,63.421,63.9185,54770.0
2022-08-09 10:30:00,70.66,70.66,70.38,70.42,48025.0,63.9185,63.9185,63.6652,63.7014,48025.0
2022-08-09 11:00:00,70.42,70.59,70.15,70.41,64113.0,63.7014,63.8552,63.4572,63.6924,64113.0
2022-08-09 11:30:00,70.41,70.56,70.34,70.38,42828.0,63.6924,63.828,63.629,63.6652,42828.0
2022-08-09 12:00:00,70.38,70.61,70.36,70.45,59310.0,63.6652,63.8733,63.6471,63.7285,59310.0
2022-08-09 12:30:00,70.45,70.65,70.33,70.36,41300.0,63.7285,63.9095,63.62,63.6471,41300.0
2022-08-09 13:00:00,70.37,70.38,69.94,69.96,48068.0,63.6562,63.6652,63.2672,63.2853,48068.0
2022-08-09 13:30:00,69.98,70.14,69.91,70.13,30143.0,63.3034,63.4481,63.2401,63.4391,30143.0
2022-08-09 14:00:00,70.12,70.17,69.82,69.85,45758.0,63.43,63.4753,63.1586,63.1858,45758.0
2022-08-09 14:30:00,69.86,70.18,69.83,70.15,35297.0,63.1948,63.4843,63.1677,63.4572,35297.0
2022-08-09 15:00:00,70.15,70.24,70.03,70.18,31446.0,63.4572,63.5386,63.3486,63.4843,31446.0
2022-08-09 15:30:00,70.18,70.45,70.1,70.42,170775.0,63.4843,63.7285,63.4119,63.7014,170775.0
2022-08-10 09:30:00,71.5,71.94,71.37,71.54,47454.0,64.6784,65.0764,64.5608,64.7145,47454.0
2022-08-10 10:00:00,71.53,71.74,71.31,71.57,43161.0,64.7055,64.8955,64.5065,64.7417,43161.0
2022-08-10 10:30:00,71.58,71.73,71.56,71.71,20273.0,64.7507,64.8864,64.7326,64.8683,20273.0
2022-08-10 11:00:00,71.73,72.14,71.72,72.1,37680.0,64.8864,65.2573,64.8774,65.2211,37680.0
2022-08-10 11:30:00,72.11,72.32,72.11,72.29,38104.0,65.2302,65.4201,65.2302,65.393,38104.0
2022-08-10 12:00:00,72.3,72.41,72.13,72.23,28772.0,65.402,65.5015,65.2483,65.3387,28772.0
2022-08-10 12:30:00,72.23,72.27,72.1,72.23,26540.0,65.3387,65.3749,65.2211,65.3387,26540.0
2022-08-10 13:00:00,72.2,72.32,72.15,72.15,29048.0,65.3116,65.4201,65.2663,65.2663,29048.0
2022-08-10 13:30:00,72.12,72.29,72.03,72.08,28863.0,65.2392,65.393,65.1578,65.203,28863.0
2022-08-10 14:00:00,72.09,72.34,72.04,72.25,26214.0,65.2121,65.4382,65.1668,65.3568,26214.0
2022-08-10 14:30:00,72.24,72.27,72.03,72.04,28974.0,65.3478,65.3749,65.1578,65.1668,28974.0
2022-08-10 15:00:00,72.04,72.06,71.9,71.98,33746.0,65.1668,65.1849,65.0402,65.1126,33746.0
2022-08-10 15:30:00,71.97,71.99,71.79,71.81,114305.0,65.1035,65.1216,64.9407,64.9588,114305.0
2022-08-11 09:30:00,72.42,72.92,72.38,72.74,44956.0,65.5106,65.9629,65.4744,65.8001,44956.0
2022-08-11 10:00:00,72.71,72.96,72.67,72.7,27783.0,65.7729,65.9991,65.7367,65.7639,27783.0
2022-08-11 10:30:00,72.72,72.74,72.47,72.54,33167.0,65.782,65.8001,65.5558,65.6191,33167.0
2022-08-11 11:00:00,72.53,72.56,72.1,72.32,32640.0,65.6101,65.6372,65.2211,65.4201,32640.0
2022-08-11 11:30:00,72.31,72.44,72.18,72.25,23289.0,65.4111,65.5287,65.2935,65.3568,23289.0
2022-08-11 12:00:00,72.31,72.33,72.08,72.23,25863.0,65.4111,65.4292,65.203,65.3387,25863.0
2022-08-11 12:30:00,72.25,72.46,72.2,72.39,28192.0,65.3568,65.5468,65.3116,65.4835,28192.0
2022-08-11 13:00:00,72.42,72.55,72.38,72.46,27133.0,65.5106,65.6282,65.4744,65.5468,27133.0
2022-08-11 13:30:00,72.45,72.6,72.44,72.49,23306.0,65.5377,65.6734,65.5287,65.5739,23306.0
2022-08-11 14:00:00,72.48,72.63,72.41,72.6,22493.0,65.5649,65.7006,65.5015,65.6734,22493.0
2022-08-11 14:30:00,72.58,72.62,72.17,72.21,26142.0,65.6553,65.6915,65.2844,65.3206,26142.0
2022-08-11 15:00:00,72.2,72.21,72.0,72.16,49528.0,65.3116,65.3206,65.1307,65.2754,49528.0
2022-08-11 15:30:00,72.17,72.28,72.09,72.19,115775.0,65.2844,65.3839,65.2121,65.3025,115775.0
2022-08-12 09:30:00,72.45,72.7,71.6,71.91,37580.0,65.5377,65.7639,64.7688,65.0492,37580.0
2022-08-12 10:00:00,71.89,72.2,71.51,72.11,24574.0,65.0312,65.3116,64.6874,65.2302,24574.0
2022-08-12 10:30:00,72.08,72.11,71.83,72.03,34939.0,65.203,65.2302,64.9769,65.1578,34939.0
2022-08-12 11:00:00,72.03,72.18,71.81,72.17,33592.0,65.1578,65.2935,64.9588,65.2844,33592.0
2022-08-12 11:30:00,72.18,72.2,72.07,72.1,16874.0,65.2935,65.3116,65.194,65.2211,16874.0
2022-08-12 12:00:00,72.09,72.2,72.0,72.17,33175.0,65.2121,65.3116,65.1307,65.2844,33175.0
2022-08-12 12:30:00,72.16,72.24,72.11,72.23,8547.0,65.2754,65.3478,65.2302,65.3387,8547.0
2022-08-12 13:00:00,72.22,72.3,72.2,72.23,11384.0,65.3297,65.402,65.3116,65.3387,11384.0
2022-08-12 13:30:00,72.22,72.32,72.13,72.22,11079.0,65.3297,65.4201,65.2483,65.3297,11079.0
2022-08-12 14:00:00,72.23,72.43,72.21,72.4,18745.0,65.3387,65.5196,65.3206,65.4925,18745.0
2022-08-12 14:30:00,72.38,72.49,72.37,72.45,11611.0,65.4744,65.5739,65.4654,65.5377,11611.0
2022-08-12 15:00:00,72.44,72.55,72.42,72.51,17022.0,65.5287,65.6282,65.5106,65.592,17022.0
2022-08-12 15:30:00,72.51,72.56,72.43,72.54,59935.0,65.592,65.6372,65.5196,65.6191,59935.0
2022-08-15 09:30:00,71.98,72.32,71.76,72.18,25002.0,65.1126,65.4201,64.9136,65.2935,25002.0
2022-08-15 10:00:00,72.18,72.68,72.12,72.58,64675.0,65.2935,65.7458,65.2392,65.6553,64675.0
2022-08-15 10:30:00,72.58,72.93,72.57,72.78,29001.0,65.6553,65.9719,65.6463,65.8362,29001.0
2022-08-15 11:00:00,72.76,72.84,72.42,72.42,15622.0,65.8182,65.8905,65.5106,65.5106,15622.0
2022-08-15 11:30:00,72.47,72.65,72.35,72.57,27089.0,65.5558,65.7186,65.4473,65.6463,27089.0
2022-08-15 12:00:00,72.6,73.01,72.58,72.96,22206.0,65.6734,66.0443,65.6553,65.9991,22206.0
2022-08-15 12:30:00,72.93,73.03,72.83,72.97,13951.0,65.9719,66.0624,65.8815,66.0081,13951.0
2022-08-15 13:00:00,72.95,72.99,72.79,72.92,11708.0,65.99,66.0262,65.8453,65.9629,11708.0
2022-08-15 13:30:00,72.93,72.93,72.76,72.86,15837.0,65.9719,65.9719,65.8182,65.9086,15837.0
2022-08-15 14:00:00,72.85,72.9,72.67,72.69,42390.0,65.8996,65.9448,65.7367,65.7548,42390.0
2022-08-15 14:30:00,72.69,72.82,72.5,72.55,62819.0,65.7548,65.8724,65.583,65.6282,62819.0
2022-08-15 15:00:00,72.58,72.65,72.42,72.47,125136.0,65.6553,65.7186,65.5106,65.5558,125136.0
2022-08-15 15:30:00,72.5,72.51,72.17,72.23,235007.0,65.583,65.592,65.2844,65.3387,235007.0
2022-08-16 09:30:00,72.08,72.9,72.08,72.83,73138.0,65.203,65.9448,65.203,65.8815,73138.0
2022-08-16 10:00:00,72.89,72.89,72.66,72.82,16932.0,65.9357,65.9357,65.7277,65.8724,16932.0
2022-08-16 10:30:00,72.79,72.93,72.66,72.88,22960.0,65.8453,65.9719,65.7277,65.9267,22960.0
2022-08-16 11:00:00,72.84,73.32,72.84,73.3,17959.0,65.8905,66.3247,65.8905,66.3066,17959.0
2022-08-16 11:30:00,73.33,73.38,73.21,73.31,38380.0,66.3338,66.379,66.2252,66.3157,38380.0
2022-08-16 12:00:00,73.28,73.8,73.28,73.77,77852.0,66.2885,66.7589,66.2885,66.7318,77852.0
2022-08-16 12:30:00,73.79,73.81,73.43,73.45,30083.0,66.7499,66.768,66.4242,66.4423,30083.0
2022-08-16 13:00:00,73.38,73.65,73.33,73.61,13991.0,66.379,66.6232,66.3338,66.5871,13991.0
2022-08-16 13:30:00,73.63,73.68,73.53,73.65,47659.0,66.6051,66.6504,66.5147,66.6232,47659.0
2022-08-16 14:00:00,73.63,73.8,73.61,73.65,23336.0,66.6051,66.7589,66.5871,66.6232,23336.0
2022-08-16 14:30:00,73.65,73.66,73.2,73.43,59078.0,66.6232,66.6323,66.2162,66.4242,59078.0
2022-08-16 15:00:00,73.42,73.5,73.26,73.48,32212.0,66.4152,66.4875,66.2704,66.4695,32212.0
2022-08-16 15:30:00,73.48,73.74,73.47,73.67,141178.0,66.4695,66.7047,66.4604,66.6413,141178.0
2022-08-17 09:30:00,73.01,73.04,72.37,72.66,38722.0,66.0443,66.0714,65.4654,65.7277,38722.0
2022-08-17 10:00:00,72.64,72.73,72.46,72.68,36249.0,65.7096,65.791,65.5468,65.7458,36249.0
2022-08-17 10:30:00,72.67,72.8,72.56,72.69,35948.0,65.7367,65.8543,65.6372,65.7548,35948.0
2022-08-17 11:00:00,72.68,72.8,72.36,72.38,47734.0,65.7458,65.8543,65.4563,65.4744,47734.0
2022-08-17 11:30:00,72.4,72.46,72.3,72.38,27749.0,65.4925,65.5468,65.402,65.4744,27749.0
2022-08-17 12:00:00,72.37,72.65,72.36,72.61,23152.0,65.4654,65.7186,65.4563,65.6825,23152.0
2022-08-17 12:30:00,72.6,72.77,72.57,72.77,22023.0,65.6734,65.8272,65.6463,65.8272,22023.0
2022-08-17 13:00:00,72.74,72.9,72.66,72.86,18253.0,65.8001,65.9448,65.7277,65.9086,18253.0
2022-08-17 13:30:00,72.87,72.87,72.72,72.86,14210.0,65.9177,65.9177,65.782,65.9086,14210.0
2022-08-17 14:00:00,72.87,73.15,72.79,73.02,27236.0,65.9177,66.1709,65.8453,66.0533,27236.0
2022-08-17 14:30:00,73.0,73.14,72.89,72.93,21328.0,66.0353,66.1619,65.9357,65.9719,21328.0
2022-08-17 15:00:00,72.94,73.11,72.63,72.7,43204.0,65.981,66.1348,65.7006,65.7639,43204.0
2022-08-17 15:30:00,72.74,73.06,72.68,73.0,284972.0,65.8001,66.0895,65.7458,66.0353,284972.0
2022-08-18 09:30:00,73.14,73.14,72.49,72.85,33555.0,66.1619,66.1619,65.5739,65.8996,33555.0
2022-08-18 10:00:00,72.84,72.95,72.68,72.85,116979.0,65.8905,65.99,65.7458,65.8996,116979.0
2022-08-18 10:30:00,72.85,73.02,72.77,72.87,25036.0,65.8996,66.0533,65.8272,65.9177,25036.0
2022-08-18 11:00:00,72.85,73.09,72.79,73.02,45080.0,65.8996,66.1167,65.8453,66.0533,45080.0
2022-08-18 11:30:00,73.01,73.13,72.9,72.91,38293.0,66.0443,66.1529,65.9448,65.9538,38293.0
2022-08-18 12:00:00,72.9,73.07,72.75,72.8,39714.0,65.9448,66.0986,65.8091,65.8543,39714.0
2022-08-18 12:30:00,72.8,72.91,72.72,72.84,43294.0,65.8543,65.9538,65.782,65.8905,43294.0
2022-08-18 13:00:00,72.86,73.01,72.82,72.94,34572.0,65.9086,66.0443,65.8724,65.981,34572.0
2022-08-18 13:30:00,72.94,73.0,72.89,72.91,28848.0,65.981,66.0353,65.9357,65.9538,28848.0
2022-08-18 14:00:00,72.93,73.13,72.9,73.11,32502.0,65.9719,66.1529,65.9448,66.1348,32502.0
2022-08-18 14:30:00,73.14,73.31,73.11,73.23,56856.0,66.1619,66.3157,66.1348,66.2433,56856.0
2022-08-18 15:00:00,73.23,73.36,73.2,73.28,51144.0,66.2433,66.3609,66.2162,66.2885,51144.0
2022-08-18 15:30:00,73.28,73.31,73.03,73.22,139602.0,66.2885,66.3157,66.0624,66.2343,139602.0
2022-08-19 09:30:00,72.66,73.18,72.54,72.55,84496.0,65.7277,66.1981,65.6191,65.6282,84496.0
2022-08-19 10:00:00,72.59,72.64,72.26,72.5,29038.0,65.6644,65.7096,65.3659,65.583,29038.0
2022-08-19 10:30:00,72.45,72.57,72.4,72.47,53246.0,65.5377,65.6463,65.4925,65.5558,53246.0
2022-08-19 11:00:00,72.48,72.53,72.3,72.46,82682.0,65.5649,65.6101,65.402,65.5468,82682.0
2022-08-19 11:30:00,72.47,72.48,72.35,72.4,23766.0,65.5558,65.5649,65.4473,65.4925,23766.0
2022-08-19 12:00:00,72.38,72.68,72.37,72.57,57698.0,65.4744,65.7458,65.4654,65.6463,57698.0
2022-08-19 12:30:00,72.57,72.68,72.54,72.55,24701.0,65.6463,65.7458,65.6191,65.6282,24701.0
2022-08-19 13:00:00,72.55,72.57,72.43,72.46,27407.0,65.6282,65.6463,65.5196,65.5468,27407.0
2022-08-19 13:30:00,72.45,72.45,72.25,72.26,13311.0,65.5377,65.5377,65.3568,65.3659,13311.0
2022-08-19 14:00:00,72.24,72.3,72.17,72.21,21018.0,65.3478,65.402,65.2844,65.3206,21018.0
2022-08-19 14:30:00,72.19,72.28,72.08,72.14,23217.0,65.3025,65.3839,65.203,65.2573,23217.0
2022-08-19 15:00:00,72.13,72.34,72.06,72.34,27972.0,65.2483,65.4382,65.1849,65.4382,27972.0
2022-08-19 15:30:00,72.34,72.53,72.27,72.49,125042.0,65.4382,65.6101,65.3749,65.5739,125042.0
2022-08-22 09:30:00,71.23,71.23,70.2,70.31,84153.0,64.4341,64.4341,63.5024,63.6019,84153.0
2022-08-22 10:00:00,70.31,70.44,69.71,69.94,61424.0,63.6019,63.7195,63.0591,63.2672,61424.0
2022-08-22 10:30:00,69.95,70.45,69.95,70.18,34127.0,63.2762,63.7285,63.2762,63.4843,34127.0
2022-08-22 11:00:00,70.18,70.46,70.15,70.42,37717.0,63.4843,63.7376,63.4572,63.7014,37717.0
2022-08-22 11:30:00,70.39,70.47,70.09,70.09,66805.0,63.6743,63.7466,63.4029,63.4029,66805.0
2022-08-22 12:00:00,70.05,70.11,69.78,69.8,47121.0,63.3667,63.421,63.1225,63.1406,47121.0
2022-08-22 12:30:00,69.79,70.09,69.7,70.09,49494.0,63.1315,63.4029,63.0501,63.4029,49494.0
2022-08-22 13:00:00,70.09,70.09,69.96,70.07,44218.0,63.4029,63.4029,63.2853,63.3848,44218.0
2022-08-22 13:30:00,70.06,70.27,69.98,70.19,70463.0,63.3758,63.5657,63.3034,63.4933,70463.0
2022-08-22 14:00:00,70.2,70.2,69.98,70.01,50689.0,63.5024,63.5024,63.3034,63.3305,50689.0
2022-08-22 14:30:00,70.01,70.04,69.97,70.03,135215.0,63.3305,63.3577,63.2943,63.3486,135215.0
2022-08-22 15:00:00,70.03,70.22,70.02,70.06,63527.0,63.3486,63.5205,63.3396,63.3758,63527.0
2022-08-22 15:30:00,70.04,70.04,69.67,69.78,200031.0,63.3577,63.3577,63.023,63.1225,200031.0
2022-08-23 09:30:00,69.76,70.32,69.68,70.27,31804.0,63.1044,63.6109,63.032,63.5657,31804.0
2022-08-23 10:00:00,70.24,70.34,70.07,70.09,20930.0,63.5386,63.629,63.3848,63.4029,20930.0
2022-08-23 10:30:00,70.09,70.23,69.93,69.94,23636.0,63.4029,63.5295,63.2582,63.2672,23636.0
2022-08-23 11:00:00,69.95,69.98,69.76,69.85,21462.0,63.2762,63.3034,63.1044,63.1858,21462.0
2022-08-23 11:30:00,69.85,69.99,69.84,69.92,14648.0,63.1858,63.3124,63.1767,63.2491,14648.0
2022-08-23 12:00:00,69.91,69.98,69.78,69.81,13593.0,63.2401,63.3034,63.1225,63.1496,13593.0
2022-08-23 12:30:00,69.81,69.95,69.81,69.92,15559.0,63.1496,63.2762,63.1496,63.2491,15559.0
2022-08-23 13:00:00,69.93,69.96,69.77,69.95,13230.0,63.2582,63.2853,63.1134,63.2762,13230.0
2022-08-23 13:30:00,69.95,69.97,69.81,69.82,14873.0,63.2762,63.2943,63.1496,63.1586,14873.0
2022-08-23 14:00:00,69.81,69.93,69.78,69.89,15037.0,63.1496,63.2582,63.1225,63.222,15037.0
2022-08-23 14:30:00,69.9,69.92,69.71,69.73,20987.0,63.231,63.2491,63.0591,63.0772,20987.0
2022-08-23 15:00:00,69.75,69.83,69.66,69.79,59793.0,63.0953,63.1677,63.0139,63.1315,59793.0
2022-08-23 15:30:00,69.78,69.87,69.61,69.71,137817.0,63.1225,63.2039,62.9687,63.0591,137817.0
2022-08-24 09:30:00,69.58,69.6,69.09,69.23,53396.0,62.9415,62.9596,62.4983,62.6249,53396.0
2022-08-24 10:00:00,69.22,69.4,69.14,69.38,30153.0,62.6159,62.7787,62.5435,62.7606,30153.0
2022-08-24 10:30:00,69.36,69.52,69.31,69.41,29533.0,62.7425,62.8873,62.6973,62.7878,29533.0
2022-08-24 11:00:00,69.41,69.82,69.41,69.8,29473.0,62.7878,63.1586,62.7878,63.1406,29473.0
2022-08-24 11:30:00,69.81,69.93,69.73,69.81,21939.0,63.1496,63.2582,63.0772,63.1496,21939.0
2022-08-24 12:00:00,69.82,69.88,69.79,69.79,13594.0,63.1586,63.2129,63.1315,63.1315,13594.0
2022-08-24 12:30:00,69.75,69.75,69.5,69.6,24389.0,63.0953,63.0953,62.8692,62.9596,24389.0
2022-08-24 13:00:00,69.62,69.7,69.56,69.63,17081.0,62.9777,63.0501,62.9235,62.9868,17081.0
2022-08-24 13:30:00,69.62,69.69,69.59,69.66,18042.0,62.9777,63.0411,62.9506,63.0139,18042.0
2022-08-24 14:00:00,69.66,69.73,69.56,69.58,17480.0,63.0139,63.0772,62.9235,62.9415,17480.0
2022-08-24 14:30:00,69.58,69.63,69.53,69.61,22673.0,62.9415,62.9868,62.8963,62.9687,22673.0
2022-08-24 15:00:00,69.57,69.74,69.55,69.65,24041.0,62.9325,63.0863,62.9144,63.0049,24041.0
2022-08-24 15:30:00,69.65,69.74,69.59,69.61,95187.0,63.0049,63.0863,62.9506,62.9687,95187.0
2022-08-25 09:30:00,70.02,70.6,69.91,70.58,26938.0,63.3396,63.8642,63.2401,63.8461,26938.0
2022-08-25 10:00:00,70.58,70.65,70.33,70.54,30424.0,63.8461,63.9095,63.62,63.81,30424.0
2022-08-25 10:30:00,70.56,70.73,70.56,70.65,26791.0,63.828,63.9818,63.828,63.9095,26791.0
2022-08-25 11:00:00,70.65,70.66,70.19,70.27,18856.0,63.9095,63.9185,63.4933,63.5657,18856.0
2022-08-25 11:30:00,70.28,70.42,70.18,70.28,34252.0,63.5748,63.7014,63.4843,63.5748,34252.0
2022-08-25 12:00:00,70.28,70.32,70.04,70.13,25247.0,63.5748,63.6109,63.3577,63.4391,25247.0
2022-08-25 12:30:00,70.14,70.19,69.97,70.1,17083.0,63.4481,63.4933,63.2943,63.4119,17083.0
2022-08-25 13:00:00,70.07,70.15,70.01,70.13,21663.0,63.3848,63.4572,63.3305,63.4391,21663.0
2022-08-25 13:30:00,70.13,70.19,70.05,70.14,25562.0,63.4391,63.4933,63.3667,63.4481,25562.0
2022-08-25 14:00:00,70.11,70.16,70.0,70.15,20018.0,63.421,63.4662,63.3215,63.4572,20018.0
2022-08-25 14:30:00,70.15,70.15,69.87,69.95,24153.0,63.4572,63.4572,63.2039,63.2762,24153.0
2022-08-25 15:00:00,69.93,69.98,69.81,69.93,28751.0,63.2582,63.3034,63.1496,63.2582,28751.0
2022-08-25 15:30:00,69.94,70.16,69.93,70.05,183453.0,63.2672,63.4662,63.2582,63.3667,183453.0
2022-08-26 09:30:00,70.18,70.27,69.73,69.99,26194.0,63.4843,63.5657,63.0772,63.3124,26194.0
2022-08-26 10:00:00,69.97,70.0,69.09,69.09,21844.0,63.2943,63.3215,62.4983,62.4983,21844.0
2022-08-26 10:30:00,69.07,69.07,68.65,68.95,46778.0,62.4802,62.4802,62.1003,62.3717,46778.0
2022-08-26 11:00:00,68.9,68.95,68.59,68.73,45963.0,62.3264,62.3717,62.046,62.1726,45963.0
2022-08-26 11:30:00,68.75,68.9,68.72,68.81,25032.0,62.1907,62.3264,62.1636,62.245,25032.0
2022-08-26 12:00:00,68.8,69.01,68.66,68.75,57064.0,62.236,62.4259,62.1093,62.1907,57064.0
2022-08-26 12:30:00,68.75,68.95,68.75,68.91,17589.0,62.1907,62.3717,62.1907,62.3355,17589.0
2022-08-26 13:00:00,68.87,69.0,68.85,68.89,12229.0,62.2993,62.4169,62.2812,62.3174,12229.0
2022-08-26 13:30:00,68.83,68.83,68.61,68.67,24344.0,62.2631,62.2631,62.0641,62.1184,24344.0
2022-08-26 14:00:00,68.67,68.75,68.64,68.73,25445.0,62.1184,62.1907,62.0912,62.1726,25445.0
2022-08-26 14:30:00,68.73,68.79,68.59,68.61,15359.0,62.1726,62.2269,62.046,62.0641,15359.0
2022-08-26 15:00:00,68.61,68.69,68.5,68.56,20782.0,62.0641,62.1365,61.9646,62.0189,20782.0
2022-08-26 15:30:00,68.56,68.59,68.36,68.45,107783.0,62.0189,62.046,61.8379,61.9194,107783.0
2022-08-29 09:30:00,67.92,68.19,67.5,67.93,28544.0,61.4399,61.6842,61.06,61.449,28544.0
2022-08-29 10:00:00,67.98,68.11,67.89,67.93,23287.0,61.4942,61.6118,61.4128,61.449,23287.0
2022-08-29 10:30:00,67.94,67.94,67.58,67.7,15577.0,61.458,61.458,61.1324,61.2409,15577.0
2022-08-29 11:00:00,67.7,67.85,67.6,67.8,20861.0,61.2409,61.3766,61.1505,61.3314,20861.0
2022-08-29 11:30:00,67.81,68.04,67.76,68.02,16842.0,61.3404,61.5485,61.2952,61.5304,16842.0
2022-08-29 12:00:00,68.02,68.12,67.99,68.07,19347.0,61.5304,61.6208,61.5032,61.5756,19347.0
2022-08-29 12:30:00,68.1,68.42,68.08,68.33,24195.0,61.6027,61.8922,61.5847,61.8108,24195.0
2022-08-29 13:00:00,68.33,68.36,68.17,68.25,20103.0,61.8108,61.8379,61.6661,61.7384,20103.0
2022-08-29 13:30:00,68.26,68.42,68.24,68.33,27661.0,61.7475,61.8922,61.7294,61.8108,27661.0
2022-08-29 14:00:00,68.3,68.32,68.13,68.14,22724.0,61.7837,61.8018,61.6299,61.6389,22724.0
2022-08-29 14:30:00,68.15,68.42,68.15,68.4,61624.0,61.648,61.8922,61.648,61.8741,61624.0
2022-08-29 15:00:00,68.4,68.54,68.21,68.28,25330.0,61.8741,62.0008,61.7023,61.7656,25330.0
2022-08-29 15:30:00,68.28,68.46,68.18,68.2,121429.0,61.7656,61.9284,61.6751,61.6932,121429.0
2022-08-30 09:30:00,68.54,68.64,68.17,68.18,24531.0,62.0008,62.0912,61.6661,61.6751,24531.0
2022-08-30 10:00:00,68.12,68.22,67.84,68.05,28186.0,61.6208,61.7113,61.3676,61.5575,28186.0
2022-08-30 10:30:00,68.04,68.04,67.54,67.88,38778.0,61.5485,61.5485,61.0962,61.4037,38778.0
2022-08-30 11:00:00,67.91,68.02,67.71,67.9,35047.0,61.4309,61.5304,61.25,61.4218,35047.0
2022-08-30 11:30:00,67.9,68.12,67.85,67.87,21034.0,61.4218,61.6208,61.3766,61.3947,21034.0
2022-08-30 12:00:00,67.88,68.05,67.84,67.95,22318.0,61.4037,61.5575,61.3676,61.4671,22318.0
2022-08-30 12:30:00,67.92,67.92,67.71,67.86,12281.0,61.4399,61.4399,61.25,61.3856,12281.0
2022-08-30 13:00:00,67.84,67.92,67.72,67.81,15611.0,61.3676,61.4399,61.259,61.3404,15611.0
2022-08-30 13:30:00,67.8,67.92,67.62,67.83,20024.0,61.3314,61.4399,61.1685,61.3585,20024.0
2022-08-30 14:00:00,67.83,67.98,67.78,67.88,18275.0,61.3585,61.4942,61.3133,61.4037,18275.0
2022-08-30 14:30:00,67.87,68.07,67.86,67.98,26203.0,61.3947,61.5756,61.3856,61.4942,26203.0
2022-08-30 15:00:00,67.97,68.22,67.96,68.04,24491.0,61.4852,61.7113,61.4761,61.5485,24491.0
2022-08-30 15:30:00,68.03,68.13,67.88,68.02,175099.0,61.5394,61.6299,61.4037,61.5304,175099.0
2022-08-31 09:30:00,68.36,68.77,67.96,68.29,46743.0,61.8379,62.2088,61.4761,61.7746,46743.0
2022-08-31 10:00:00,68.27,68.39,68.06,68.17,51221.0,61.7565,61.8651,61.5666,61.6661,51221.0
2022-08-31 10:30:00,68.16,68.48,68.1,68.2,31781.0,61.657,61.9465,61.6027,61.6932,31781.0
2022-08-31 11:00:00,68.12,68.15,67.85,67.86,24123.0,61.6208,61.648,61.3766,61.3856,24123.0
2022-08-31 11:30:00,67.84,68.02,67.69,67.97,33872.0,61.3676,61.5304,61.2319,61.4852,33872.0
2022-08-31 12:00:00,67.97,68.06,67.77,67.81,33607.0,61.4852,61.5666,61.3042,61.3404,33607.0
2022-08-31 12:30:00,67.84,67.97,67.68,67.76,31830.0,61.3676,61.4852,61.2228,61.2952,31830.0
2022-08-31 13:00:00,67.8,67.83,67.61,67.66,21966.0,61.3314,61.3585,61.1595,61.2047,21966.0
2022-08-31 13:30:00,67.66,67.68,67.52,67.62,15747.0,61.2047,61.2228,61.0781,61.1685,15747.0
2022-08-31 14:00:00,67.6,67.67,67.49,67.51,19763.0,61.1505,61.2138,61.0509,61.069,19763.0
2022-08-31 14:30:00,67.48,67.49,67.27,67.48,21486.0,61.0419,61.0509,60.8519,61.0419,21486.0
2022-08-31 15:00:00,67.49,67.64,67.37,67.37,39768.0,61.0509,61.1866,60.9424,60.9424,39768.0
2022-08-31 15:30:00,67.32,67.46,66.9,66.91,191335.0,60.8972,61.0238,60.5172,60.5263,191335.0
2022-09-01 09:30:00,66.5,66.61,66.01,66.17,43153.0,60.1554,60.2549,59.7122,59.8569,43153.0
2022-09-01 10:00:00,66.16,66.16,65.84,66.12,30856.0,59.8478,59.8478,59.5584,59.8117,30856.0
2022-09-01 10:30:00,66.12,66.14,65.95,66.01,20649.0,59.8117,59.8297,59.6579,59.7122,20649.0
2022-09-01 11:00:00,66.03,66.16,65.85,66.01,35850.0,59.7302,59.8478,59.5674,59.7122,35850.0
2022-09-01 11:30:00,66.03,66.18,65.91,65.98,33553.0,59.7302,59.8659,59.6217,59.685,33553.0
2022-09-01 12:00:00,65.97,66.14,65.96,66.08,37897.0,59.676,59.8297,59.6669,59.7755,37897.0
2022-09-01 12:30:00,66.09,66.09,65.84,65.92,15764.0,59.7845,59.7845,59.5584,59.6307,15764.0
2022-09-01 13:00:00,65.92,66.2,65.91,66.18,23857.0,59.6307,59.884,59.6217,59.8659,23857.0
2022-09-01 13:30:00,66.17,66.22,66.04,66.06,23911.0,59.8569,59.9021,59.7393,59.7574,23911.0
2022-09-01 14:00:00,66.05,66.49,66.05,66.49,39808.0,59.7483,60.1464,59.7483,60.1464,39808.0
2022-09-01 14:30:00,66.5,66.61,66.35,66.36,41899.0,60.1554,60.2549,60.0197,60.0288,41899.0
2022-09-01 15:00:00,66.35,66.62,66.32,66.51,53729.0,60.0197,60.264,59.9926,60.1644,53729.0
2022-09-01 15:30:00,66.5,66.68,66.42,66.64,217789.0,60.1554,60.3182,60.083,60.282,217789.0
2022-09-02 09:30:00,67.38,67.73,66.83,67.03,24944.0,60.9514,61.2681,60.4539,60.6348,24944.0
2022-09-02 10:00:00,67.0,67.62,66.89,67.56,17149.0,60.6077,61.1685,60.5082,61.1143,17149.0
2022-09-02 10:30:00,67.55,67.62,67.43,67.46,23427.0,61.1052,61.1685,60.9967,61.0238,23427.0
2022-09-02 11:00:00,67.49,67.66,67.46,67.51,27521.0,61.0509,61.2047,61.0238,61.069,27521.0
2022-09-02 11:30:00,67.52,67.63,67.45,67.58,22262.0,61.0781,61.1776,61.0148,61.1324,22262.0
2022-09-02 12:00:00,67.6,67.64,67.18,67.19,28396.0,61.1505,61.1866,60.7705,60.7796,28396.0
2022-09-02 12:30:00,67.22,67.22,66.87,66.91,28793.0,60.8067,60.8067,60.4901,60.5263,28793.0
2022-09-02 13:00:00,66.82,66.83,66.22,66.28,31513.0,60.4449,60.4539,59.9021,59.9564,31513.0
2022-09-02 13:30:00,66.28,66.46,66.12,66.23,15604.0,59.9564,60.1192,59.8117,59.9112,15604.0
2022-09-02 14:00:00,66.23,66.39,66.15,66.36,25197.0,59.9112,60.0559,59.8388,60.0288,25197.0
2022-09-02 14:30:00,66.36,66.4,66.18,66.2,16680.0,60.0288,60.0649,59.8659,59.884,16680.0
2022-09-02 15:00:00,66.2,66.45,66.17,66.31,23386.0,59.884,60.1102,59.8569,59.9835,23386.0
2022-09-02 15:30:00,66.28,66.32,65.99,66.29,94758.0,59.9564,59.9926,59.6941,59.9654,94758.0
2022-09-06 09:30:00,66.5,66.66,65.59,65.73,54863.0,60.1554,60.3001,59.3322,59.4589,54863.0
2022-09-06 10:00:00,65.79,65.89,65.45,65.86,20317.0,59.5131,59.6036,59.2056,59.5765,20317.0
2022-09-06 10:30:00,65.9,66.16,65.7,66.12,30192.0,59.6126,59.8478,59.4317,59.8117,30192.0
2022-09-06 11:00:00,66.09,66.24,66.06,66.1,18363.0,59.7845,59.9202,59.7574,59.7936,18363.0
2022-09-06 11:30:00,66.03,66.33,66.01,66.26,14601.0,59.7302,60.0016,59.7122,59.9383,14601.0
2022-09-06 12:00:00,66.2,66.29,65.98,66.07,25276.0,59.884,59.9654,59.685,59.7664,25276.0
2022-09-06 12:30:00,66.09,66.24,65.95,66.23,25505.0,59.7845,59.9202,59.6579,59.9112,25505.0
2022-09-06 13:00:00,66.22,66.24,65.64,65.65,39558.0,59.9021,59.9202,59.3775,59.3865,39558.0
2022-09-06 13:30:00,65.66,65.8,65.62,65.8,17750.0,59.3955,59.5222,59.3594,59.5222,17750.0
2022-09-06 14:00:00,65.8,66.02,65.76,65.89,18402.0,59.5222,59.7212,59.486,59.6036,18402.0
2022-09-06 14:30:00,65.91,65.93,65.67,65.71,25066.0,59.6217,59.6398,59.4046,59.4408,25066.0
2022-09-06 15:00:00,65.74,66.0,65.67,65.95,21910.0,59.4679,59.7031,59.4046,59.6579,21910.0
2022-09-06 15:30:00,65.94,66.07,65.78,65.97,152948.0,59.6488,59.7664,59.5041,59.676,152948.0
2022-09-07 09:30:00,65.95,66.34,65.76,66.08,30894.0,59.6579,60.0107,59.486,59.7755,30894.0
2022-09-07 10:00:00,66.09,66.22,65.94,66.22,14221.0,59.7845,59.9021,59.6488,59.9021,14221.0
2022-09-07 10:30:00,66.28,66.53,66.28,66.53,23663.0,59.9564,60.1825,59.9564,60.1825,23663.0
2022-09-07 11:00:00,66.5,66.79,66.46,66.75,15672.0,60.1554,60.4177,60.1192,60.3815,15672.0
2022-09-07 11:30:00,66.77,66.94,66.61,66.61,22922.0,60.3996,60.5534,60.2549,60.2549,22922.0
2022-09-07 12:00:00,66.61,66.68,66.47,66.62,26127.0,60.2549,60.3182,60.1283,60.264,26127.0
2022-09-07 12:30:00,66.64,66.95,66.57,66.79,58743.0,60.282,60.5625,60.2187,60.4177,58743.0
2022-09-07 13:00:00,66.82,67.13,66.8,66.98,21697.0,60.4449,60.7253,60.4268,60.5896,21697.0
2022-09-07 13:30:00,67.04,67.27,67.01,67.2,27411.0,60.6439,60.8519,60.6167,60.7886,27411.0
2022-09-07 14:00:00,67.18,67.33,67.05,67.21,22313.0,60.7705,60.9062,60.6529,60.7977,22313.0
2022-09-07 14:30:00,67.22,67.35,67.17,67.28,16381.0,60.8067,60.9243,60.7615,60.861,16381.0
2022-09-07 15:00:00,67.29,67.44,67.29,67.42,23302.0,60.87,61.0057,60.87,60.9876,23302.0
2022-09-07 15:30:00,67.4,67.41,67.24,67.35,69457.0,60.9695,60.9786,60.8248,60.9243,69457.0
2022-09-08 09:30:00,66.82,67.14,66.42,67.14,39860.0,60.4449,60.7343,60.083,60.7343,39860.0
2022-09-08 10:00:00,67.11,67.55,66.79,67.55,37551.0,60.7072,61.1052,60.4177,61.1052,37551.0
2022-09-08 10:30:00,67.52,67.86,67.49,67.78,36035.0,61.0781,61.3856,61.0509,61.3133,36035.0
2022-09-08 11:00:00,67.8,67.9,67.69,67.71,33053.0,61.3314,61.4218,61.2319,61.25,33053.0
2022-09-08 11:30:00,67.74,67.83,67.65,67.71,19924.0,61.2771,61.3585,61.1957,61.25,19924.0
2022-09-08 12:00:00,67.71,67.77,67.09,67.32,35719.0,61.25,61.3042,60.6891,60.8972,35719.0
2022-09-08 12:30:00,67.32,67.75,67.32,67.74,20516.0,60.8972,61.2861,60.8972,61.2771,20516.0
2022-09-08 13:00:00,67.73,68.04,67.65,68.04,26975.0,61.2681,61.5485,61.1957,61.5485,26975.0
2022-09-08 13:30:00,68.06,68.18,67.72,67.9,28479.0,61.5666,61.6751,61.259,61.4218,28479.0
2022-09-08 14:00:00,67.89,67.99,67.81,67.86,19892.0,61.4128,61.5032,61.3404,61.3856,19892.0
2022-09-08 14:30:00,67.86,67.92,67.59,67.66,23630.0,61.3856,61.4399,61.1414,61.2047,23630.0
2022-09-08 15:00:00,67.66,67.81,67.5,67.76,29656.0,61.2047,61.3404,61.06,61.2952,29656.0
2022-09-08 15:30:00,67.77,67.95,67.59,67.9,103742.0,61.3042,61.4671,61.1414,61.4218,103742.0
2022-09-09 09:30:00,68.49,69.32,68.49,69.22,69390.0,61.9555,62.7064,61.9555,62.6159,69390.0
2022-09-09 10:00:00,69.21,69.58,69.19,69.54,22462.0,62.6068,62.9415,62.5888,62.9054,22462.0
2022-09-09 10:30:00,69.52,69.59,69.43,69.57,19639.0,62.8873,62.9506,62.8059,62.9325,19639.0
2022-09-09 11:00:00,69.58,69.65,69.48,69.57,38752.0,62.9415,63.0049,62.8511,62.9325,38752.0
2022-09-09 11:30:00,69.56,69.68,69.33,69.53,77798.0,62.9235,63.032,62.7154,62.8963,77798.0
2022-09-09 12:00:00,69.53,69.61,69.44,69.55,25688.0,62.8963,62.9687,62.8149,62.9144,25688.0
2022-09-09 12:30:00,69.51,69.74,69.49,69.74,18483.0,62.8782,63.0863,62.8601,63.0863,18483.0
2022-09-09 13:00:00,69.71,69.89,69.68,69.87,20585.0,63.0591,63.222,63.032,63.2039,20585.0
2022-09-09 13:30:00,69.87,69.91,69.78,69.85,14902.0,63.2039,63.2401,63.1225,63.1858,14902.0
2022-09-09 14:00:00,69.84,70.02,69.8,70.02,30684.0,63.1767,63.3396,63.1406,63.3396,30684.0
2022-09-09 14:30:00,70.01,70.1,69.75,70.03,63244.0,63.3305,63.4119,63.0953,63.3486,63244.0
2022-09-09 15:00:00,70.05,70.26,70.05,70.16,35337.0,63.3667,63.5567,63.3667,63.4662,35337.0
2022-09-09 15:30:00,70.14,70.45,70.11,70.41,247823.0,63.4481,63.7285,63.421,63.6924,247823.0
2022-09-12 09:30:00,70.82,71.91,70.77,71.91,73975.0,64.0632,65.0492,64.018,65.0492,73975.0
2022-09-12 10:00:00,71.92,71.94,71.39,71.6,42624.0,65.0583,65.0764,64.5789,64.7688,42624.0
2022-09-12 10:30:00,71.61,71.7,71.38,71.39,73940.0,64.7779,64.8593,64.5698,64.5789,73940.0
2022-09-12 11:00:00,71.36,71.45,71.17,71.44,41743.0,64.5517,64.6331,64.3798,64.6241,41743.0
2022-09-12 11:30:00,71.47,71.52,71.09,71.23,36961.0,64.6512,64.6965,64.3075,64.4341,36961.0
2022-09-12 12:00:00,71.23,71.25,70.98,71.19,29237.0,64.4341,64.4522,64.208,64.3979,29237.0
2022-09-12 12:30:00,71.18,71.43,71.17,71.29,31774.0,64.3889,64.615,64.3798,64.4884,31774.0
2022-09-12 13:00:00,71.3,71.49,71.22,71.46,35919.0,64.4974,64.6693,64.4251,64.6422,35919.0
2022-09-12 13:30:00,71.48,71.49,71.27,71.42,27414.0,64.6603,64.6693,64.4703,64.606,27414.0
2022-09-12 14:00:00,71.41,71.41,71.24,71.29,37476.0,64.597,64.597,64.4432,64.4884,37476.0
2022-09-12 14:30:00,71.29,71.31,71.17,71.25,24030.0,64.4884,64.5065,64.3798,64.4522,24030.0
2022-09-12 15:00:00,71.25,71.4,71.24,71.39,46024.0,64.4522,64.5879,64.4432,64.5789,46024.0
2022-09-12 15:30:00,71.38,71.59,71.28,71.54,221915.0,64.5698,64.7598,64.4794,64.7145,221915.0
2022-09-13 09:30:00,69.97,71.24,69.84,71.11,87092.0,63.2943,64.4432,63.1767,64.3256,87092.0
2022-09-13 10:00:00,71.1,71.11,70.15,70.17,77020.0,64.3165,64.3256,63.4572,63.4753,77020.0
2022-09-13 10:30:00,70.17,70.23,69.95,70.1,57095.0,63.4753,63.5295,63.2762,63.4119,57095.0
2022-09-13 11:00:00,70.11,70.29,70.01,70.12,68365.0,63.421,63.5838,63.3305,63.43,68365.0
2022-09-13 11:30:00,70.14,70.28,70.08,70.25,34983.0,63.4481,63.5748,63.3938,63.5476,34983.0
2022-09-13 12:00:00,70.26,70.56,70.19,70.37,42331.0,63.5567,63.828,63.4933,63.6562,42331.0
2022-09-13 12:30:00,70.37,70.63,70.31,70.5,42263.0,63.6562,63.8914,63.6019,63.7738,42263.0
2022-09-13 13:00:00,70.47,70.57,70.35,70.53,37715.0,63.7466,63.8371,63.6381,63.8009,37715.0
2022-09-13 13:30:00,70.53,70.55,70.2,70.26,47119.0,63.8009,63.819,63.5024,63.5567,47119.0
2022-09-13 14:00:00,70.25,70.3,69.92,69.92,57773.0,63.5476,63.5929,63.2491,63.2491,57773.0
2022-09-13 14:30:00,69.94,69.94,69.52,69.57,57283.0,63.2672,63.2672,62.8873,62.9325,57283.0
2022-09-13 15:00:00,69.57,69.6,69.06,69.06,111108.0,62.9325,62.9596,62.4712,62.4712,111108.0
2022-09-13 15:30:00,69.05,69.06,68.56,68.89,170450.0,62.4621,62.4712,62.0189,62.3174,170450.0
2022-09-14 09:30:00,69.04,69.04,68.54,68.63,85801.0,62.4531,62.4531,62.0008,62.0822,85801.0
2022-09-14 10:00:00,68.61,68.65,67.41,67.42,25097.0,62.0641,62.1003,60.9786,60.9876,25097.0
2022-09-14 10:30:00,67.37,68.05,67.36,68.03,57677.0,60.9424,61.5575,60.9334,61.5394,57677.0
2022-09-14 11:00:00,68.06,68.24,67.92,68.14,40148.0,61.5666,61.7294,61.4399,61.6389,40148.0
2022-09-14 11:30:00,68.15,68.43,68.03,68.3,34216.0,61.648,61.9013,61.5394,61.7837,34216.0
2022-09-14 12:00:00,68.3,68.47,68.06,68.07,65744.0,61.7837,61.9374,61.5666,61.5756,65744.0
2022-09-14 12:30:00,68.1,68.43,67.99,68.37,406804.0,61.6027,61.9013,61.5032,61.847,406804.0
2022-09-14 13:00:00,68.38,68.66,68.35,68.45,59508.0,61.856,62.1093,61.8289,61.9194,59508.0
2022-09-14 13:30:00,68.46,68.48,68.17,68.24,42631.0,61.9284,61.9465,61.6661,61.7294,42631.0
2022-09-14 14:00:00,68.18,68.25,68.08,68.19,29203.0,61.6751,61.7384,61.5847,61.6842,29203.0
2022-09-14 14:30:00,68.19,68.33,67.97,68.0,25448.0,61.6842,61.8108,61.4852,61.5123,25448.0
2022-09-14 15:00:00,68.03,68.16,67.8,67.96,52113.0,61.5394,61.657,61.3314,61.4761,52113.0
2022-09-14 15:30:00,67.93,68.19,67.76,68.13,142687.0,61.449,61.6842,61.2952,61.6299,142687.0
2022-09-15 09:30:00,68.11,69.34,68.02,69.29,69271.0,61.6118,62.7244,61.5304,62.6792,69271.0
2022-09-15 10:00:00,69.29,69.38,68.9,68.9,34952.0,62.6792,62.7606,62.3264,62.3264,34952.0
2022-09-15 10:30:00,68.92,69.12,68.69,68.75,50723.0,62.3445,62.5254,62.1365,62.1907,50723.0
2022-09-15 11:00:00,68.73,68.98,68.59,68.97,132334.0,62.1726,62.3988,62.046,62.3897,132334.0
2022-09-15 11:30:00,68.95,69.1,68.69,68.77,32913.0,62.3717,62.5073,62.1365,62.2088,32913.0
2022-09-15 12:00:00,68.76,68.95,68.59,68.6,37240.0,62.1998,62.3717,62.046,62.055,37240.0
2022-09-15 12:30:00,68.67,69.03,68.66,69.0,24482.0,62.1184,62.444,62.1093,62.4169,24482.0
2022-09-15 13:00:00,69.03,69.44,69.03,69.37,26897.0,62.444,62.8149,62.444,62.7516,26897.0
2022-09-15 13:30:00,69.34,69.41,69.13,69.21,73825.0,62.7244,62.7878,62.5345,62.6068,73825.0
2022-09-15 14:00:00,69.2,69.26,68.95,69.23,35118.0,62.5978,62.6521,62.3717,62.6249,35118.0
2022-09-15 14:30:00,69.23,69.32,69.07,69.12,23996.0,62.6249,62.7064,62.4802,62.5254,23996.0
2022-09-15 15:00:00,69.13,69.13,68.71,68.78,43049.0,62.5345,62.5345,62.1546,62.2179,43049.0
2022-09-15 15:30:00,68.77,68.98,68.69,68.95,189789.0,62.2088,62.3988,62.1365,62.3717,189789.0
2022-09-16 09:30:00,68.56,68.56,67.21,67.26,196710.0,62.0189,62.0189,60.7977,60.8429,196710.0
2022-09-16 10:00:00,67.32,67.92,67.19,67.54,59769.0,60.8972,61.4399,60.7796,61.0962,59769.0
2022-09-16 10:30:00,67.56,67.7,67.21,67.29,38159.0,61.1143,61.2409,60.7977,60.87,38159.0
2022-09-16 11:00:00,67.29,67.42,67.17,67.26,47296.0,60.87,60.9876,60.7615,60.8429,47296.0
2022-09-16 11:30:00,67.29,67.33,67.02,67.21,39472.0,60.87,60.9062,60.6258,60.7977,39472.0
2022-09-16 12:00:00,67.19,67.21,66.67,66.71,36726.0,60.7796,60.7977,60.3092,60.3454,36726.0
2022-09-16 12:30:00,66.71,67.3,66.62,67.29,44999.0,60.3454,60.8791,60.264,60.87,44999.0
2022-09-16 13:00:00,67.29,67.29,66.78,66.89,48503.0,60.87,60.87,60.4087,60.5082,48503.0
2022-09-16 13:30:00,66.88,67.05,66.76,66.88,47735.0,60.4991,60.6529,60.3906,60.4991,47735.0
2022-09-16 14:00:00,66.88,67.14,66.76,66.98,68791.0,60.4991,60.7343,60.3906,60.5896,68791.0
2022-09-16 14:30:00,66.97,67.07,66.86,66.98,45676.0,60.5806,60.671,60.4811,60.5896,45676.0
2022-09-16 15:00:00,66.95,67.42,66.95,67.26,77696.0,60.5625,60.9876,60.5625,60.8429,77696.0
2022-09-16 15:30:00,67.26,67.39,66.86,66.99,460569.0,60.8429,60.9605,60.4811,60.5987,460569.0
2022-09-19 09:30:00,66.5,67.63,66.38,67.56,72851.0,60.1554,61.1776,60.0469,61.1143,72851.0
2022-09-19 10:00:00,67.54,67.67,67.27,67.6,46688.0,61.0962,61.2138,60.8519,61.1505,46688.0
2022-09-19 10:30:00,67.59,67.97,67.59,67.7,48169.0,61.1414,61.4852,61.1414,61.2409,48169.0
2022-09-19 11:00:00,67.73,67.85,67.31,67.34,33684.0,61.2681,61.3766,60.8881,60.9153,33684.0
2022-09-19 11:30:00,67.32,67.35,66.87,66.87,46385.0,60.8972,60.9243,60.4901,60.4901,46385.0
2022-09-19 12:00:00,66.87,67.22,66.86,67.01,72748.0,60.4901,60.8067,60.4811,60.6167,72748.0
2022-09-19 12:30:00,67.0,67.33,66.95,67.31,54049.0,60.6077,60.9062,60.5625,60.8881,54049.0
2022-09-19 13:00:00,67.32,67.62,67.32,67.6,89043.0,60.8972,61.1685,60.8972,61.1505,89043.0
2022-09-19 13:30:00,67.61,67.61,67.3,67.35,44460.0,61.1595,61.1595,60.8791,60.9243,44460.0
2022-09-19 14:00:00,67.35,67.54,67.31,67.39,50182.0,60.9243,61.0962,60.8881,60.9605,50182.0
2022-09-19 14:30:00,67.41,67.54,67.39,67.45,54239.0,60.9786,61.0962,60.9605,61.0148,54239.0
2022-09-19 15:00:00,67.46,68.0,67.46,67.95,81480.0,61.0238,61.5123,61.0238,61.4671,81480.0
2022-09-19 15:30:00,67.96,68.09,67.88,68.01,158107.0,61.4761,61.5937,61.4037,61.5213,158107.0
2022-09-20 09:30:00,66.86,67.08,65.93,65.95,82476.0,61.1283,61.3294,60.278,60.2963,82476.0
2022-09-20 10:00:00,65.93,66.33,65.85,65.89,53323.0,60.278,60.6437,60.2049,60.2415,53323.0
2022-09-20 10:30:00,65.89,65.89,65.6,65.74,42221.0,60.2415,60.2415,59.9763,60.1043,42221.0
2022-09-20 11:00:00,65.73,65.79,65.5,65.5,55079.0,60.0952,60.15,59.8849,59.8849,55079.0
2022-09-20 11:30:00,65.52,65.59,65.34,65.51,49306.0,59.9032,59.9672,59.7386,59.894,49306.0
2022-09-20 12:00:00,65.51,65.67,65.36,65.37,46143.0,59.894,60.0403,59.7569,59.766,46143.0
2022-09-20 12:30:00,65.35,65.36,65.15,65.16,42285.0,59.7478,59.7569,59.5649,59.574,42285.0
2022-09-20 13:00:00,65.17,65.18,64.98,65.01,43715.0,59.5832,59.5923,59.4095,59.4369,43715.0
2022-09-20 13:30:00,65.0,65.18,64.85,64.9,44478.0,59.4278,59.5923,59.2906,59.3363,44478.0
2022-09-20 14:00:00,64.88,65.02,64.85,64.98,42938.0,59.318,59.446,59.2906,59.4095,42938.0
2022-09-20 14:30:00,64.94,65.09,64.74,65.05,40345.0,59.3729,59.51,59.19,59.4735,40345.0
2022-09-20 15:00:00,65.05,65.27,64.97,65.2,78121.0,59.4735,59.6746,59.4003,59.6106,78121.0
2022-09-20 15:30:00,65.2,65.55,65.13,65.41,216962.0,59.6106,59.9306,59.5466,59.8026,216962.0
2022-09-21 09:30:00,65.94,66.36,65.81,66.36,43790.0,60.2872,60.6712,60.1683,60.6712,43790.0
2022-09-21 10:00:00,66.39,66.49,66.2,66.48,20599.0,60.6986,60.79,60.5249,60.7809,20599.0
2022-09-21 10:30:00,66.5,66.51,66.23,66.34,22297.0,60.7992,60.8083,60.5523,60.6529,22297.0
2022-09-21 11:00:00,66.35,66.52,66.29,66.31,25114.0,60.662,60.8175,60.6072,60.6255,25114.0
2022-09-21 11:30:00,66.3,66.31,66.13,66.18,20465.0,60.6163,60.6255,60.4609,60.5066,20465.0
2022-09-21 12:00:00,66.2,66.36,66.15,66.36,26451.0,60.5249,60.6712,60.4792,60.6712,26451.0
2022-09-21 12:30:00,66.35,66.43,66.22,66.26,26982.0,60.662,60.7352,60.5432,60.5797,26982.0
2022-09-21 13:00:00,66.25,66.35,66.24,66.32,25785.0,60.5706,60.662,60.5615,60.6346,25785.0
2022-09-21 13:30:00,66.34,66.59,66.3,66.59,32840.0,60.6529,60.8815,60.6163,60.8815,32840.0
2022-09-21 14:00:00,66.55,66.55,65.43,65.62,51406.0,60.8449,60.8449,59.8209,59.9946,51406.0
2022-09-21 14:30:00,65.58,66.92,65.45,66.4,85100.0,59.958,61.1832,59.8392,60.7077,85100.0
2022-09-21 15:00:00,66.46,66.56,65.47,65.47,143406.0,60.7626,60.854,59.8575,59.8575,143406.0
2022-09-21 15:30:00,65.44,65.49,64.99,65.0,177375.0,59.83,59.8758,59.4186,59.4278,177375.0
2022-09-22 09:30:00,65.21,65.25,64.34,64.39,66433.0,59.6198,59.6563,58.8243,58.8701,66433.0
2022-09-22 10:00:00,64.4,64.73,64.33,64.56,49751.0,58.8792,59.1809,58.8152,59.0255,49751.0
2022-09-22 10:30:00,64.61,64.71,64.38,64.46,44720.0,59.0712,59.1626,58.8609,58.9341,44720.0
2022-09-22 11:00:00,64.46,64.46,64.22,64.42,47919.0,58.9341,58.9341,58.7146,58.8975,47919.0
2022-09-22 11:30:00,64.42,64.73,64.39,64.67,38416.0,58.8975,59.1809,58.8701,59.126,38416.0
2022-09-22 12:00:00,64.69,64.91,64.64,64.75,26815.0,59.1443,59.3455,59.0986,59.1992,26815.0
2022-09-22 12:30:00,64.74,64.91,64.61,64.77,31507.0,59.19,59.3455,59.0712,59.2175,31507.0
2022-09-22 13:00:00,64.78,64.81,64.57,64.81,17386.0,59.2266,59.254,59.0346,59.254,17386.0
2022-09-22 13:30:00,64.83,64.92,64.72,64.72,26253.0,59.2723,59.3546,59.1718,59.1718,26253.0
2022-09-22 14:00:00,64.7,64.7,64.32,64.39,28155.0,59.1535,59.1535,58.8061,58.8701,28155.0
2022-09-22 14:30:00,64.39,64.55,64.31,64.47,26031.0,58.8701,59.0163,58.7969,58.9432,26031.0
2022-09-22 15:00:00,64.51,64.66,64.34,64.41,37170.0,58.9798,59.1169,58.8243,58.8883,37170.0
2022-09-22 15:30:00,64.43,64.53,64.1,64.12,135892.0,58.9066,58.9981,58.6049,58.6232,135892.0
2022-09-23 09:30:00,63.45,63.74,63.07,63.16,77602.0,58.0106,58.2758,57.6632,57.7455,77602.0
2022-09-23 10:00:00,63.14,63.49,63.14,63.28,70330.0,57.7272,58.0472,57.7272,57.8552,70330.0
2022-09-23 10:30:00,63.28,63.38,62.91,62.91,45332.0,57.8552,57.9466,57.5169,57.5169,45332.0
2022-09-23 11:00:00,62.95,63.4,62.92,63.24,42804.0,57.5535,57.9649,57.5261,57.8186,42804.0
2022-09-23 11:30:00,63.26,63.33,62.78,63.21,67340.0,57.8369,57.9009,57.3981,57.7912,67340.0
2022-09-23 12:00:00,63.2,63.21,62.97,63.09,69303.0,57.7821,57.7912,57.5718,57.6815,69303.0
2022-09-23 12:30:00,63.08,63.22,62.97,63.13,64901.0,57.6724,57.8004,57.5718,57.7181,64901.0
2022-09-23 13:00:00,63.13,63.31,63.03,63.05,36955.0,57.7181,57.8826,57.6266,57.6449,36955.0
2022-09-23 13:30:00,63.06,63.22,63.02,63.15,50976.0,57.6541,57.8004,57.6175,57.7364,50976.0
2022-09-23 14:00:00,63.13,63.25,62.6,62.66,43564.0,57.7181,57.8278,57.2335,57.2884,43564.0
2022-09-23 14:30:00,62.68,62.69,62.29,62.36,38598.0,57.3066,57.3158,56.9501,57.0141,38598.0
2022-09-23 15:00:00,62.37,62.9,62.37,62.85,57956.0,57.0232,57.5078,57.0232,57.4621,57956.0
2022-09-23 15:30:00,62.85,63.28,62.8,63.24,190926.0,57.4621,57.8552,57.4164,57.8186,190926.0
2022-09-26 09:30:00,62.88,63.44,62.59,62.75,89632.0,57.4895,58.0015,57.2244,57.3706,89632.0
2022-09-26 10:00:00,62.75,63.13,62.36,62.96,43730.0,57.3706,57.7181,57.0141,57.5626,43730.0
2022-09-26 10:30:00,62.95,62.95,62.64,62.8,28726.0,57.5535,57.5535,57.2701,57.4164,28726.0
2022-09-26 11:00:00,62.78,62.78,62.46,62.54,43708.0,57.3981,57.3981,57.1055,57.1786,43708.0
2022-09-26 11:30:00,62.54,62.85,62.53,62.68,51708.0,57.1786,57.4621,57.1695,57.3066,51708.0
2022-09-26 12:00:00,62.62,62.66,62.1,62.13,40553.0,57.2518,57.2884,56.7764,56.8038,40553.0
2022-09-26 12:30:00,62.12,62.3,61.99,62.27,59004.0,56.7947,56.9592,56.6758,56.9318,59004.0
2022-09-26 13:00:00,62.22,62.28,61.85,61.87,45354.0,56.8861,56.9409,56.5478,56.5661,45354.0
2022-09-26 13:30:00,61.9,62.21,61.9,62.03,46802.0,56.5935,56.8769,56.5935,56.7124,46802.0
2022-09-26 14:00:00,62.0,62.31,61.97,61.98,45484.0,56.6849,56.9684,56.6575,56.6667,45484.0
2022-09-26 14:30:00,61.99,62.33,61.91,62.24,48166.0,56.6758,56.9866,56.6027,56.9044,48166.0
2022-09-26 15:00:00,62.24,62.5,62.23,62.36,38382.0,56.9044,57.1421,56.8952,57.0141,38382.0
2022-09-26 15:30:00,62.34,62.37,61.89,61.91,171792.0,56.9958,57.0232,56.5844,56.6027,171792.0
2022-09-27 09:30:00,62.7,63.16,62.69,63.12,64663.0,57.3249,57.7455,57.3158,57.7089,64663.0
2022-09-27 10:00:00,63.13,63.44,62.82,63.27,50833.0,57.7181,58.0015,57.4346,57.8461,50833.0
2022-09-27 10:30:00,63.3,63.75,63.3,63.56,61512.0,57.8735,58.2849,57.8735,58.1112,61512.0
2022-09-27 11:00:00,63.57,63.65,63.07,63.1,67253.0,58.1203,58.1935,57.6632,57.6906,67253.0
2022-09-27 11:30:00,63.1,63.27,62.95,63.0,45647.0,57.6906,57.8461,57.5535,57.5992,45647.0
2022-09-27 12:00:00,62.99,63.01,62.64,62.7,50298.0,57.5901,57.6084,57.2701,57.3249,50298.0
2022-09-27 12:30:00,62.73,62.9,62.61,62.8,40101.0,57.3524,57.5078,57.2426,57.4164,40101.0
2022-09-27 13:00:00,62.79,62.79,62.47,62.58,60066.0,57.4072,57.4072,57.1146,57.2152,60066.0
2022-09-27 13:30:00,62.56,62.64,62.27,62.46,42385.0,57.1969,57.2701,56.9318,57.1055,42385.0
2022-09-27 14:00:00,62.44,62.58,62.26,62.44,50763.0,57.0872,57.2152,56.9227,57.0872,50763.0
2022-09-27 14:30:00,62.42,62.92,62.4,62.8,66398.0,57.0689,57.5261,57.0506,57.4164,66398.0
2022-09-27 15:00:00,62.8,62.87,62.62,62.77,72284.0,57.4164,57.4804,57.2518,57.3889,72284.0
2022-09-27 15:30:00,62.79,62.92,62.61,62.82,157783.0,57.4072,57.5261,57.2426,57.4346,157783.0
2022-09-28 09:30:00,63.12,64.09,62.9,64.03,73086.0,57.7089,58.5958,57.5078,58.5409,73086.0
2022-09-28 10:00:00,64.07,64.25,63.51,64.15,75524.0,58.5775,58.7421,58.0655,58.6506,75524.0
2022-09-28 10:30:00,64.14,64.31,64.05,64.21,34056.0,58.6415,58.7969,58.5592,58.7055,34056.0
2022-09-28 11:00:00,64.21,64.59,64.13,64.48,36155.0,58.7055,59.0529,58.6323,58.9523,36155.0
2022-09-28 11:30:00,64.46,64.63,64.22,64.44,34814.0,58.9341,59.0895,58.7146,58.9158,34814.0
2022-09-28 12:00:00,64.47,64.76,64.34,64.35,72177.0,58.9432,59.2083,58.8243,58.8335,72177.0
2022-09-28 12:30:00,64.35,64.59,64.29,64.45,42747.0,58.8335,59.0529,58.7786,58.9249,42747.0
2022-09-28 13:00:00,64.44,64.68,64.38,64.61,30665.0,58.9158,59.1352,58.8609,59.0712,30665.0
2022-09-28 13:30:00,64.61,64.78,64.58,64.78,50670.0,59.0712,59.2266,59.0438,59.2266,50670.0
2022-09-28 14:00:00,64.78,64.97,64.59,64.66,47974.0,59.2266,59.4003,59.0529,59.1169,47974.0
2022-09-28 14:30:00,64.68,64.86,64.65,64.77,35474.0,59.1352,59.2998,59.1078,59.2175,35474.0
2022-09-28 15:00:00,64.75,64.92,64.67,64.67,63244.0,59.1992,59.3546,59.126,59.126,63244.0
2022-09-28 15:30:00,64.67,64.87,64.5,64.51,160501.0,59.126,59.3089,58.9706,58.9798,160501.0
2022-09-29 09:30:00,63.85,64.23,63.43,63.66,98216.0,58.3763,58.7238,57.9923,58.2026,98216.0
2022-09-29 10:00:00,63.63,63.66,63.23,63.43,70438.0,58.1752,58.2026,57.8095,57.9923,70438.0
2022-09-29 10:30:00,63.4,64.0,63.23,63.84,44513.0,57.9649,58.5135,57.8095,58.3672,44513.0
2022-09-29 11:00:00,63.83,64.18,63.71,63.8,49040.0,58.3581,58.6781,58.2483,58.3306,49040.0
2022-09-29 11:30:00,63.8,64.17,63.75,63.94,39713.0,58.3306,58.6689,58.2849,58.4586,39713.0
2022-09-29 12:00:00,63.95,64.11,63.87,64.03,42871.0,58.4678,58.6141,58.3946,58.5409,42871.0
2022-09-29 12:30:00,64.07,64.12,63.93,64.02,35313.0,58.5775,58.6232,58.4495,58.5318,35313.0
2022-09-29 13:00:00,64.0,64.09,63.88,63.99,38743.0,58.5135,58.5958,58.4038,58.5043,38743.0
2022-09-29 13:30:00,63.98,64.1,63.55,63.56,52979.0,58.4952,58.6049,58.1021,58.1112,52979.0
2022-09-29 14:00:00,63.57,63.76,63.49,63.67,39058.0,58.1203,58.2941,58.0472,58.2118,39058.0
2022-09-29 14:30:00,63.67,63.73,63.34,63.34,37302.0,58.2118,58.2666,57.9101,57.9101,37302.0
2022-09-29 15:00:00,63.36,63.54,63.31,63.32,81609.0,57.9284,58.0929,57.8826,57.8918,81609.0
2022-09-29 15:30:00,63.33,63.62,63.31,63.47,220867.0,57.9009,58.1661,57.8826,58.0289,220867.0
2022-09-30 09:30:00,63.76,65.01,63.61,64.92,125585.0,58.2941,59.4369,58.1569,59.3546,125585.0
2022-09-30 10:00:00,64.95,65.05,64.52,64.73,101958.0,59.382,59.4735,58.9889,59.1809,101958.0
2022-09-30 10:30:00,64.73,65.04,64.73,64.94,61606.0,59.1809,59.4643,59.1809,59.3729,61606.0
2022-09-30 11:00:00,64.94,65.33,64.85,65.11,75728.0,59.3729,59.7295,59.2906,59.5283,75728.0
2022-09-30 11:30:00,65.13,65.25,64.5,64.62,253620.0,59.5466,59.6563,58.9706,59.0803,253620.0
2022-09-30 12:00:00,64.59,64.66,64.44,64.53,73634.0,59.0529,59.1169,58.9158,58.9981,73634.0
2022-09-30 12:30:00,64.49,64.72,64.46,64.6,43853.0,58.9615,59.1718,58.9341,59.062,43853.0
2022-09-30 13:00:00,64.59,64.7,64.5,64.63,53208.0,59.0529,59.1535,58.9706,59.0895,53208.0
2022-09-30 13:30:00,64.6,64.65,64.18,64.43,61987.0,59.062,59.1078,58.6781,58.9066,61987.0
2022-09-30 14:00:00,64.42,64.56,64.07,64.19,128829.0,58.8975,59.0255,58.5775,58.6872,128829.0
2022-09-30 14:30:00,64.2,64.28,63.65,63.66,68429.0,58.6963,58.7695,58.1935,58.2026,68429.0
2022-09-30 15:00:00,63.67,63.89,63.46,63.68,111177.0,58.2118,58.4129,58.0198,58.2209,111177.0
2022-09-30 15:30:00,63.68,63.79,62.94,63.11,484067.0,58.2209,58.3215,57.5444,57.6998,484067.0
2022-10-03 09:30:00,63.84,63.98,62.26,62.3,113401.0,58.3672,58.4952,56.9227,56.9592,113401.0
2022-10-03 10:00:00,62.33,63.56,62.32,63.16,130030.0,56.9866,58.1112,56.9775,57.7455,130030.0
2022-10-03 10:30:00,63.15,63.26,62.75,62.99,95079.0,57.7364,57.8369,57.3706,57.5901,95079.0
2022-10-03 11:00:00,62.99,63.64,62.97,63.61,90264.0,57.5901,58.1843,57.5718,58.1569,90264.0
2022-10-03 11:30:00,63.62,63.75,63.27,63.47,83349.0,58.1661,58.2849,57.8461,58.0289,83349.0
2022-10-03 12:00:00,63.46,63.69,63.32,63.43,64544.0,58.0198,58.2301,57.8918,57.9923,64544.0
2022-10-03 12:30:00,63.41,63.53,63.26,63.47,45913.0,57.9741,58.0838,57.8369,58.0289,45913.0
2022-10-03 13:00:00,63.49,63.67,63.43,63.53,42714.0,58.0472,58.2118,57.9923,58.0838,42714.0
2022-10-03 13:30:00,63.53,63.75,63.51,63.55,34260.0,58.0838,58.2849,58.0655,58.1021,34260.0
2022-10-03 14:00:00,63.55,63.78,63.54,63.74,130543.0,58.1021,58.3123,58.0929,58.2758,130543.0
2022-10-03 14:30:00,63.73,63.92,63.65,63.86,92898.0,58.2666,58.4403,58.1935,58.3855,92898.0
2022-10-03 15:00:00,63.87,63.89,63.67,63.85,72962.0,58.3946,58.4129,58.2118,58.3763,72962.0
2022-10-03 15:30:00,63.86,63.93,63.56,63.62,421859.0,58.3855,58.4495,58.1112,58.1661,421859.0
2022-10-04 09:30:00,64.65,65.42,64.12,65.4,102461.0,59.1078,59.8118,58.6232,59.7935,102461.0
2022-10-04 10:00:00,65.45,65.56,65.18,65.31,65139.0,59.8392,59.9398,59.5923,59.7112,65139.0
2022-10-04 10:30:00,65.28,65.66,65.13,65.41,112764.0,59.6838,60.0312,59.5466,59.8026,112764.0
2022-10-04 11:00:00,65.45,65.97,65.43,65.94,32951.0,59.8392,60.3146,59.8209,60.2872,32951.0
2022-10-04 11:30:00,65.97,66.08,65.79,66.08,62448.0,60.3146,60.4152,60.15,60.4152,62448.0
2022-10-04 12:00:00,66.14,66.28,65.85,66.04,93816.0,60.47,60.598,60.2049,60.3786,93816.0
2022-10-04 12:30:00,66.05,66.1,65.71,65.81,88939.0,60.3877,60.4335,60.0769,60.1683,88939.0
2022-10-04 13:00:00,65.82,65.89,65.58,65.79,54712.0,60.1775,60.2415,59.958,60.15,54712.0
2022-10-04 13:30:00,65.79,66.13,65.74,66.06,98139.0,60.15,60.4609,60.1043,60.3969,98139.0
2022-10-04 14:00:00,66.05,66.2,66.0,66.0,25528.0,60.3877,60.5249,60.342,60.342,25528.0
2022-10-04 14:30:00,65.98,66.48,65.97,66.37,55685.0,60.3237,60.7809,60.3146,60.6803,55685.0
2022-10-04 15:00:00,66.38,66.48,66.22,66.47,133333.0,60.6895,60.7809,60.5432,60.7717,133333.0
2022-10-04 15:30:00,66.45,66.97,66.38,66.89,409824.0,60.7535,61.2289,60.6895,61.1557,409824.0
2022-10-05 09:30:00,65.75,66.2,65.46,65.58,64522.0,60.1135,60.5249,59.8483,59.958,64522.0
2022-10-05 10:00:00,65.58,65.86,65.22,65.47,43085.0,59.958,60.214,59.6289,59.8575,43085.0
2022-10-05 10:30:00,65.44,65.55,65.23,65.3,38073.0,59.83,59.9306,59.638,59.702,38073.0
2022-10-05 11:00:00,65.32,65.41,65.15,65.36,59700.0,59.7203,59.8026,59.5649,59.7569,59700.0
2022-10-05 11:30:00,65.37,65.54,65.2,65.23,54487.0,59.766,59.9215,59.6106,59.638,54487.0
2022-10-05 12:00:00,65.23,65.57,65.16,65.45,46343.0,59.638,59.9489,59.574,59.8392,46343.0
2022-10-05 12:30:00,65.45,65.8,65.44,65.61,30688.0,59.8392,60.1592,59.83,59.9855,30688.0
2022-10-05 13:00:00,65.58,66.01,65.58,65.93,41342.0,59.958,60.3512,59.958,60.278,41342.0
2022-10-05 13:30:00,65.94,66.19,65.9,66.14,68991.0,60.2872,60.5157,60.2506,60.47,68991.0
2022-10-05 14:00:00,66.13,66.37,66.12,66.28,59150.0,60.4609,60.6803,60.4517,60.598,59150.0
2022-10-05 14:30:00,66.27,66.4,66.16,66.38,39160.0,60.5889,60.7077,60.4883,60.6895,39160.0
2022-10-05 15:00:00,66.39,66.51,66.33,66.46,34999.0,60.6986,60.8083,60.6437,60.7626,34999.0
2022-10-05 15:30:00,66.47,66.6,66.21,66.31,195198.0,60.7717,60.8906,60.534,60.6255,195198.0
2022-10-06 09:30:00,66.17,66.65,66.11,66.16,60440.0,60.4975,60.9363,60.4426,60.4883,60440.0
2022-10-06 10:00:00,66.14,66.14,65.47,65.73,44004.0,60.47,60.47,59.8575,60.0952,44004.0
2022-10-06 10:30:00,65.75,66.19,65.51,66.18,45494.0,60.1135,60.5157,59.894,60.5066,45494.0
2022-10-06 11:00:00,66.2,66.44,66.03,66.41,55214.0,60.5249,60.7443,60.3695,60.7169,55214.0
2022-10-06 11:30:00,66.41,66.44,65.86,65.91,27695.0,60.7169,60.7443,60.214,60.2597,27695.0
2022-10-06 12:00:00,65.81,65.87,65.44,65.77,34121.0,60.1683,60.2232,59.83,60.1317,34121.0
2022-10-06 12:30:00,65.74,66.07,65.64,66.01,37033.0,60.1043,60.406,60.0129,60.3512,37033.0
2022-10-06 13:00:00,66.01,66.22,65.86,66.16,59154.0,60.3512,60.5432,60.214,60.4883,59154.0
2022-10-06 13:30:00,66.13,66.29,66.02,66.13,98132.0,60.4609,60.6072,60.3603,60.4609,98132.0
2022-10-06 14:00:00,66.13,66.16,65.76,65.94,41982.0,60.4609,60.4883,60.1226,60.2872,41982.0
2022-10-06 14:30:00,65.94,66.01,65.6,65.77,39371.0,60.2872,60.3512,59.9763,60.1317,39371.0
2022-10-06 15:00:00,65.76,65.84,65.66,65.77,45006.0,60.1226,60.1957,60.0312,60.1317,45006.0
2022-10-06 15:30:00,65.78,65.83,65.55,65.79,243108.0,60.1409,60.1866,59.9306,60.15,243108.0
2022-10-07 09:30:00,65.14,65.54,64.58,64.61,46266.0,59.5558,59.9215,59.0438,59.0712,46266.0
2022-10-07 10:00:00,64.63,65.24,64.48,65.17,20020.0,59.0895,59.6472,58.9523,59.5832,20020.0
2022-10-07 10:30:00,65.19,65.43,65.03,65.24,30010.0,59.6015,59.8209,59.4552,59.6472,30010.0
2022-10-07 11:00:00,65.24,65.33,64.87,65.16,41051.0,59.6472,59.7295,59.3089,59.574,41051.0
2022-10-07 11:30:00,65.18,65.21,64.75,64.85,27459.0,59.5923,59.6198,59.1992,59.2906,27459.0
2022-10-07 12:00:00,64.83,64.87,64.59,64.66,25752.0,59.2723,59.3089,59.0529,59.1169,25752.0
2022-10-07 12:30:00,64.66,64.69,64.47,64.63,75132.0,59.1169,59.1443,58.9432,59.0895,75132.0
2022-10-07 13:00:00,64.63,64.7,64.46,64.66,39530.0,59.0895,59.1535,58.9341,59.1169,39530.0
2022-10-07 13:30:00,64.66,64.88,64.64,64.74,19815.0,59.1169,59.318,59.0986,59.19,19815.0
2022-10-07 14:00:00,64.73,64.92,64.69,64.87,33149.0,59.1809,59.3546,59.1443,59.3089,33149.0
2022-10-07 14:30:00,64.87,65.03,64.76,65.02,44620.0,59.3089,59.4552,59.2083,59.446,44620.0
2022-10-07 15:00:00,65.02,65.2,64.74,64.81,135393.0,59.446,59.6106,59.19,59.254,135393.0
2022-10-07 15:30:00,64.79,65.05,64.63,65.0,189788.0,59.2358,59.4735,59.0895,59.4278,189788.0
2022-10-10 09:30:00,65.49,65.53,65.0,65.04,27726.0,59.8758,59.9123,59.4278,59.4643,27726.0
2022-10-10 10:00:00,65.01,65.34,64.92,65.32,33702.0,59.4369,59.7386,59.3546,59.7203,33702.0
2022-10-10 10:30:00,65.3,65.37,64.82,64.97,18711.0,59.702,59.766,59.2632,59.4003,18711.0
2022-10-10 11:00:00,64.98,65.15,64.91,65.06,20369.0,59.4095,59.5649,59.3455,59.4826,20369.0
2022-10-10 11:30:00,65.02,65.16,64.9,65.06,18778.0,59.446,59.574,59.3363,59.4826,18778.0
2022-10-10 12:00:00,65.07,65.07,64.46,64.49,16733.0,59.4918,59.4918,58.9341,58.9615,16733.0
2022-10-10 12:30:00,64.49,64.52,64.23,64.25,35393.0,58.9615,58.9889,58.7238,58.7421,35393.0
2022-10-10 13:00:00,64.2,64.4,64.09,64.4,20171.0,58.6963,58.8792,58.5958,58.8792,20171.0
2022-10-10 13:30:00,64.41,65.1,64.37,64.81,24602.0,58.8883,59.5192,58.8518,59.254,24602.0
2022-10-10 14:00:00,64.79,64.8,64.56,64.66,24882.0,59.2358,59.2449,59.0255,59.1169,24882.0
2022-10-10 14:30:00,64.66,64.82,64.65,64.8,30027.0,59.1169,59.2632,59.1078,59.2449,30027.0
2022-10-10 15:00:00,64.81,64.96,64.66,64.69,45921.0,59.254,59.3912,59.1169,59.1443,45921.0
2022-10-10 15:30:00,64.66,64.93,64.6,64.81,120062.0,59.1169,59.3638,59.062,59.254,120062.0
2022-10-11 09:30:00,64.81,65.19,64.41,64.46,52186.0,59.254,59.6015,58.8883,58.9341,52186.0
2022-10-11 10:00:00,64.5,64.62,64.14,64.58,184523.0,58.9706,59.0803,58.6415,59.0438,184523.0
2022-10-11 10:30:00,64.6,64.87,64.45,64.45,34302.0,59.062,59.3089,58.9249,58.9249,34302.0
2022-10-11 11:00:00,64.45,64.95,64.39,64.89,36212.0,58.9249,59.382,58.8701,59.3272,36212.0
2022-10-11 11:30:00,64.9,65.26,64.88,65.23,30193.0,59.3363,59.6655,59.318,59.638,30193.0
2022-10-11 12:00:00,65.24,65.73,65.14,65.64,36481.0,59.6472,60.0952,59.5558,60.0129,36481.0
2022-10-11 12:30:00,65.64,65.98,65.58,65.9,61328.0,60.0129,60.3237,59.958,60.2506,61328.0
2022-10-11 13:00:00,65.89,65.97,65.68,65.78,101334.0,60.2415,60.3146,60.0495,60.1409,101334.0
2022-10-11 13:30:00,65.78,65.91,65.44,65.54,50689.0,60.1409,60.2597,59.83,59.9215,50689.0
2022-10-11 14:00:00,65.54,65.58,65.05,65.18,44944.0,59.9215,59.958,59.4735,59.5923,44944.0
2022-10-11 14:30:00,65.18,65.36,64.58,64.59,33710.0,59.5923,59.7569,59.0438,59.0529,33710.0
2022-10-11 15:00:00,64.53,64.76,64.36,64.71,49020.0,58.9981,59.2083,58.8426,59.1626,49020.0
2022-10-11 15:30:00,64.72,64.97,64.71,64.77,202579.0,59.1718,59.4003,59.1626,59.2175,202579.0
2022-10-12 09:30:00,64.67,65.19,64.37,65.13,72684.0,59.126,59.6015,58.8518,59.5466,72684.0
2022-10-12 10:00:00,65.16,65.41,65.01,65.26,60403.0,59.574,59.8026,59.4369,59.6655,60403.0
2022-10-12 10:30:00,65.26,65.41,64.98,65.03,49904.0,59.6655,59.8026,59.4095,59.4552,49904.0
2022-10-12 11:00:00,65.04,65.55,64.99,65.53,53169.0,59.4643,59.9306,59.4186,59.9123,53169.0
2022-10-12 11:30:00,65.55,65.81,65.41,65.8,79598.0,59.9306,60.1683,59.8026,60.1592,79598.0
2022-10-12 12:00:00,65.8,65.96,65.73,65.77,87115.0,60.1592,60.3055,60.0952,60.1317,87115.0
2022-10-12 12:30:00,65.75,65.88,65.67,65.81,37312.0,60.1135,60.2323,60.0403,60.1683,37312.0
2022-10-12 13:00:00,65.82,65.92,65.77,65.88,37608.0,60.1775,60.2689,60.1317,60.2323,37608.0
2022-10-12 13:30:00,65.89,65.9,65.66,65.76,34349.0,60.2415,60.2506,60.0312,60.1226,34349.0
2022-10-12 14:00:00,65.77,66.17,65.73,66.17,54653.0,60.1317,60.4975,60.0952,60.4975,54653.0
2022-10-12 14:30:00,66.19,66.22,65.94,66.0,60806.0,60.5157,60.5432,60.2872,60.342,60806.0
2022-10-12 15:00:00,66.0,66.04,65.84,65.85,82914.0,60.342,60.3786,60.1957,60.2049,82914.0
2022-10-12 15:30:00,65.85,65.99,65.69,65.7,262168.0,60.2049,60.3329,60.0586,60.0677,262168.0
2022-10-13 09:30:00,64.88,66.07,64.11,65.64,101529.0,59.318,60.406,58.6141,60.0129,101529.0
2022-10-13 10:00:00,65.67,65.9,65.27,65.39,65013.0,60.0403,60.2506,59.6746,59.7843,65013.0
2022-10-13 10:30:00,65.37,65.87,65.22,65.7,48022.0,59.766,60.2232,59.6289,60.0677,48022.0
2022-10-13 11:00:00,65.77,67.24,65.72,66.62,40464.0,60.1317,61.4757,60.086,60.9089,40464.0
2022-10-13 11:30:00,66.68,67.3,66.59,66.88,56433.0,60.9637,61.5306,60.8815,61.1466,56433.0
2022-10-13 12:00:00,66.94,67.06,66.77,66.92,39396.0,61.2014,61.3112,61.046,61.1832,39396.0
2022-10-13 12:30:00,66.92,67.22,66.79,67.09,82416.0,61.1832,61.4574,61.0643,61.3386,82416.0
2022-10-13 13:00:00,67.09,67.77,67.09,67.65,48409.0,61.3386,61.9603,61.3386,61.8506,48409.0
2022-10-13 13:30:00,67.67,67.87,67.44,67.61,45062.0,61.8689,62.0517,61.6586,61.814,45062.0
2022-10-13 14:00:00,67.58,67.77,67.47,67.51,37857.0,61.7866,61.9603,61.686,61.7226,37857.0
2022-10-13 14:30:00,67.55,68.13,67.54,68.02,60965.0,61.7592,62.2894,61.75,62.1889,60965.0
2022-10-13 15:00:00,68.0,68.25,67.89,68.07,61878.0,62.1706,62.3991,62.07,62.2346,61878.0
2022-10-13 15:30:00,68.06,68.24,67.84,67.87,282645.0,62.2254,62.39,62.0243,62.0517,282645.0
2022-10-14 09:30:00,68.25,68.93,68.13,68.57,61428.0,62.3991,63.0209,62.2894,62.6917,61428.0
2022-10-14 10:00:00,68.49,68.49,67.16,67.36,35517.0,62.6186,62.6186,61.4026,61.5854,35517.0
2022-10-14 10:30:00,67.39,67.78,67.21,67.42,55753.0,61.6129,61.9694,61.4483,61.6403,55753.0
2022-10-14 11:00:00,67.45,67.6,67.05,67.41,76563.0,61.6677,61.8049,61.302,61.6312,76563.0
2022-10-14 11:30:00,67.37,67.37,66.89,66.89,39716.0,61.5946,61.5946,61.1557,61.1557,39716.0
2022-10-14 12:00:00,66.86,67.15,66.74,66.84,23434.0,61.1283,61.3934,61.0186,61.11,23434.0
2022-10-14 12:30:00,66.83,67.05,66.72,66.79,30540.0,61.1009,61.302,61.0003,61.0643,30540.0
2022-10-14 13:00:00,66.79,67.04,66.79,67.04,30836.0,61.0643,61.2929,61.0643,61.2929,30836.0
2022-10-14 13:30:00,67.03,67.19,66.81,67.19,37279.0,61.2837,61.43,61.0826,61.43,37279.0
2022-10-14 14:00:00,67.19,67.19,66.69,66.74,64177.0,61.43,61.43,60.9729,61.0186,64177.0
2022-10-14 14:30:00,66.71,66.74,66.5,66.53,42974.0,60.9912,61.0186,60.7992,60.8266,42974.0
2022-10-14 15:00:00,66.55,66.71,66.39,66.71,98182.0,60.8449,60.9912,60.6986,60.9912,98182.0
2022-10-14 15:30:00,66.69,66.8,66.49,66.68,211157.0,60.9729,61.0735,60.79,60.9637,211157.0
2022-10-17 09:30:00,67.58,68.56,67.58,67.99,93443.0,61.7866,62.6826,61.7866,62.1614,93443.0
2022-10-17 10:00:00,68.0,68.25,67.68,67.79,84946.0,62.1706,62.3991,61.878,61.9786,84946.0
2022-10-17 10:30:00,67.77,67.8,67.04,67.17,113247.0,61.9603,61.9877,61.2929,61.4117,113247.0
2022-10-17 11:00:00,67.17,67.46,67.13,67.44,75527.0,61.4117,61.6769,61.3752,61.6586,75527.0
2022-10-17 11:30:00,67.44,67.91,67.42,67.68,58799.0,61.6586,62.0883,61.6403,61.878,58799.0
2022-10-17 12:00:00,67.69,67.82,67.35,67.56,74567.0,61.8872,62.006,61.5763,61.7683,74567.0
2022-10-17 12:30:00,67.57,67.76,67.52,67.55,47530.0,61.7774,61.9512,61.7317,61.7592,47530.0
2022-10-17 13:00:00,67.52,67.7,67.27,67.65,53898.0,61.7317,61.8963,61.5032,61.8506,53898.0
2022-10-17 13:30:00,67.66,67.86,67.61,67.73,62971.0,61.8597,62.0426,61.814,61.9237,62971.0
2022-10-17 14:00:00,67.75,67.89,67.47,67.65,99828.0,61.942,62.07,61.686,61.8506,99828.0
2022-10-17 14:30:00,67.66,67.8,67.52,67.52,60974.0,61.8597,61.9877,61.7317,61.7317,60974.0
2022-10-17 15:00:00,67.49,67.65,67.29,67.52,77200.0,61.7043,61.8506,61.5214,61.7317,77200.0
2022-10-17 15:30:00,67.53,67.67,67.45,67.56,244422.0,61.7409,61.8689,61.6677,61.7683,244422.0
2022-10-18 09:30:00,70.13,70.84,69.49,69.84,262946.0,64.118,64.7671,63.5328,63.8528,262946.0
2022-10-18 10:00:00,69.87,70.09,68.87,68.99,189296.0,63.8803,64.0814,62.966,63.0757,189296.0
2022-10-18 10:30:00,68.98,69.21,68.73,68.98,84069.0,63.0666,63.2768,62.838,63.0666,84069.0
2022-10-18 11:00:00,68.95,69.2,68.57,68.67,47312.0,63.0391,63.2677,62.6917,62.7831,47312.0
2022-10-18 11:30:00,68.66,68.93,68.32,68.83,94867.0,62.774,63.0209,62.4631,62.9294,94867.0
2022-10-18 12:00:00,68.8,69.16,68.47,68.91,87111.0,62.902,63.2311,62.6003,63.0026,87111.0
2022-10-18 12:30:00,68.89,69.33,68.87,69.1,83971.0,62.9843,63.3866,62.966,63.1763,83971.0
2022-10-18 13:00:00,69.13,69.32,68.88,69.3,91898.0,63.2037,63.3774,62.9751,63.3591,91898.0
2022-10-18 13:30:00,69.31,69.7,69.21,69.66,134523.0,63.3683,63.7248,63.2768,63.6883,134523.0
2022-10-18 14:00:00,69.66,69.82,69.46,69.59,189932.0,63.6883,63.8346,63.5054,63.6243,189932.0
2022-10-18 14:30:00,69.57,69.59,68.92,69.27,235791.0,63.606,63.6243,63.0117,63.3317,235791.0
2022-10-18 15:00:00,69.29,69.42,69.03,69.29,192449.0,63.35,63.4688,63.1123,63.35,192449.0
2022-10-18 15:30:00,69.3,69.47,69.21,69.4,381796.0,63.3591,63.5146,63.2768,63.4506,381796.0
2022-10-19 09:30:00,71.0,71.0,68.07,68.08,589777.0,64.9134,64.9134,62.2346,62.2437,589777.0
2022-10-19 10:00:00,68.08,69.07,67.94,68.94,246101.0,62.2437,63.1489,62.1157,63.03,246101.0
2022-10-19 10:30:00,68.94,69.0,68.24,68.49,186384.0,63.03,63.0849,62.39,62.6186,186384.0
2022-10-19 11:00:00,68.48,68.78,67.89,68.07,128660.0,62.6094,62.8837,62.07,62.2346,128660.0
2022-10-19 11:30:00,68.05,68.29,67.74,68.25,90353.0,62.2163,62.4357,61.9329,62.3991,90353.0
2022-10-19 12:00:00,68.3,68.65,68.28,68.31,80608.0,62.4449,62.7649,62.4266,62.454,80608.0
2022-10-19 12:30:00,68.29,68.37,67.89,67.97,80733.0,62.4357,62.5089,62.07,62.1432,80733.0
2022-10-19 13:00:00,67.97,68.23,67.56,68.1,233954.0,62.1432,62.3809,61.7683,62.262,233954.0
2022-10-19 13:30:00,68.12,68.32,67.87,68.23,214054.0,62.2803,62.4631,62.0517,62.3809,214054.0
2022-10-19 14:00:00,68.23,68.94,68.13,68.84,93024.0,62.3809,63.03,62.2894,62.9386,93024.0
2022-10-19 14:30:00,68.84,68.84,68.44,68.58,88336.0,62.9386,62.9386,62.5729,62.7009,88336.0
2022-10-19 15:00:00,68.58,68.85,68.28,68.32,127045.0,62.7009,62.9477,62.4266,62.4631,127045.0
2022-10-19 15:30:00,68.33,68.49,68.2,68.44,383051.0,62.4723,62.6186,62.3534,62.5729,383051.0
2022-10-20 09:30:00,68.59,69.04,68.15,68.78,90347.0,62.71,63.1214,62.3077,62.8837,90347.0
2022-10-20 10:00:00,68.73,69.43,68.73,69.43,70245.0,62.838,63.478,62.838,63.478,70245.0
2022-10-20 10:30:00,69.43,69.59,69.27,69.42,56139.0,63.478,63.6243,63.3317,63.4688,56139.0
2022-10-20 11:00:00,69.44,69.58,69.11,69.17,64263.0,63.4871,63.6151,63.1854,63.2403,64263.0
2022-10-20 11:30:00,69.17,69.22,68.98,69.03,65733.0,63.2403,63.286,63.0666,63.1123,65733.0
2022-10-20 12:00:00,69.05,69.09,68.41,68.44,58928.0,63.1306,63.1671,62.5454,62.5729,58928.0
2022-10-20 12:30:00,68.44,68.5,68.17,68.27,42026.0,62.5729,62.6277,62.326,62.4174,42026.0
2022-10-20 13:00:00,68.26,68.26,67.97,68.09,45831.0,62.4083,62.4083,62.1432,62.2529,45831.0
2022-10-20 13:30:00,68.06,68.12,67.73,67.83,42718.0,62.2254,62.2803,61.9237,62.0152,42718.0
2022-10-20 14:00:00,67.84,67.84,67.43,67.46,55591.0,62.0243,62.0243,61.6494,61.6769,55591.0
2022-10-20 14:30:00,67.45,67.73,67.44,67.54,70507.0,61.6677,61.9237,61.6586,61.75,70507.0
2022-10-20 15:00:00,67.53,67.92,67.53,67.69,69731.0,61.7409,62.0974,61.7409,61.8872,69731.0
2022-10-20 15:30:00,67.69,68.17,67.63,67.94,206082.0,61.8872,62.326,61.8323,62.1157,206082.0
2022-10-21 09:30:00,68.01,68.97,67.84,68.96,206892.0,62.1797,63.0574,62.0243,63.0483,206892.0
2022-10-21 10:00:00,68.94,69.36,68.35,68.38,76108.0,63.03,63.414,62.4906,62.518,76108.0
2022-10-21 10:30:00,68.36,68.85,68.11,68.73,144715.0,62.4997,62.9477,62.2711,62.838,144715.0
2022-10-21 11:00:00,68.74,68.92,68.43,68.88,131800.0,62.8471,63.0117,62.5637,62.9751,131800.0
2022-10-21 11:30:00,68.86,69.36,68.8,69.22,51241.0,62.9569,63.414,62.902,63.286,51241.0
2022-10-21 12:00:00,69.24,69.44,68.85,68.86,62966.0,63.3043,63.4871,62.9477,62.9569,62966.0
2022-10-21 12:30:00,68.87,69.56,68.85,69.29,46150.0,62.966,63.5968,62.9477,63.35,46150.0
2022-10-21 13:00:00,69.29,69.37,68.99,69.15,45085.0,63.35,63.4231,63.0757,63.222,45085.0
2022-10-21 13:30:00,69.16,69.71,69.16,69.56,50220.0,63.2311,63.734,63.2311,63.5968,50220.0
2022-10-21 14:00:00,69.57,69.79,69.37,69.55,112601.0,63.606,63.8071,63.4231,63.5877,112601.0
2022-10-21 14:30:00,69.55,69.87,69.54,69.81,85328.0,63.5877,63.8803,63.5786,63.8254,85328.0
2022-10-21 15:00:00,69.8,70.09,69.76,70.03,100522.0,63.8163,64.0814,63.7797,64.0266,100522.0
2022-10-21 15:30:00,70.03,70.27,69.99,70.21,382663.0,64.0266,64.246,63.99,64.1911,382663.0
2022-10-24 09:30:00,70.57,71.36,70.23,71.27,80723.0,64.5203,65.2425,64.2094,65.1603,80723.0
2022-10-24 10:00:00,71.29,71.29,70.5,70.99,76788.0,65.1785,65.1785,64.4563,64.9043,76788.0
2022-10-24 10:30:00,70.94,71.27,70.77,71.2,85394.0,64.8585,65.1603,64.7031,65.0963,85394.0
2022-10-24 11:00:00,71.22,71.63,71.13,71.43,76676.0,65.1145,65.4894,65.0323,65.3065,76676.0
2022-10-24 11:30:00,71.44,71.52,70.91,71.04,42329.0,65.3157,65.3888,64.8311,64.95,42329.0
2022-10-24 12:00:00,71.04,71.39,70.74,70.76,60843.0,64.95,65.27,64.6757,64.694,60843.0
2022-10-24 12:30:00,70.77,71.12,70.72,70.82,67777.0,64.7031,65.0231,64.6574,64.7488,67777.0
2022-10-24 13:00:00,70.82,71.09,70.73,70.75,57131.0,64.7488,64.9957,64.6665,64.6848,57131.0
2022-10-24 13:30:00,70.75,70.75,70.48,70.59,58193.0,64.6848,64.6848,64.438,64.5385,58193.0
2022-10-24 14:00:00,70.61,70.92,70.59,70.92,46908.0,64.5568,64.8403,64.5385,64.8403,46908.0
2022-10-24 14:30:00,70.9,71.3,70.89,71.17,56391.0,64.822,65.1877,64.8128,65.0688,56391.0
2022-10-24 15:00:00,71.16,71.35,71.08,71.31,83991.0,65.0597,65.2334,64.9865,65.1968,83991.0
2022-10-24 15:30:00,71.31,71.46,71.23,71.37,244349.0,65.1968,65.334,65.1237,65.2517,244349.0
2022-10-25 09:30:00,70.97,71.23,70.65,71.07,113332.0,64.886,65.1237,64.5934,64.9774,113332.0
2022-10-25 10:00:00,71.07,71.1,70.61,70.88,62896.0,64.9774,65.0048,64.5568,64.8037,62896.0
2022-10-25 10:30:00,70.88,71.1,70.58,70.97,39514.0,64.8037,65.0048,64.5294,64.886,39514.0
2022-10-25 11:00:00,70.99,71.51,70.99,71.35,49680.0,64.9043,65.3797,64.9043,65.2334,49680.0
2022-10-25 11:30:00,71.33,71.47,71.23,71.25,25283.0,65.2151,65.3431,65.1237,65.142,25283.0
2022-10-25 12:00:00,71.26,71.46,71.24,71.32,37387.0,65.1511,65.334,65.1328,65.206,37387.0
2022-10-25 12:30:00,71.33,71.59,71.31,71.56,28260.0,65.2151,65.4528,65.1968,65.4254,28260.0
2022-10-25 13:00:00,71.58,71.69,71.46,71.59,32980.0,65.4437,65.5442,65.334,65.4528,32980.0
2022-10-25 13:30:00,71.6,71.71,71.49,71.59,31016.0,65.462,65.5625,65.3614,65.4528,31016.0
2022-10-25 14:00:00,71.58,71.76,71.48,71.55,39923.0,65.4437,65.6082,65.3522,65.4162,39923.0
2022-10-25 14:30:00,71.55,71.82,71.54,71.74,34044.0,65.4162,65.6631,65.4071,65.59,34044.0
2022-10-25 15:00:00,71.76,71.91,71.71,71.9,51934.0,65.6082,65.7454,65.5625,65.7362,51934.0
2022-10-25 15:30:00,71.92,71.99,71.68,71.72,184340.0,65.7545,65.8185,65.5351,65.5717,184340.0
2022-10-26 09:30:00,72.0,72.03,71.07,71.26,151484.0,65.8277,65.8551,64.9774,65.1511,151484.0
2022-10-26 10:00:00,71.32,72.21,71.3,72.21,155202.0,65.206,66.0197,65.1877,66.0197,155202.0
2022-10-26 10:30:00,72.21,72.23,71.85,71.94,58048.0,66.0197,66.038,65.6905,65.7728,58048.0
2022-10-26 11:00:00,71.97,72.29,71.97,72.11,51932.0,65.8002,66.0928,65.8002,65.9282,51932.0
2022-10-26 11:30:00,72.09,72.28,71.93,72.18,45528.0,65.91,66.0837,65.7637,65.9922,45528.0
2022-10-26 12:00:00,72.18,72.24,72.01,72.07,41383.0,65.9922,66.0471,65.8368,65.8917,41383.0
2022-10-26 12:30:00,72.04,72.17,71.67,71.76,54988.0,65.8642,65.9831,65.526,65.6082,54988.0
2022-10-26 13:00:00,71.77,71.79,71.63,71.68,37053.0,65.6174,65.6357,65.4894,65.5351,37053.0
2022-10-26 13:30:00,71.7,71.87,71.65,71.76,71345.0,65.5534,65.7088,65.5077,65.6082,71345.0
2022-10-26 14:00:00,71.78,71.96,71.7,71.85,78153.0,65.6265,65.7911,65.5534,65.6905,78153.0
2022-10-26 14:30:00,71.85,71.91,71.66,71.74,50588.0,65.6905,65.7454,65.5168,65.59,50588.0
2022-10-26 15:00:00,71.73,71.73,71.46,71.5,138344.0,65.5808,65.5808,65.334,65.3705,138344.0
2022-10-26 15:30:00,71.5,71.71,71.29,71.38,288769.0,65.3705,65.5625,65.1785,65.2608,288769.0
2022-10-27 09:30:00,71.91,72.22,71.57,72.01,60283.0,65.7454,66.0288,65.4345,65.8368,60283.0
2022-10-27 10:00:00,72.02,72.27,71.91,72.24,62444.0,65.846,66.0745,65.7454,66.0471,62444.0
2022-10-27 10:30:00,72.22,72.27,71.85,71.93,38397.0,66.0288,66.0745,65.6905,65.7637,38397.0
2022-10-27 11:00:00,71.92,72.37,71.89,72.35,50751.0,65.7545,66.166,65.7271,66.1477,50751.0
2022-10-27 11:30:00,72.35,72.42,71.84,72.08,41313.0,66.1477,66.2117,65.6814,65.9008,41313.0
2022-10-27 12:00:00,72.08,72.08,71.67,71.67,25631.0,65.9008,65.9008,65.526,65.526,25631.0
2022-10-27 12:30:00,71.68,72.0,71.68,72.0,18156.0,65.5351,65.8277,65.5351,65.8277,18156.0
2022-10-27 13:00:00,72.03,72.08,71.82,71.82,21214.0,65.8551,65.9008,65.6631,65.6631,21214.0
2022-10-27 13:30:00,71.81,71.9,71.67,71.71,36958.0,65.654,65.7362,65.526,65.5625,36958.0
2022-10-27 14:00:00,71.73,71.8,71.6,71.67,37821.0,65.5808,65.6448,65.462,65.526,37821.0
2022-10-27 14:30:00,71.67,71.67,71.24,71.31,38753.0,65.526,65.526,65.1328,65.1968,38753.0
2022-10-27 15:00:00,71.37,71.46,71.17,71.41,54586.0,65.2517,65.334,65.0688,65.2882,54586.0
2022-10-27 15:30:00,71.4,71.5,71.01,71.16,183124.0,65.2791,65.3705,64.9225,65.0597,183124.0
2022-10-28 09:30:00,71.15,71.99,71.06,71.58,83801.0,65.0505,65.8185,64.9683,65.4437,83801.0
2022-10-28 10:00:00,71.65,71.92,71.27,71.8,49001.0,65.5077,65.7545,65.1603,65.6448,49001.0
2022-10-28 10:30:00,71.85,71.97,71.61,71.95,28737.0,65.6905,65.8002,65.4711,65.782,28737.0
2022-10-28 11:00:00,71.98,71.99,71.7,71.93,26091.0,65.8094,65.8185,65.5534,65.7637,26091.0
2022-10-28 11:30:00,71.92,72.13,71.92,72.03,42516.0,65.7545,65.9465,65.7545,65.8551,42516.0
2022-10-28 12:00:00,71.99,72.07,71.82,71.95,32191.0,65.8185,65.8917,65.6631,65.782,32191.0
2022-10-28 12:30:00,71.99,72.02,71.72,71.91,42352.0,65.8185,65.846,65.5717,65.7454,42352.0
2022-10-28 13:00:00,71.93,72.31,71.92,72.26,62806.0,65.7637,66.1111,65.7545,66.0654,62806.0
2022-10-28 13:30:00,72.29,72.71,72.29,72.62,61898.0,66.0928,66.4768,66.0928,66.3945,61898.0
2022-10-28 14:00:00,72.61,72.83,72.47,72.65,63031.0,66.3854,66.5865,66.2574,66.4219,63031.0
2022-10-28 14:30:00,72.66,72.78,72.54,72.64,66356.0,66.4311,66.5408,66.3214,66.4128,66356.0
2022-10-28 15:00:00,72.64,72.68,72.36,72.55,66918.0,66.4128,66.4494,66.1568,66.3305,66918.0
2022-10-28 15:30:00,72.53,72.66,72.38,72.59,176653.0,66.3122,66.4311,66.1751,66.3671,176653.0
2022-10-31 09:30:00,72.23,72.31,71.8,72.19,52533.0,66.038,66.1111,65.6448,66.0014,52533.0
2022-10-31 10:00:00,72.2,72.4,71.79,72.31,62886.0,66.0105,66.1934,65.6357,66.1111,62886.0
2022-10-31 10:30:00,72.3,72.4,72.08,72.29,52323.0,66.102,66.1934,65.9008,66.0928,52323.0
2022-10-31 11:00:00,72.28,72.53,72.24,72.45,37881.0,66.0837,66.3122,66.0471,66.2391,37881.0
2022-10-31 11:30:00,72.48,72.64,72.25,72.33,51416.0,66.2665,66.4128,66.0562,66.1294,51416.0
2022-10-31 12:00:00,72.31,72.45,72.15,72.23,39703.0,66.1111,66.2391,65.9648,66.038,39703.0
2022-10-31 12:30:00,72.22,72.29,72.07,72.2,24950.0,66.0288,66.0928,65.8917,66.0105,24950.0
2022-10-31 13:00:00,72.21,72.39,72.14,72.39,32092.0,66.0197,66.1842,65.9557,66.1842,32092.0
2022-10-31 13:30:00,72.39,72.76,72.33,72.73,60290.0,66.1842,66.5225,66.1294,66.4951,60290.0
2022-10-31 14:00:00,72.73,72.95,72.69,72.88,63825.0,66.4951,66.6962,66.4585,66.6322,63825.0
2022-10-31 14:30:00,72.86,72.93,72.68,72.71,27976.0,66.6139,66.6779,66.4494,66.4768,27976.0
2022-10-31 15:00:00,72.68,72.68,72.5,72.62,19658.0,66.4494,66.4494,66.2848,66.3945,19658.0
2022-10-31 15:30:00,72.61,72.79,72.59,72.71,164819.0,66.3854,66.5499,66.3671,66.4768,164819.0
2022-11-01 09:30:00,73.25,73.74,73.18,73.21,56829.0,66.9705,67.4185,66.9065,66.9339,56829.0
2022-11-01 10:00:00,73.24,73.26,72.83,73.13,28637.0,66.9614,66.9797,66.5865,66.8608,28637.0
2022-11-01 10:30:00,73.11,73.21,72.76,72.87,27192.0,66.8425,66.9339,66.5225,66.6231,27192.0
2022-11-01 11:00:00,72.97,73.09,72.74,73.08,29885.0,66.7145,66.8242,66.5042,66.8151,29885.0
2022-11-01 11:30:00,73.1,73.23,72.88,73.21,49485.0,66.8334,66.9522,66.6322,66.9339,49485.0
2022-11-01 12:00:00,73.21,73.49,73.18,73.31,27473.0,66.9339,67.1899,66.9065,67.0254,27473.0
2022-11-01 12:30:00,73.33,73.4,73.22,73.34,26630.0,67.0437,67.1077,66.9431,67.0528,26630.0
2022-11-01 13:00:00,73.35,73.53,73.29,73.4,15961.0,67.0619,67.2265,67.0071,67.1077,15961.0
2022-11-01 13:30:00,73.41,73.64,73.3,73.64,24517.0,67.1168,67.3271,67.0162,67.3271,24517.0
2022-11-01 14:00:00,73.65,73.65,73.27,73.32,22127.0,67.3362,67.3362,66.9888,67.0345,22127.0
2022-11-01 14:30:00,73.31,73.34,73.13,73.32,22528.0,67.0254,67.0528,66.8608,67.0345,22528.0
2022-11-01 15:00:00,73.31,73.36,73.15,73.17,38472.0,67.0254,67.0711,66.8791,66.8974,38472.0
2022-11-01 15:30:00,73.18,73.35,73.06,73.14,146880.0,66.9065,67.0619,66.7968,66.8699,146880.0
2022-11-02 09:30:00,72.52,72.95,72.14,72.68,56607.0,66.3031,66.6962,65.9557,66.4494,56607.0
2022-11-02 10:00:00,72.69,72.89,72.38,72.47,29057.0,66.4585,66.6414,66.1751,66.2574,29057.0
2022-11-02 10:30:00,72.46,72.88,72.43,72.69,30331.0,66.2482,66.6322,66.2208,66.4585,30331.0
2022-11-02 11:00:00,72.71,73.07,72.71,72.9,49467.0,66.4768,66.8059,66.4768,66.6505,49467.0
2022-11-02 11:30:00,72.91,73.11,72.88,72.95,21957.0,66.6597,66.8425,66.6322,66.6962,21957.0
2022-11-02 12:00:00,72.92,72.95,72.6,72.65,20240.0,66.6688,66.6962,66.3762,66.4219,20240.0
2022-11-02 12:30:00,72.65,72.75,72.49,72.68,15482.0,66.4219,66.5134,66.2757,66.4494,15482.0
2022-11-02 13:00:00,72.69,72.77,72.56,72.56,17518.0,66.4585,66.5317,66.3397,66.3397,17518.0
2022-11-02 13:30:00,72.55,72.98,72.45,72.7,37647.0,66.3305,66.7237,66.2391,66.4677,37647.0
2022-11-02 14:00:00,72.72,73.6,72.65,73.57,90295.0,66.4859,67.2905,66.4219,67.2631,90295.0
2022-11-02 14:30:00,73.59,73.72,71.96,72.35,135203.0,67.2814,67.4002,65.7911,66.1477,135203.0
2022-11-02 15:00:00,72.26,72.83,71.59,71.72,56769.0,66.0654,66.5865,65.4528,65.5717,56769.0
2022-11-02 15:30:00,71.69,71.83,71.57,71.59,189668.0,65.5442,65.6722,65.4345,65.4528,189668.0
2022-11-03 09:30:00,70.62,70.91,69.86,69.94,147347.0,64.566,64.8311,63.8711,63.9443,147347.0
2022-11-03 10:00:00,69.96,70.44,69.74,70.44,80749.0,63.9626,64.4014,63.7614,64.4014,80749.0
2022-11-03 10:30:00,70.45,70.68,70.11,70.56,51339.0,64.4105,64.6208,64.0997,64.5111,51339.0
2022-11-03 11:00:00,70.61,70.77,70.43,70.52,50573.0,64.5568,64.7031,64.3923,64.4745,50573.0
2022-11-03 11:30:00,70.53,70.88,70.47,70.81,31746.0,64.4837,64.8037,64.4288,64.7397,31746.0
2022-11-03 12:00:00,70.77,70.98,70.68,70.81,33440.0,64.7031,64.8951,64.6208,64.7397,33440.0
2022-11-03 12:30:00,70.76,71.12,70.71,71.0,35064.0,64.694,65.0231,64.6483,64.9134,35064.0
2022-11-03 13:00:00,71.02,71.05,70.81,70.81,23730.0,64.9317,64.9591,64.7397,64.7397,23730.0
2022-11-03 13:30:00,70.81,70.97,70.78,70.8,22313.0,64.7397,64.886,64.7123,64.7305,22313.0
2022-11-03 14:00:00,70.78,71.06,70.66,71.06,25991.0,64.7123,64.9683,64.6025,64.9683,25991.0
2022-11-03 14:30:00,71.06,71.18,70.86,71.17,21344.0,64.9683,65.078,64.7854,65.0688,21344.0
2022-11-03 15:00:00,71.17,71.3,71.1,71.3,38628.0,65.0688,65.1877,65.0048,65.1877,38628.0
2022-11-03 15:30:00,71.31,71.38,70.97,71.11,129942.0,65.1968,65.2608,64.886,65.014,129942.0
2022-11-04 09:30:00,72.04,72.31,71.39,71.87,43117.0,65.8642,66.1111,65.27,65.7088,43117.0
2022-11-04 10:00:00,71.9,72.64,71.84,72.37,85908.0,65.7362,66.4128,65.6814,66.166,85908.0
2022-11-04 10:30:00,72.28,72.48,71.99,72.01,21510.0,66.0837,66.2665,65.8185,65.8368,21510.0
2022-11-04 11:00:00,72.04,72.22,71.69,71.69,21340.0,65.8642,66.0288,65.5442,65.5442,21340.0
2022-11-04 11:30:00,71.71,71.82,71.05,71.06,21109.0,65.5625,65.6631,64.9591,64.9683,21109.0
2022-11-04 12:00:00,71.07,71.33,70.84,71.33,28061.0,64.9774,65.2151,64.7671,65.2151,28061.0
2022-11-04 12:30:00,71.29,71.34,71.0,71.19,20459.0,65.1785,65.2243,64.9134,65.0871,20459.0
2022-11-04 13:00:00,71.2,71.4,71.08,71.32,15590.0,65.0963,65.2791,64.9865,65.206,15590.0
2022-11-04 13:30:00,71.23,71.3,71.15,71.18,12227.0,65.1237,65.1877,65.0505,65.078,12227.0
2022-11-04 14:00:00,71.22,71.5,71.14,71.49,34728.0,65.1145,65.3705,65.0414,65.3614,34728.0
2022-11-04 14:30:00,71.53,71.79,71.45,71.76,26237.0,65.398,65.6357,65.3248,65.6082,26237.0
2022-11-04 15:00:00,71.79,71.97,71.7,71.81,24216.0,65.6357,65.8002,65.5534,65.654,24216.0
2022-11-04 15:30:00,71.78,72.26,71.7,72.2,165848.0,65.6265,66.0654,65.5534,66.0105,165848.0
2022-11-07 09:30:00,72.44,72.87,71.68,71.7,49275.0,66.23,66.6231,65.5351,65.5534,49275.0
2022-11-07 10:00:00,71.72,72.5,71.61,72.03,55693.0,65.5717,66.2848,65.4711,65.8551,55693.0
2022-11-07 10:30:00,72.05,72.09,71.8,71.99,33659.0,65.8734,65.91,65.6448,65.8185,33659.0
2022-11-07 11:00:00,71.94,72.09,71.82,72.07,21442.0,65.7728,65.91,65.6631,65.8917,21442.0
2022-11-07 11:30:00,72.03,72.07,71.82,71.85,33812.0,65.8551,65.8917,65.6631,65.6905,33812.0
2022-11-07 12:00:00,71.85,72.16,71.77,72.15,35933.0,65.6905,65.974,65.6174,65.9648,35933.0
2022-11-07 12:30:00,72.16,72.33,72.1,72.2,34894.0,65.974,66.1294,65.9191,66.0105,34894.0
2022-11-07 13:00:00,72.19,72.27,72.02,72.09,37818.0,66.0014,66.0745,65.846,65.91,37818.0
2022-11-07 13:30:00,72.09,72.36,72.01,72.36,26237.0,65.91,66.1568,65.8368,66.1568,26237.0
2022-11-07 14:00:00,72.37,72.67,72.24,72.67,27442.0,66.166,66.4402,66.0471,66.4402,27442.0
2022-11-07 14:30:00,72.67,72.69,72.47,72.62,37697.0,66.4402,66.4585,66.2574,66.3945,37697.0
2022-11-07 15:00:00,72.63,72.72,72.51,72.72,37252.0,66.4037,66.4859,66.294,66.4859,37252.0
2022-11-07 15:30:00,72.72,72.96,72.69,72.87,150789.0,66.4859,66.7054,66.4585,66.6231,150789.0
2022-11-08 09:30:00,73.0,73.77,72.95,73.48,64679.0,66.7419,67.4459,66.6962,67.1808,64679.0
2022-11-08 10:00:00,73.48,74.52,73.45,74.48,54547.0,67.1808,68.1316,67.1534,68.0951,54547.0
2022-11-08 10:30:00,74.5,74.92,74.49,74.75,172039.0,68.1134,68.4973,68.1042,68.3419,172039.0
2022-11-08 11:00:00,74.77,75.16,74.72,74.83,55440.0,68.3602,68.7168,68.3145,68.4151,55440.0
2022-11-08 11:30:00,74.81,75.09,74.76,74.94,31744.0,68.3968,68.6528,68.3511,68.5156,31744.0
2022-11-08 12:00:00,74.93,74.99,74.7,74.81,51245.0,68.5065,68.5613,68.2962,68.3968,51245.0
2022-11-08 12:30:00,74.82,74.82,74.57,74.67,16262.0,68.4059,68.4059,68.1774,68.2688,16262.0
2022-11-08 13:00:00,74.6,74.7,74.22,74.25,27397.0,68.2048,68.2962,67.8574,67.8848,27397.0
2022-11-08 13:30:00,74.26,74.39,74.12,74.19,22278.0,67.8939,68.0128,67.7659,67.8299,22278.0
2022-11-08 14:00:00,74.2,74.27,73.44,73.49,23442.0,67.8391,67.9031,67.1442,67.1899,23442.0
2022-11-08 14:30:00,73.46,74.0,73.28,73.86,21966.0,67.1625,67.6562,66.9979,67.5282,21966.0
2022-11-08 15:00:00,73.84,74.19,73.84,74.19,24974.0,67.5099,67.8299,67.5099,67.8299,24974.0
2022-11-08 15:30:00,74.17,74.45,74.08,74.12,135984.0,67.8116,68.0676,67.7294,67.7659,135984.0
2022-11-09 09:30:00,73.39,73.47,72.9,73.32,88129.0,67.0985,67.1717,66.6505,67.0345,88129.0
2022-11-09 10:00:00,73.32,74.07,73.32,73.7,38023.0,67.0345,67.7202,67.0345,67.3819,38023.0
2022-11-09 10:30:00,73.66,73.69,73.28,73.51,26295.0,67.3454,67.3728,66.9979,67.2082,26295.0
2022-11-09 11:00:00,73.51,73.99,73.51,73.84,42790.0,67.2082,67.6471,67.2082,67.5099,42790.0
2022-11-09 11:30:00,73.85,74.31,73.84,74.17,45750.0,67.5191,67.9396,67.5099,67.8116,45750.0
2022-11-09 12:00:00,74.22,74.29,74.0,74.09,58237.0,67.8574,67.9214,67.6562,67.7385,58237.0
2022-11-09 12:30:00,74.08,74.35,74.04,74.34,59507.0,67.7294,67.9762,67.6928,67.9671,59507.0
2022-11-09 13:00:00,74.31,74.6,74.29,74.48,74069.0,67.9396,68.2048,67.9214,68.0951,74069.0
2022-11-09 13:30:00,74.45,74.45,73.57,73.71,44197.0,68.0676,68.0676,67.2631,67.3911,44197.0
2022-11-09 14:00:00,73.71,73.85,73.63,73.69,31373.0,67.3911,67.5191,67.3179,67.3728,31373.0
2022-11-09 14:30:00,73.67,73.67,73.47,73.65,40889.0,67.3545,67.3545,67.1717,67.3362,40889.0
2022-11-09 15:00:00,73.65,73.72,73.23,73.32,51434.0,67.3362,67.4002,66.9522,67.0345,51434.0
2022-11-09 15:30:00,73.33,73.43,73.13,73.35,172438.0,67.0437,67.1351,66.8608,67.0619,172438.0
2022-11-10 09:30:00,75.77,76.15,74.82,75.1,88244.0,69.2745,69.6219,68.4059,68.6619,88244.0
2022-11-10 10:00:00,75.11,75.4,74.97,75.34,77485.0,68.6711,68.9362,68.5431,68.8813,77485.0
2022-11-10 10:30:00,75.37,75.4,74.96,75.25,56800.0,68.9088,68.9362,68.5339,68.7991,56800.0
2022-11-10 11:00:00,75.25,75.55,75.22,75.5,58646.0,68.7991,69.0733,68.7716,69.0276,58646.0
2022-11-10 11:30:00,75.52,75.64,75.19,75.49,42194.0,69.0459,69.1556,68.7442,69.0185,42194.0
2022-11-10 12:00:00,75.5,75.53,75.0,75.03,51272.0,69.0276,69.0551,68.5705,68.5979,51272.0
2022-11-10 12:30:00,75.02,75.02,74.66,74.75,34922.0,68.5888,68.5888,68.2596,68.3419,34922.0
2022-11-10 13:00:00,74.73,75.0,74.69,74.84,28544.0,68.3236,68.5705,68.2871,68.4242,28544.0
2022-11-10 13:30:00,74.86,74.93,74.7,74.76,34809.0,68.4425,68.5065,68.2962,68.3511,34809.0
2022-11-10 14:00:00,74.73,74.92,74.58,74.71,49037.0,68.3236,68.4973,68.1865,68.3054,49037.0
2022-11-10 14:30:00,74.7,74.95,74.58,74.91,48475.0,68.2962,68.5248,68.1865,68.4882,48475.0
2022-11-10 15:00:00,74.9,75.25,74.86,75.21,102313.0,68.4791,68.7991,68.4425,68.7625,102313.0
2022-11-10 15:30:00,75.19,75.32,75.08,75.11,211225.0,68.7442,68.8631,68.6436,68.6711,211225.0
2022-11-11 09:30:00,75.9,76.13,75.53,76.0,60228.0,69.3933,69.6036,69.0551,69.4848,60228.0
2022-11-11 10:00:00,75.96,76.41,75.55,76.25,27939.0,69.4482,69.8596,69.0733,69.7133,27939.0
2022-11-11 10:30:00,76.09,76.32,75.92,76.32,36872.0,69.567,69.7773,69.4116,69.7773,36872.0
2022-11-11 11:00:00,76.31,76.54,76.01,76.06,29722.0,69.7682,69.9785,69.4939,69.5396,29722.0
2022-11-11 11:30:00,76.06,76.36,76.06,76.27,29386.0,69.5396,69.8139,69.5396,69.7316,29386.0
2022-11-11 12:00:00,76.25,76.94,76.18,76.94,50131.0,69.7133,70.3442,69.6493,70.3442,50131.0
2022-11-11 12:30:00,76.92,77.5,76.92,77.41,126715.0,70.3259,70.8562,70.3259,70.7739,126715.0
2022-11-11 13:00:00,77.42,77.56,77.3,77.34,89151.0,70.783,70.911,70.6733,70.7099,89151.0
2022-11-11 13:30:00,77.35,77.85,77.27,77.8,48662.0,70.719,71.1762,70.6459,71.1305,48662.0
2022-11-11 14:00:00,77.78,77.78,77.44,77.53,41667.0,71.1122,71.1122,70.8013,70.8836,41667.0
2022-11-11 14:30:00,77.53,77.72,77.25,77.7,50883.0,70.8836,71.0573,70.6276,71.039,50883.0
2022-11-11 15:00:00,77.72,77.78,77.36,77.53,84628.0,71.0573,71.1122,70.7282,70.8836,84628.0
2022-11-11 15:30:00,77.53,77.96,77.47,77.51,250409.0,70.8836,71.2767,70.8287,70.8653,250409.0
2022-11-14 09:30:00,77.08,77.43,76.79,77.43,59440.0,70.4722,70.7922,70.207,70.7922,59440.0
2022-11-14 10:00:00,77.43,77.73,77.38,77.45,40701.0,70.7922,71.0665,70.7465,70.8105,40701.0
2022-11-14 10:30:00,77.42,77.62,77.32,77.4,71741.0,70.783,70.9659,70.6916,70.7647,71741.0
2022-11-14 11:00:00,77.4,77.5,77.13,77.37,21975.0,70.7647,70.8562,70.5179,70.7373,21975.0
2022-11-14 11:30:00,77.39,77.79,77.33,77.48,65620.0,70.7556,71.1213,70.7007,70.8379,65620.0
2022-11-14 12:00:00,77.49,77.58,77.01,77.27,26460.0,70.847,70.9293,70.4082,70.6459,26460.0
2022-11-14 12:30:00,77.26,77.34,77.14,77.21,13706.0,70.6367,70.7099,70.527,70.591,13706.0
2022-11-14 13:00:00,77.19,77.54,77.18,77.51,24949.0,70.5727,70.8927,70.5636,70.8653,24949.0
2022-11-14 13:30:00,77.5,77.87,77.45,77.7,20775.0,70.8562,71.1945,70.8105,71.039,20775.0
2022-11-14 14:00:00,77.73,77.79,77.4,77.43,54880.0,71.0665,71.1213,70.7647,70.7922,54880.0
2022-11-14 14:30:00,77.42,77.45,77.09,77.09,42259.0,70.783,70.8105,70.4813,70.4813,42259.0
2022-11-14 15:00:00,77.11,77.38,76.88,76.97,48229.0,70.4996,70.7465,70.2893,70.3716,48229.0
2022-11-14 15:30:00,76.96,76.97,76.4,76.42,140425.0,70.3625,70.3716,69.8505,69.8688,140425.0
2022-11-15 09:30:00,77.39,77.75,77.27,77.73,27633.0,70.7556,71.0847,70.6459,71.0665,27633.0
2022-11-15 10:00:00,77.84,77.85,77.14,77.51,46538.0,71.167,71.1762,70.527,70.8653,46538.0
2022-11-15 10:30:00,77.53,77.78,77.44,77.6,29227.0,70.8836,71.1122,70.8013,70.9476,29227.0
2022-11-15 11:00:00,77.59,77.65,77.3,77.38,23015.0,70.9385,70.9933,70.6733,70.7465,23015.0
2022-11-15 11:30:00,77.49,77.7,77.41,77.69,20600.0,70.847,71.039,70.7739,71.0299,20600.0
2022-11-15 12:00:00,77.7,77.78,77.38,77.4,23934.0,71.039,71.1122,70.7465,70.7647,23934.0
2022-11-15 12:30:00,77.42,77.51,77.09,77.23,20899.0,70.783,70.8653,70.4813,70.6093,20899.0
2022-11-15 13:00:00,77.29,77.37,76.61,76.64,23334.0,70.6642,70.7373,70.0425,70.0699,23334.0
2022-11-15 13:30:00,76.72,76.72,76.26,76.34,42164.0,70.143,70.143,69.7225,69.7956,42164.0
2022-11-15 14:00:00,76.33,77.07,76.15,76.84,33075.0,69.7865,70.463,69.6219,70.2528,33075.0
2022-11-15 14:30:00,76.86,76.98,76.68,76.95,24286.0,70.271,70.3808,70.1065,70.3533,24286.0
2022-11-15 15:00:00,76.95,77.21,76.78,76.94,32229.0,70.3533,70.591,70.1979,70.3442,32229.0
2022-11-15 15:30:00,76.92,77.08,76.8,77.05,136669.0,70.3259,70.4722,70.2162,70.4448,136669.0
2022-11-16 09:30:00,76.72,76.89,76.12,76.71,37104.0,70.143,70.2985,69.5945,70.1339,37104.0
2022-11-16 10:00:00,76.71,76.96,76.55,76.67,27619.0,70.1339,70.3625,69.9876,70.0973,27619.0
2022-11-16 10:30:00,76.69,76.89,76.58,76.64,49121.0,70.1156,70.2985,70.015,70.0699,49121.0
2022-11-16 11:00:00,76.63,76.69,76.32,76.36,41529.0,70.0608,70.1156,69.7773,69.8139,41529.0
2022-11-16 11:30:00,76.36,76.42,75.92,75.99,45765.0,69.8139,69.8688,69.4116,69.4756,45765.0
2022-11-16 12:00:00,75.96,76.07,75.88,76.02,48296.0,69.4482,69.5488,69.3751,69.503,48296.0
2022-11-16 12:30:00,76.01,76.24,75.92,76.02,81321.0,69.4939,69.7042,69.4116,69.503,81321.0
2022-11-16 13:00:00,76.0,76.12,75.92,75.95,40459.0,69.4848,69.5945,69.4116,69.4391,40459.0
2022-11-16 13:30:00,75.97,75.97,75.59,75.59,27964.0,69.4573,69.4573,69.1099,69.1099,27964.0
2022-11-16 14:00:00,75.6,75.81,75.55,75.79,34563.0,69.1191,69.3111,69.0733,69.2928,34563.0
2022-11-16 14:30:00,75.78,75.91,75.65,75.89,49815.0,69.2836,69.4025,69.1648,69.3842,49815.0
2022-11-16 15:00:00,75.88,75.97,75.75,75.9,50962.0,69.3751,69.4573,69.2562,69.3933,50962.0
2022-11-16 15:30:00,75.89,76.32,75.86,76.19,175456.0,69.3842,69.7773,69.3568,69.6585,175456.0
2022-11-17 09:30:00,75.4,75.4,74.33,74.44,63069.0,68.9362,68.9362,67.9579,68.0585,63069.0
2022-11-17 10:00:00,74.43,74.63,74.42,74.45,21405.0,68.0494,68.2322,68.0402,68.0676,21405.0
2022-11-17 10:30:00,74.47,74.5,74.31,74.4,21270.0,68.0859,68.1134,67.9396,68.0219,21270.0
2022-11-17 11:00:00,74.4,75.08,74.4,75.08,38113.0,68.0219,68.6436,68.0219,68.6436,38113.0
2022-11-17 11:30:00,75.12,75.63,75.05,75.55,23102.0,68.6802,69.1465,68.6162,69.0733,23102.0
2022-11-17 12:00:00,75.6,75.88,75.56,75.75,49976.0,69.1191,69.3751,69.0825,69.2562,49976.0
2022-11-17 12:30:00,75.76,76.33,75.67,76.31,25381.0,69.2653,69.7865,69.1831,69.7682,25381.0
2022-11-17 13:00:00,76.26,76.33,76.15,76.28,34097.0,69.7225,69.7865,69.6219,69.7408,34097.0
2022-11-17 13:30:00,76.3,76.37,76.16,76.24,26251.0,69.759,69.823,69.631,69.7042,26251.0
2022-11-17 14:00:00,76.26,76.37,76.09,76.18,19220.0,69.7225,69.823,69.567,69.6493,19220.0
2022-11-17 14:30:00,76.17,76.3,76.01,76.27,13943.0,69.6402,69.759,69.4939,69.7316,13943.0
2022-11-17 15:00:00,76.3,76.3,75.92,75.96,40846.0,69.759,69.759,69.4116,69.4482,40846.0
2022-11-17 15:30:00,75.98,76.31,75.89,76.3,113221.0,69.4665,69.7682,69.3842,69.759,113221.0
2022-11-18 09:30:00,77.09,77.34,76.79,77.05,48693.0,70.4813,70.7099,70.207,70.4448,48693.0
2022-11-18 10:00:00,77.05,77.64,76.9,77.64,25044.0,70.4448,70.9842,70.3076,70.9842,25044.0
2022-11-18 10:30:00,77.65,77.77,77.32,77.37,33710.0,70.9933,71.103,70.6916,70.7373,33710.0
2022-11-18 11:00:00,77.39,77.55,77.24,77.52,33589.0,70.7556,70.9019,70.6185,70.8745,33589.0
2022-11-18 11:30:00,77.55,77.63,77.29,77.44,19459.0,70.9019,70.975,70.6642,70.8013,19459.0
2022-11-18 12:00:00,77.46,77.52,77.22,77.35,33568.0,70.8196,70.8745,70.6002,70.719,33568.0
2022-11-18 12:30:00,77.36,77.48,77.27,77.42,25470.0,70.7282,70.8379,70.6459,70.783,25470.0
2022-11-18 13:00:00,77.39,77.5,77.19,77.43,21355.0,70.7556,70.8562,70.5727,70.7922,21355.0
2022-11-18 13:30:00,77.44,77.46,77.04,77.15,26226.0,70.8013,70.8196,70.4356,70.5362,26226.0
2022-11-18 14:00:00,77.17,77.46,77.15,77.28,29650.0,70.5545,70.8196,70.5362,70.655,29650.0
2022-11-18 14:30:00,77.29,77.32,77.05,77.23,20928.0,70.6642,70.6916,70.4448,70.6093,20928.0
2022-11-18 15:00:00,77.23,77.32,76.83,77.06,100405.0,70.6093,70.6916,70.2436,70.4539,100405.0
2022-11-18 15:30:00,77.07,77.2,76.87,77.19,230887.0,70.463,70.5819,70.2802,70.5727,230887.0
2022-11-21 09:30:00,77.1,77.12,76.3,76.54,48195.0,70.4905,70.5087,69.759,69.9785,48195.0
2022-11-21 10:00:00,76.53,76.65,76.23,76.25,36795.0,69.9693,70.079,69.695,69.7133,36795.0
2022-11-21 10:30:00,76.22,76.35,76.11,76.35,31065.0,69.6859,69.8048,69.5853,69.8048,31065.0
2022-11-21 11:00:00,76.35,76.64,76.18,76.43,32663.0,69.8048,70.0699,69.6493,69.8779,32663.0
2022-11-21 11:30:00,76.43,76.69,76.3,76.38,24661.0,69.8779,70.1156,69.759,69.8322,24661.0
2022-11-21 12:00:00,76.41,76.52,76.34,76.46,13399.0,69.8596,69.9602,69.7956,69.9053,13399.0
2022-11-21 12:30:00,76.45,76.79,76.43,76.59,31279.0,69.8962,70.207,69.8779,70.0242,31279.0
2022-11-21 13:00:00,76.59,76.75,76.55,76.57,23550.0,70.0242,70.1705,69.9876,70.0059,23550.0
2022-11-21 13:30:00,76.58,76.7,76.55,76.62,23737.0,70.015,70.1248,69.9876,70.0516,23737.0
2022-11-21 14:00:00,76.63,76.71,76.3,76.34,25881.0,70.0608,70.1339,69.759,69.7956,25881.0
2022-11-21 14:30:00,76.34,76.62,76.34,76.62,32474.0,69.7956,70.0516,69.7956,70.0516,32474.0
2022-11-21 15:00:00,76.62,76.73,76.43,76.5,49234.0,70.0516,70.1522,69.8779,69.9419,49234.0
2022-11-21 15:30:00,76.5,76.71,76.5,76.54,153958.0,69.9419,70.1339,69.9419,69.9785,153958.0
2022-11-22 09:30:00,76.92,77.58,76.8,77.52,53693.0,70.3259,70.9293,70.2162,70.8745,53693.0
2022-11-22 10:00:00,77.56,78.09,77.53,78.09,43750.0,70.911,71.3956,70.8836,71.3956,43750.0
2022-11-22 10:30:00,78.11,78.11,77.92,77.93,26252.0,71.4139,71.4139,71.2402,71.2493,26252.0
2022-11-22 11:00:00,77.91,77.96,77.72,77.84,22286.0,71.231,71.2767,71.0573,71.167,22286.0
2022-11-22 11:30:00,77.84,77.88,77.71,77.84,21758.0,71.167,71.2036,71.0482,71.167,21758.0
2022-11-22 12:00:00,77.85,77.88,77.75,77.79,21392.0,71.1762,71.2036,71.0847,71.1213,21392.0
2022-11-22 12:30:00,77.79,77.92,77.78,77.85,13497.0,71.1213,71.2402,71.1122,71.1762,13497.0
2022-11-22 13:00:00,77.83,78.03,77.83,78.03,22022.0,71.1579,71.3407,71.1579,71.3407,22022.0
2022-11-22 13:30:00,78.03,78.04,77.76,77.8,23493.0,71.3407,71.3499,71.0939,71.1305,23493.0
2022-11-22 14:00:00,77.8,77.88,77.64,77.66,26205.0,71.1305,71.2036,70.9842,71.0025,26205.0
2022-11-22 14:30:00,77.64,77.82,77.56,77.81,13772.0,70.9842,71.1487,70.911,71.1396,13772.0
2022-11-22 15:00:00,77.84,78.08,77.84,77.98,31331.0,71.167,71.3865,71.167,71.295,31331.0
2022-11-22 15:30:00,77.95,78.15,77.95,78.13,142488.0,71.2676,71.4505,71.2676,71.4322,142488.0
2022-11-23 09:30:00,78.08,78.49,77.88,78.1,24206.0,71.3865,71.7613,71.2036,71.4047,24206.0
2022-11-23 10:00:00,78.11,78.33,78.01,78.29,22842.0,71.4139,71.615,71.3225,71.5784,22842.0
2022-11-23 10:30:00,78.31,78.37,78.08,78.15,35803.0,71.5967,71.6516,71.3865,71.4505,35803.0
2022-11-23 11:00:00,78.15,78.26,78.08,78.23,18069.0,71.4505,71.551,71.3865,71.5236,18069.0
2022-11-23 11:30:00,78.23,78.23,77.87,78.0,25545.0,71.5236,71.5236,71.1945,71.3133,25545.0
2022-11-23 12:00:00,78.02,78.22,77.99,78.15,18598.0,71.3316,71.5145,71.3042,71.4505,18598.0
2022-11-23 12:30:00,78.16,78.18,77.92,77.94,20518.0,71.4596,71.4779,71.2402,71.2585,20518.0
2022-11-23 13:00:00,77.92,77.99,77.7,77.99,43925.0,71.2402,71.3042,71.039,71.3042,43925.0
2022-11-23 13:30:00,78.01,78.1,77.84,77.89,19638.0,71.3225,71.4047,71.167,71.2127,19638.0
2022-11-23 14:00:00,77.9,78.25,77.83,78.19,35299.0,71.2219,71.5419,71.1579,71.487,35299.0
2022-11-23 14:30:00,78.18,78.33,78.04,78.26,28698.0,71.4779,71.615,71.3499,71.551,28698.0
2022-11-23 15:00:00,78.23,78.42,78.15,78.31,20448.0,71.5236,71.6973,71.4505,71.5967,20448.0
2022-11-23 15:30:00,78.3,78.36,78.13,78.2,93160.0,71.5876,71.6424,71.4322,71.4962,93160.0
2022-11-25 09:30:00,78.19,78.76,77.98,78.76,34228.0,71.487,72.0082,71.295,72.0082,34228.0
2022-11-25 10:00:00,78.78,78.9,78.66,78.83,20187.0,72.0264,72.1362,71.9167,72.0722,20187.0
2022-11-25 10:30:00,78.84,78.97,78.72,78.88,25370.0,72.0813,72.2002,71.9716,72.1179,25370.0
2022-11-25 11:00:00,78.89,78.99,78.8,78.88,25983.0,72.127,72.2184,72.0447,72.1179,25983.0
2022-11-25 11:30:00,78.87,79.3,78.87,79.27,24210.0,72.1087,72.5019,72.1087,72.4744,24210.0
2022-11-25 12:00:00,79.25,79.25,78.93,78.96,20324.0,72.4562,72.4562,72.1636,72.191,20324.0
2022-11-25 12:30:00,79.0,79.16,78.79,79.15,67256.0,72.2276,72.3739,72.0356,72.3647,67256.0
2022-11-28 09:30:00,78.65,79.06,77.95,78.36,67838.0,71.9076,72.2824,71.2676,71.6424,67838.0
2022-11-28 10:00:00,78.34,78.56,78.16,78.55,21563.0,71.6242,71.8253,71.4596,71.8162,21563.0
2022-11-28 10:30:00,78.53,78.79,78.44,78.61,53795.0,71.7979,72.0356,71.7156,71.871,53795.0
2022-11-28 11:00:00,78.63,78.69,78.44,78.5,31591.0,71.8893,71.9442,71.7156,71.7704,31591.0
2022-11-28 11:30:00,78.51,78.56,78.4,78.52,30772.0,71.7796,71.8253,71.679,71.7887,30772.0
2022-11-28 12:00:00,78.52,78.6,78.24,78.55,34324.0,71.7887,71.8619,71.5327,71.8162,34324.0
2022-11-28 12:30:00,78.57,78.62,78.41,78.53,21194.0,71.8344,71.8802,71.6882,71.7979,21194.0
2022-11-28 13:00:00,78.54,78.65,78.47,78.56,27287.0,71.807,71.9076,71.743,71.8253,27287.0
2022-11-28 13:30:00,78.53,78.54,78.33,78.37,13399.0,71.7979,71.807,71.615,71.6516,13399.0
2022-11-28 14:00:00,78.35,78.43,78.34,78.4,17384.0,71.6333,71.7064,71.6242,71.679,17384.0
2022-11-28 14:30:00,78.41,78.44,78.28,78.28,23830.0,71.6882,71.7156,71.5693,71.5693,23830.0
2022-11-28 15:00:00,78.29,78.3,78.02,78.07,37320.0,71.5784,71.5876,71.3316,71.3773,37320.0
2022-11-28 15:30:00,78.06,78.21,78.0,78.13,184728.0,71.3682,71.5053,71.3133,71.4322,184728.0
2022-11-29 09:30:00,78.15,78.93,78.12,78.93,40685.0,71.4505,72.1636,71.423,72.1636,40685.0
2022-11-29 10:00:00,78.95,79.17,78.91,79.03,45216.0,72.1819,72.383,72.1453,72.255,45216.0
2022-11-29 10:30:00,79.04,79.12,78.85,78.85,28700.0,72.2642,72.3373,72.0904,72.0904,28700.0
2022-11-29 11:00:00,78.84,78.89,78.38,78.48,38763.0,72.0813,72.127,71.6607,71.7522,38763.0
2022-11-29 11:30:00,78.48,78.67,78.29,78.63,82913.0,71.7522,71.9259,71.5784,71.8893,82913.0
2022-11-29 12:00:00,78.64,78.66,78.46,78.55,32175.0,71.8984,71.9167,71.7339,71.8162,32175.0
2022-11-29 12:30:00,78.56,78.8,78.56,78.71,28733.0,71.8253,72.0447,71.8253,71.9624,28733.0
2022-11-29 13:00:00,78.69,78.78,78.62,78.75,51940.0,71.9442,72.0264,71.8802,71.999,51940.0
2022-11-29 13:30:00,78.76,78.85,78.63,78.85,34827.0,72.0082,72.0904,71.8893,72.0904,34827.0
2022-11-29 14:00:00,78.85,78.97,78.7,78.72,39160.0,72.0904,72.2002,71.9533,71.9716,39160.0
2022-11-29 14:30:00,78.67,78.76,78.64,78.72,33847.0,71.9259,72.0082,71.8984,71.9716,33847.0
2022-11-29 15:00:00,78.71,78.92,78.67,78.85,61851.0,71.9624,72.1544,71.9259,72.0904,61851.0
2022-11-29 15:30:00,78.85,78.92,78.66,78.77,176222.0,72.0904,72.1544,71.9167,72.0173,176222.0
2022-11-30 09:30:00,78.5,78.86,77.64,77.75,56206.0,71.7704,72.0996,70.9842,71.0847,56206.0
2022-11-30 10:00:00,77.74,77.9,77.35,77.35,69601.0,71.0756,71.2219,70.719,70.719,69601.0
2022-11-30 10:30:00,77.37,77.55,77.3,77.5,34555.0,70.7373,70.9019,70.6733,70.8562,34555.0
2022-11-30 11:00:00,77.51,78.07,77.49,78.07,47208.0,70.8653,71.3773,70.847,71.3773,47208.0
2022-11-30 11:30:00,78.09,78.1,77.82,77.88,28508.0,71.3956,71.4047,71.1487,71.2036,28508.0
2022-11-30 12:00:00,77.9,78.0,77.79,77.87,30962.0,71.2219,71.3133,71.1213,71.1945,30962.0
2022-11-30 12:30:00,77.85,77.95,77.73,77.89,22552.0,71.1762,71.2676,71.0665,71.2127,22552.0
2022-11-30 13:00:00,77.89,77.94,77.65,77.7,27441.0,71.2127,71.2585,70.9933,71.039,27441.0
2022-11-30 13:30:00,77.68,78.34,77.58,78.27,99827.0,71.0207,71.6242,70.9293,71.5602,99827.0
2022-11-30 14:00:00,78.34,79.24,78.34,79.23,55863.0,71.6242,72.447,71.6242,72.4379,55863.0
2022-11-30 14:30:00,79.23,79.5,78.82,79.02,82237.0,72.4379,72.6847,72.063,72.2459,82237.0
2022-11-30 15:00:00,79.02,79.6,79.02,79.53,66320.0,72.2459,72.7761,72.2459,72.7121,66320.0
2022-11-30 15:30:00,79.53,80.01,79.53,79.77,176218.0,72.7121,73.151,72.7121,72.9316,176218.0
2022-12-01 09:30:00,79.8,80.39,79.26,80.35,107103.0,72.959,73.4984,72.4653,73.4619,107103.0
2022-12-01 10:00:00,80.39,80.42,79.59,79.78,80608.0,73.4984,73.5259,72.767,72.9407,80608.0
2022-12-01 10:30:00,79.79,80.25,79.69,80.08,45697.0,72.9499,73.3704,72.8584,73.215,45697.0
2022-12-01 11:00:00,80.05,80.05,79.64,79.83,40009.0,73.1876,73.1876,72.8127,72.9864,40009.0
2022-12-01 11:30:00,79.87,80.11,79.87,79.98,26310.0,73.023,73.2424,73.023,73.1236,26310.0
2022-12-01 12:00:00,79.99,80.07,79.62,80.04,18597.0,73.1327,73.2059,72.7944,73.1784,18597.0
2022-12-01 12:30:00,80.07,80.22,80.0,80.06,26874.0,73.2059,73.343,73.1419,73.1967,26874.0
2022-12-01 13:00:00,80.1,80.22,79.92,80.09,47127.0,73.2333,73.343,73.0687,73.2241,47127.0
2022-12-01 13:30:00,80.07,80.27,79.89,79.89,57880.0,73.2059,73.3887,73.0413,73.0413,57880.0
2022-12-01 14:00:00,79.89,79.98,79.62,79.87,53775.0,73.0413,73.1236,72.7944,73.023,53775.0
2022-12-01 14:30:00,79.86,80.0,79.75,79.98,39045.0,73.0139,73.1419,72.9133,73.1236,39045.0
2022-12-01 15:00:00,79.97,80.02,79.84,79.97,110199.0,73.1144,73.1601,72.9956,73.1144,110199.0
2022-12-01 15:30:00,79.96,80.0,79.81,79.87,228532.0,73.1053,73.1419,72.9681,73.023,228532.0
2022-12-02 09:30:00,79.01,79.39,78.72,78.98,67157.0,72.2367,72.5842,71.9716,72.2093,67157.0
2022-12-02 10:00:00,78.96,79.1,78.71,78.8,55229.0,72.191,72.319,71.9624,72.0447,55229.0
2022-12-02 10:30:00,78.79,79.13,78.78,78.78,50096.0,72.0356,72.3464,72.0264,72.0264,50096.0
2022-12-02 11:00:00,78.78,78.92,78.7,78.91,40799.0,72.0264,72.1544,71.9533,72.1453,40799.0
2022-12-02 11:30:00,78.92,79.15,78.89,79.03,29138.0,72.1544,72.3647,72.127,72.255,29138.0
2022-12-02 12:00:00,79.05,79.14,78.97,79.04,27165.0,72.2733,72.3556,72.2002,72.2642,27165.0
2022-12-02 12:30:00,79.02,79.07,78.61,78.63,38619.0,72.2459,72.2916,71.871,71.8893,38619.0
2022-12-02 13:00:00,78.63,78.75,78.37,78.45,87805.0,71.8893,71.999,71.6516,71.7247,87805.0
2022-12-02 13:30:00,78.44,78.7,78.39,78.63,36387.0,71.7156,71.9533,71.6699,71.8893,36387.0
2022-12-02 14:00:00,78.63,78.63,78.14,78.47,66431.0,71.8893,71.8893,71.4413,71.743,66431.0
2022-12-02 14:30:00,78.46,78.65,78.35,78.62,59247.0,71.7339,71.9076,71.6333,71.8802,59247.0
2022-12-02 15:00:00,78.62,78.77,78.56,78.58,77717.0,71.8802,72.0173,71.8253,71.8436,77717.0
2022-12-02 15:30:00,78.58,78.68,78.36,78.67,249255.0,71.8436,71.935,71.6424,71.9259,249255.0
2022-12-05 09:30:00,77.63,78.45,77.5,77.75,55800.0,70.975,71.7247,70.8562,71.0847,55800.0
2022-12-05 10:00:00,77.73,77.88,77.41,77.64,30174.0,71.0665,71.2036,70.7739,70.9842,30174.0
2022-12-05 10:30:00,77.67,77.77,77.52,77.6,39111.0,71.0116,71.103,70.8745,70.9476,39111.0
2022-12-05 11:00:00,77.63,77.72,77.23,77.42,37940.0,70.975,71.0573,70.6093,70.783,37940.0
2022-12-05 11:30:00,77.43,77.49,77.32,77.33,28881.0,70.7922,70.847,70.6916,70.7007,28881.0
2022-12-05 12:00:00,77.32,77.68,77.3,77.56,23682.0,70.6916,71.0207,70.6733,70.911,23682.0
2022-12-05 12:30:00,77.56,77.6,77.28,77.34,31463.0,70.911,70.9476,70.655,70.7099,31463.0
2022-12-05 13:00:00,77.31,77.37,77.17,77.17,41501.0,70.6825,70.7373,70.5545,70.5545,41501.0
2022-12-05 13:30:00,77.17,77.3,77.07,77.08,36783.0,70.5545,70.6733,70.463,70.4722,36783.0
2022-12-05 14:00:00,77.08,77.18,76.86,76.86,38987.0,70.4722,70.5636,70.271,70.271,38987.0
2022-12-05 14:30:00,76.85,77.05,76.74,77.02,35405.0,70.2619,70.4448,70.1613,70.4173,35405.0
2022-12-05 15:00:00,77.01,77.14,76.87,76.88,41496.0,70.4082,70.527,70.2802,70.2893,41496.0
2022-12-05 15:30:00,76.87,77.23,76.86,77.2,105933.0,70.2802,70.6093,70.271,70.5819,105933.0
2022-12-06 09:30:00,77.21,77.7,77.04,77.2,42223.0,70.591,71.039,70.4356,70.5819,42223.0
2022-12-06 10:00:00,77.2,77.3,76.97,77.02,24903.0,70.5819,70.6733,70.3716,70.4173,24903.0
2022-12-06 10:30:00,77.0,77.08,76.75,76.79,28843.0,70.399,70.4722,70.1705,70.207,28843.0
2022-12-06 11:00:00,76.77,76.86,76.31,76.38,49827.0,70.1888,70.271,69.7682,69.8322,49827.0
2022-12-06 11:30:00,76.34,76.42,76.03,76.15,32860.0,69.7956,69.8688,69.5122,69.6219,32860.0
2022-12-06 12:00:00,76.14,76.23,75.94,76.16,43359.0,69.6128,69.695,69.4299,69.631,43359.0
2022-12-06 12:30:00,76.16,76.21,75.93,75.94,41689.0,69.631,69.6768,69.4208,69.4299,41689.0
2022-12-06 13:00:00,75.92,76.04,75.54,75.64,100804.0,69.4116,69.5213,69.0642,69.1556,100804.0
2022-12-06 13:30:00,75.63,75.87,75.57,75.6,67681.0,69.1465,69.3659,69.0916,69.1191,67681.0
2022-12-06 14:00:00,75.59,75.63,75.42,75.61,55165.0,69.1099,69.1465,68.9545,69.1282,55165.0
2022-12-06 14:30:00,75.62,75.76,75.51,75.7,60464.0,69.1373,69.2653,69.0368,69.2105,60464.0
2022-12-06 15:00:00,75.68,75.94,75.68,75.83,67378.0,69.1922,69.4299,69.1922,69.3293,67378.0
2022-12-06 15:30:00,75.83,76.21,75.82,76.13,232126.0,69.3293,69.6768,69.3202,69.6036,232126.0
2022-12-07 09:30:00,75.87,75.98,75.57,75.78,68145.0,69.3659,69.4665,69.0916,69.2836,68145.0
2022-12-07 10:00:00,75.76,76.03,75.55,76.03,72705.0,69.2653,69.5122,69.0733,69.5122,72705.0
2022-12-07 10:30:00,76.02,76.17,75.8,75.92,44005.0,69.503,69.6402,69.3019,69.4116,44005.0
2022-12-07 11:00:00,75.92,76.12,75.53,75.55,42665.0,69.4116,69.5945,69.0551,69.0733,42665.0
2022-12-07 11:30:00,75.5,75.88,75.47,75.86,51903.0,69.0276,69.3751,69.0002,69.3568,51903.0
2022-12-07 12:00:00,75.85,76.05,75.61,75.88,84693.0,69.3476,69.5305,69.1282,69.3751,84693.0
2022-12-07 12:30:00,75.9,76.08,75.82,75.97,45175.0,69.3933,69.5579,69.3202,69.4573,45175.0
2022-12-07 13:00:00,75.99,76.35,75.99,76.3,55222.0,69.4756,69.8048,69.4756,69.759,55222.0
2022-12-07 13:30:00,76.3,76.51,76.08,76.09,60841.0,69.759,69.951,69.5579,69.567,60841.0
2022-12-07 14:00:00,76.11,76.12,75.91,76.04,39621.0,69.5853,69.5945,69.4025,69.5213,39621.0
2022-12-07 14:30:00,76.04,76.21,75.89,75.94,37325.0,69.5213,69.6768,69.3842,69.4299,37325.0
2022-12-07 15:00:00,75.94,76.01,75.78,75.81,71255.0,69.4299,69.4939,69.2836,69.3111,71255.0
2022-12-07 15:30:00,75.84,75.95,75.6,75.67,192914.0,69.3385,69.4391,69.1191,69.1831,192914.0
2022-12-08 09:30:00,75.83,76.16,75.64,76.09,44391.0,69.3293,69.631,69.1556,69.567,44391.0
2022-12-08 10:00:00,76.13,76.16,75.94,75.96,30987.0,69.6036,69.631,69.4299,69.4482,30987.0
2022-12-08 10:30:00,75.99,76.13,75.74,75.74,32817.0,69.4756,69.6036,69.2471,69.2471,32817.0
2022-12-08 11:00:00,75.77,76.04,75.77,75.88,33236.0,69.2745,69.5213,69.2745,69.3751,33236.0
2022-12-08 11:30:00,75.88,76.06,75.84,75.99,24355.0,69.3751,69.5396,69.3385,69.4756,24355.0
2022-12-08 12:00:00,75.99,76.0,75.63,75.64,22654.0,69.4756,69.4848,69.1465,69.1556,22654.0
2022-12-08 12:30:00,75.64,75.8,75.54,75.78,21826.0,69.1556,69.3019,69.0642,69.2836,21826.0
2022-12-08 13:00:00,75.81,75.82,75.59,75.71,29826.0,69.3111,69.3202,69.1099,69.2196,29826.0
2022-12-08 13:30:00,75.73,75.91,75.73,75.77,43870.0,69.2379,69.4025,69.2379,69.2745,43870.0
2022-12-08 14:00:00,75.76,75.77,75.45,75.62,25368.0,69.2653,69.2745,68.9819,69.1373,25368.0
2022-12-08 14:30:00,75.61,75.61,75.41,75.48,32464.0,69.1282,69.1282,68.9453,69.0093,32464.0
2022-12-08 15:00:00,75.47,75.7,75.37,75.68,31850.0,69.0002,69.2105,68.9088,69.1922,31850.0
2022-12-08 15:30:00,75.69,75.72,75.39,75.63,107186.0,69.2013,69.2288,68.9271,69.1465,107186.0
2022-12-09 09:30:00,75.52,76.3,75.1,75.93,46380.0,69.0459,69.759,68.6619,69.4208,46380.0
2022-12-09 10:00:00,75.93,76.34,75.86,76.17,52298.0,69.4208,69.7956,69.3568,69.6402,52298.0
2022-12-09 10:30:00,76.16,76.41,76.13,76.32,35663.0,69.631,69.8596,69.6036,69.7773,35663.0
2022-12-09 11:00:00,76.34,76.41,76.05,76.16,38240.0,69.7956,69.8596,69.5305,69.631,38240.0
2022-12-09 11:30:00,76.16,76.31,76.13,76.15,30357.0,69.631,69.7682,69.6036,69.6219,30357.0
2022-12-09 12:00:00,76.15,76.25,75.98,76.0,29574.0,69.6219,69.7133,69.4665,69.4848,29574.0
2022-12-09 12:30:00,76.0,76.16,75.96,76.08,25000.0,69.4848,69.631,69.4482,69.5579,25000.0
2022-12-09 13:00:00,76.07,76.11,75.89,75.99,27363.0,69.5488,69.5853,69.3842,69.4756,27363.0
2022-12-09 13:30:00,75.99,76.04,75.87,75.92,30113.0,69.4756,69.5213,69.3659,69.4116,30113.0
2022-12-09 14:00:00,75.92,75.94,75.65,75.84,52634.0,69.4116,69.4299,69.1648,69.3385,52634.0
2022-12-09 14:30:00,75.82,75.97,75.78,75.85,34385.0,69.3202,69.4573,69.2836,69.3476,34385.0
2022-12-09 15:00:00,75.87,75.96,75.81,75.82,39024.0,69.3659,69.4482,69.3111,69.3202,39024.0
2022-12-09 15:30:00,75.82,75.9,75.56,75.66,126247.0,69.3202,69.3933,69.0825,69.1739,126247.0
2022-12-12 09:30:00,75.84,75.94,75.43,75.74,51315.0,69.3385,69.4299,68.9636,69.2471,51315.0
2022-12-12 10:00:00,75.75,76.0,75.59,75.92,40733.0,69.2562,69.4848,69.1099,69.4116,40733.0
2022-12-12 10:30:00,75.93,76.32,75.93,76.28,62238.0,69.4208,69.7773,69.4208,69.7408,62238.0
2022-12-12 11:00:00,76.27,76.67,76.21,76.65,74092.0,69.7316,70.0973,69.6768,70.079,74092.0
2022-12-12 11:30:00,76.65,76.8,76.54,76.75,54669.0,70.079,70.2162,69.9785,70.1705,54669.0
2022-12-12 12:00:00,76.75,76.88,76.62,76.79,45483.0,70.1705,70.2893,70.0516,70.207,45483.0
2022-12-12 12:30:00,76.78,77.1,76.72,77.08,71955.0,70.1979,70.4905,70.143,70.4722,71955.0
2022-12-12 13:00:00,77.06,77.11,76.88,76.94,51421.0,70.4539,70.4996,70.2893,70.3442,51421.0
2022-12-12 13:30:00,76.94,77.26,76.93,77.18,86453.0,70.3442,70.6367,70.335,70.5636,86453.0
2022-12-12 14:00:00,77.18,77.32,77.17,77.31,58217.0,70.5636,70.6916,70.5545,70.6825,58217.0
2022-12-12 14:30:00,77.3,77.68,77.27,77.68,68596.0,70.6733,71.0207,70.6459,71.0207,68596.0
2022-12-12 15:00:00,77.69,78.22,77.69,78.17,99899.0,71.0299,71.5145,71.0299,71.4687,99899.0
2022-12-12 15:30:00,78.18,78.51,78.14,78.29,299358.0,71.4779,71.7796,71.4413,71.5784,299358.0
2022-12-13 09:30:00,80.0,81.66,79.2,81.45,301038.0,73.1419,74.6596,72.4104,74.4676,301038.0
2022-12-13 10:00:00,81.46,81.46,80.27,80.42,144610.0,74.4767,74.4767,73.3887,73.5259,144610.0
2022-12-13 10:30:00,80.43,80.82,80.26,80.45,137998.0,73.535,73.8916,73.3796,73.5533,137998.0
2022-12-13 11:00:00,80.44,80.76,80.28,80.63,83140.0,73.5441,73.8367,73.3979,73.7178,83140.0
2022-12-13 11:30:00,80.62,80.76,80.32,80.45,79364.0,73.7087,73.8367,73.4344,73.5533,79364.0
2022-12-13 12:00:00,80.45,80.61,79.93,80.02,63746.0,73.5533,73.6996,73.0779,73.1601,63746.0
2022-12-13 12:30:00,80.02,80.26,79.93,80.17,61561.0,73.1601,73.3796,73.0779,73.2973,61561.0
2022-12-13 13:00:00,80.17,80.91,80.17,80.91,80056.0,73.2973,73.9738,73.2973,73.9738,80056.0
2022-12-13 13:30:00,80.92,81.26,80.83,81.23,160463.0,73.983,74.2938,73.9007,74.2664,160463.0
2022-12-13 14:00:00,81.22,81.23,80.87,81.12,81740.0,74.2573,74.2664,73.9373,74.1658,81740.0
2022-12-13 14:30:00,81.14,81.24,80.91,81.12,85357.0,74.1841,74.2756,73.9738,74.1658,85357.0
2022-12-13 15:00:00,81.11,81.24,80.82,81.06,186064.0,74.1567,74.2756,73.8916,74.111,186064.0
2022-12-13 15:30:00,81.07,81.28,80.86,80.96,449432.0,74.1201,74.3121,73.9281,74.0196,449432.0
2022-12-14 09:30:00,80.45,81.4,80.45,81.02,101643.0,73.5533,74.4218,73.5533,74.0744,101643.0
2022-12-14 10:00:00,81.04,81.17,80.91,81.15,53557.0,74.0927,74.2116,73.9738,74.1933,53557.0
2022-12-14 10:30:00,81.16,81.34,81.14,81.25,48824.0,74.2024,74.367,74.1841,74.2847,48824.0
2022-12-14 11:00:00,81.28,81.59,81.17,81.58,83756.0,74.3121,74.5956,74.2116,74.5864,83756.0
2022-12-14 11:30:00,81.55,81.78,81.41,81.47,57620.0,74.559,74.7693,74.431,74.4858,57620.0
2022-12-14 12:00:00,81.44,81.57,81.36,81.39,56344.0,74.4584,74.5773,74.3853,74.4127,56344.0
2022-12-14 12:30:00,81.37,81.53,81.33,81.45,42111.0,74.3944,74.5407,74.3578,74.4676,42111.0
2022-12-14 13:00:00,81.44,81.76,81.44,81.64,106024.0,74.4584,74.751,74.4584,74.6413,106024.0
2022-12-14 13:30:00,81.62,81.96,81.6,81.85,41881.0,74.623,74.9338,74.6047,74.8333,41881.0
2022-12-14 14:00:00,81.81,81.81,80.79,81.15,118214.0,74.7967,74.7967,73.8641,74.1933,118214.0
2022-12-14 14:30:00,81.12,81.18,80.39,80.68,87337.0,74.1658,74.2207,73.4984,73.7636,87337.0
2022-12-14 15:00:00,80.71,81.52,80.68,80.84,80247.0,73.791,74.5316,73.7636,73.9098,80247.0
2022-12-14 15:30:00,80.81,81.06,80.61,80.88,380413.0,73.8824,74.111,73.6996,73.9464,380413.0
2022-12-15 09:30:00,79.62,80.31,79.61,79.69,55531.0,72.7944,73.4253,72.7853,72.8584,55531.0
2022-12-15 10:00:00,79.67,79.74,79.38,79.52,41367.0,72.8401,72.9041,72.575,72.703,41367.0
2022-12-15 10:30:00,79.52,79.75,79.27,79.41,61325.0,72.703,72.9133,72.4744,72.6024,61325.0
2022-12-15 11:00:00,79.43,79.47,78.7,78.77,90676.0,72.6207,72.6573,71.9533,72.0173,90676.0
2022-12-15 11:30:00,78.74,78.85,78.38,78.39,67489.0,71.9899,72.0904,71.6607,71.6699,67489.0
2022-12-15 12:00:00,78.4,78.5,78.13,78.48,57108.0,71.679,71.7704,71.4322,71.7522,57108.0
2022-12-15 12:30:00,78.49,78.54,78.1,78.12,38639.0,71.7613,71.807,71.4047,71.423,38639.0
2022-12-15 13:00:00,78.1,78.31,78.01,78.26,65130.0,71.4047,71.5967,71.3225,71.551,65130.0
2022-12-15 13:30:00,78.26,78.43,78.2,78.41,41918.0,71.551,71.7064,71.4962,71.6882,41918.0
2022-12-15 14:00:00,78.38,78.55,78.29,78.53,35100.0,71.6607,71.8162,71.5784,71.7979,35100.0
2022-12-15 14:30:00,78.53,78.92,78.53,78.8,64964.0,71.7979,72.1544,71.7979,72.0447,64964.0
2022-12-15 15:00:00,78.78,79.02,78.67,78.84,62632.0,72.0264,72.2459,71.9259,72.0813,62632.0
2022-12-15 15:30:00,78.83,78.88,78.34,78.41,259400.0,72.0722,72.1179,71.6242,71.6882,259400.0
2022-12-16 09:30:00,77.42,78.21,77.42,77.83,217205.0,70.783,71.5053,70.783,71.1579,217205.0
2022-12-16 10:00:00,77.74,77.86,77.09,77.09,74447.0,71.0756,71.1853,70.4813,70.4813,74447.0
2022-12-16 10:30:00,77.13,77.62,77.09,77.25,126878.0,70.5179,70.9659,70.4813,70.6276,126878.0
2022-12-16 11:00:00,77.27,77.7,77.27,77.3,53517.0,70.6459,71.039,70.6459,70.6733,53517.0
2022-12-16 11:30:00,77.28,77.41,76.93,77.18,55726.0,70.655,70.7739,70.335,70.5636,55726.0
2022-12-16 12:00:00,77.2,77.32,77.05,77.23,39646.0,70.5819,70.6916,70.4448,70.6093,39646.0
2022-12-16 12:30:00,77.23,77.38,76.83,76.87,57312.0,70.6093,70.7465,70.2436,70.2802,57312.0
2022-12-16 13:00:00,76.89,77.09,76.66,76.67,61171.0,70.2985,70.4813,70.0882,70.0973,61171.0
2022-12-16 13:30:00,76.67,76.91,76.67,76.75,55102.0,70.0973,70.3168,70.0973,70.1705,55102.0
2022-12-16 14:00:00,76.74,76.87,76.5,76.55,53845.0,70.1613,70.2802,69.9419,69.9876,53845.0
2022-12-16 14:30:00,76.58,77.18,76.57,77.15,74991.0,70.015,70.5636,70.0059,70.5362,74991.0
2022-12-16 15:00:00,77.13,77.37,77.07,77.31,72733.0,70.5179,70.7373,70.463,70.6825,72733.0
2022-12-16 15:30:00,77.3,77.6,77.1,77.12,317640.0,70.6733,70.9476,70.4905,70.5087,317640.0
2022-12-19 09:30:00,77.26,78.42,77.14,77.89,80326.0,70.6367,71.6973,70.527,71.2127,80326.0
2022-12-19 10:00:00,77.88,77.94,77.56,77.7,61532.0,71.2036,71.2585,70.911,71.039,61532.0
2022-12-19 10:30:00,77.66,77.7,77.45,77.46,29704.0,71.0025,71.039,70.8105,70.8196,29704.0
2022-12-19 11:00:00,77.48,77.7,77.38,77.5,25650.0,70.8379,71.039,70.7465,70.8562,25650.0
2022-12-19 11:30:00,77.49,77.75,77.37,77.71,30133.0,70.847,71.0847,70.7373,71.0482,30133.0
2022-12-19 12:00:00,77.73,77.74,77.04,77.11,31022.0,71.0665,71.0756,70.4356,70.4996,31022.0
2022-12-19 12:30:00,77.13,77.2,77.04,77.11,31914.0,70.5179,70.5819,70.4356,70.4996,31914.0
2022-12-19 13:00:00,77.13,77.26,76.86,76.9,34665.0,70.5179,70.6367,70.271,70.3076,34665.0
2022-12-19 13:30:00,76.89,77.01,76.71,76.74,39513.0,70.2985,70.4082,70.1339,70.1613,39513.0
2022-12-19 14:00:00,76.73,76.87,76.64,76.77,34150.0,70.1522,70.2802,70.0699,70.1888,34150.0
2022-12-19 14:30:00,76.77,76.79,76.43,76.52,52617.0,70.1888,70.207,69.8779,69.9602,52617.0
2022-12-19 15:00:00,76.51,76.97,76.44,76.96,81639.0,69.951,70.3716,69.887,70.3625,81639.0
2022-12-19 15:30:00,76.97,77.32,76.89,77.32,162849.0,70.3716,70.6916,70.2985,70.6916,162849.0
2022-12-20 09:30:00,76.85,77.19,76.59,76.92,60958.0,70.894,71.2076,70.6541,70.9586,60958.0
2022-12-20 10:00:00,76.89,77.56,76.88,77.55,63710.0,70.9309,71.549,70.9217,71.5397,63710.0
2022-12-20 10:30:00,77.57,77.82,77.5,77.55,46624.0,71.5582,71.7888,71.4936,71.5397,46624.0
2022-12-20 11:00:00,77.54,77.67,77.08,77.1,38571.0,71.5305,71.6504,71.1062,71.1246,38571.0
2022-12-20 11:30:00,77.11,77.25,77.03,77.22,44325.0,71.1338,71.263,71.06,71.2353,44325.0
2022-12-20 12:00:00,77.26,77.53,77.26,77.47,40027.0,71.2722,71.5213,71.2722,71.4659,40027.0
2022-12-20 12:30:00,77.46,77.75,77.33,77.72,43363.0,71.4567,71.7242,71.3368,71.6966,43363.0
2022-12-20 13:00:00,77.74,77.94,77.68,77.73,52522.0,71.715,71.8995,71.6597,71.7058,52522.0
2022-12-20 13:30:00,77.72,77.98,77.72,77.76,48287.0,71.6966,71.9364,71.6966,71.7335,48287.0
2022-12-20 14:00:00,77.76,77.89,77.53,77.86,46804.0,71.7335,71.8534,71.5213,71.8257,46804.0
2022-12-20 14:30:00,77.85,77.87,77.63,77.69,41408.0,71.8165,71.8349,71.6135,71.6689,41408.0
2022-12-20 15:00:00,77.7,77.8,77.62,77.78,48569.0,71.6781,71.7704,71.6043,71.7519,48569.0
2022-12-20 15:30:00,77.76,78.0,77.76,77.84,144388.0,71.7335,71.9549,71.7335,71.8073,144388.0
2022-12-21 09:30:00,78.46,78.95,78.39,78.64,75075.0,72.3792,72.8312,72.3146,72.5453,75075.0
2022-12-21 10:00:00,78.68,79.09,78.66,79.09,32708.0,72.5822,72.9604,72.5637,72.9604,32708.0
2022-12-21 10:30:00,79.07,79.27,78.9,79.03,31714.0,72.9419,73.1264,72.7851,72.905,31714.0
2022-12-21 11:00:00,79.05,79.1,78.87,78.89,26637.0,72.9235,72.9696,72.7574,72.7759,26637.0
2022-12-21 11:30:00,78.91,78.92,78.69,78.74,40166.0,72.7943,72.8036,72.5914,72.6375,40166.0
2022-12-21 12:00:00,78.73,78.73,78.43,78.51,24611.0,72.6283,72.6283,72.3515,72.4253,24611.0
2022-12-21 12:30:00,78.5,78.59,78.31,78.59,30453.0,72.4161,72.4991,72.2408,72.4991,30453.0
2022-12-21 13:00:00,78.57,78.91,78.57,78.89,26662.0,72.4807,72.7943,72.4807,72.7759,26662.0
2022-12-21 13:30:00,78.9,79.02,78.71,78.71,25857.0,72.7851,72.8958,72.6098,72.6098,25857.0
2022-12-21 14:00:00,78.72,78.91,78.72,78.75,30285.0,72.6191,72.7943,72.6191,72.6467,30285.0
2022-12-21 14:30:00,78.74,78.91,78.73,78.88,26983.0,72.6375,72.7943,72.6283,72.7667,26983.0
2022-12-21 15:00:00,78.87,78.95,78.65,78.69,41907.0,72.7574,72.8312,72.5545,72.5914,41907.0
2022-12-21 15:30:00,78.69,78.81,78.62,78.77,128901.0,72.5914,72.7021,72.5268,72.6652,128901.0
2022-12-22 09:30:00,78.2,78.44,78.01,78.15,48597.0,72.1394,72.3608,71.9641,72.0932,48597.0
2022-12-22 10:00:00,78.11,78.17,77.85,78.05,38456.0,72.0563,72.1117,71.8165,72.001,38456.0
2022-12-22 10:30:00,78.03,78.13,77.93,77.97,24125.0,71.9825,72.0748,71.8903,71.9272,24125.0
2022-12-22 11:00:00,77.97,78.12,77.91,78.04,19041.0,71.9272,72.0656,71.8718,71.9918,19041.0
2022-12-22 11:30:00,78.05,78.13,77.79,77.95,32607.0,72.001,72.0748,71.7611,71.9087,32607.0
2022-12-22 12:00:00,77.92,78.03,77.44,77.46,26665.0,71.8811,71.9825,71.4383,71.4567,26665.0
2022-12-22 12:30:00,77.47,77.55,77.24,77.46,29898.0,71.4659,71.5397,71.2538,71.4567,29898.0
2022-12-22 13:00:00,77.46,77.46,77.24,77.32,28330.0,71.4567,71.4567,71.2538,71.3276,28330.0
2022-12-22 13:30:00,77.32,77.32,77.11,77.13,31868.0,71.3276,71.3276,71.1338,71.1523,31868.0
2022-12-22 14:00:00,77.14,77.87,77.08,77.83,35654.0,71.1615,71.8349,71.1062,71.798,35654.0
2022-12-22 14:30:00,77.81,78.27,77.78,78.2,29644.0,71.7796,72.2039,71.7519,72.1394,29644.0
2022-12-22 15:00:00,78.21,78.55,78.14,78.53,41858.0,72.1486,72.4622,72.084,72.4438,41858.0
2022-12-22 15:30:00,78.55,78.8,78.23,78.79,183839.0,72.4622,72.6929,72.167,72.6836,183839.0
2022-12-23 09:30:00,78.78,79.46,78.63,78.76,108882.0,72.6744,73.3017,72.536,72.656,108882.0
2022-12-23 10:00:00,78.77,79.76,78.72,79.73,32371.0,72.6652,73.5785,72.6191,73.5508,32371.0
2022-12-23 10:30:00,79.77,79.93,79.42,79.47,39176.0,73.5877,73.7353,73.2648,73.3109,39176.0
2022-12-23 11:00:00,79.48,79.53,79.29,79.39,35520.0,73.3202,73.3663,73.1449,73.2371,35520.0
2022-12-23 11:30:00,79.41,79.7,79.36,79.7,28872.0,73.2556,73.5231,73.2095,73.5231,28872.0
2022-12-23 12:00:00,79.71,79.85,79.67,79.71,28853.0,73.5323,73.6615,73.4954,73.5323,28853.0
2022-12-23 12:30:00,79.74,79.9,79.65,79.69,30383.0,73.56,73.7076,73.477,73.5139,30383.0
2022-12-23 13:00:00,79.7,79.9,79.67,79.85,23994.0,73.5231,73.7076,73.4954,73.6615,23994.0
2022-12-23 13:30:00,79.88,79.9,79.59,79.8,22093.0,73.6892,73.7076,73.4216,73.6154,22093.0
2022-12-23 14:00:00,79.8,80.05,79.71,80.03,44268.0,73.6154,73.846,73.5323,73.8275,44268.0
2022-12-23 14:30:00,80.03,80.09,79.86,80.04,40945.0,73.8275,73.8829,73.6707,73.8368,40945.0
2022-12-23 15:00:00,80.04,80.23,80.02,80.09,81836.0,73.8368,74.012,73.8183,73.8829,81836.0
2022-12-23 15:30:00,80.09,80.55,79.93,80.5,203209.0,73.8829,74.3072,73.7353,74.2611,203209.0
2022-12-27 09:30:00,80.51,80.7,80.31,80.6,42644.0,74.2703,74.4456,74.0858,74.3534,42644.0
2022-12-27 10:00:00,80.58,81.32,80.46,81.17,54603.0,74.3349,75.0176,74.2242,74.8792,54603.0
2022-12-27 10:30:00,81.16,81.39,80.91,80.94,65993.0,74.87,75.0821,74.6393,74.667,65993.0
2022-12-27 11:00:00,80.96,81.34,80.96,81.33,36443.0,74.6855,75.036,74.6855,75.0268,36443.0
2022-12-27 11:30:00,81.32,81.46,81.24,81.41,30144.0,75.0176,75.1467,74.9438,75.1006,30144.0
2022-12-27 12:00:00,81.42,81.56,81.26,81.34,36774.0,75.1098,75.239,74.9622,75.036,36774.0
2022-12-27 12:30:00,81.34,81.5,81.21,81.5,31753.0,75.036,75.1836,74.9161,75.1836,31753.0
2022-12-27 13:00:00,81.51,81.73,81.51,81.72,49946.0,75.1928,75.3958,75.1928,75.3866,49946.0
2022-12-27 13:30:00,81.7,81.71,81.37,81.39,53121.0,75.3681,75.3773,75.0637,75.0821,53121.0
2022-12-27 14:00:00,81.39,81.72,81.39,81.6,111976.0,75.0821,75.3866,75.0821,75.2759,111976.0
2022-12-27 14:30:00,81.59,81.71,81.5,81.66,88263.0,75.2666,75.3773,75.1836,75.3312,88263.0
2022-12-27 15:00:00,81.67,82.0,81.64,81.82,151020.0,75.3404,75.6449,75.3128,75.4788,151020.0
2022-12-27 15:30:00,81.82,81.86,81.37,81.38,155134.0,75.4788,75.5157,75.0637,75.0729,155134.0
2022-12-28 09:30:00,81.41,81.93,81.28,81.56,42364.0,75.1006,75.5803,74.9807,75.239,42364.0
2022-12-28 10:00:00,81.54,81.69,81.33,81.38,28009.0,75.2205,75.3589,75.0268,75.0729,28009.0
2022-12-28 10:30:00,81.33,81.6,81.22,81.26,27515.0,75.0268,75.2759,74.9253,74.9622,27515.0
2022-12-28 11:00:00,81.29,81.36,81.02,81.17,28138.0,74.9899,75.0545,74.7408,74.8792,28138.0
2022-12-28 11:30:00,81.17,81.31,80.87,80.87,28643.0,74.8792,75.0083,74.6024,74.6024,28643.0
2022-12-28 12:00:00,80.87,80.87,80.43,80.7,41301.0,74.6024,74.6024,74.1965,74.4456,41301.0
2022-12-28 12:30:00,80.71,81.01,80.71,80.96,21500.0,74.4548,74.7316,74.4548,74.6855,21500.0
2022-12-28 13:00:00,80.94,81.17,80.92,81.05,32906.0,74.667,74.8792,74.6486,74.7685,32906.0
2022-12-28 13:30:00,81.04,81.08,80.89,80.9,27994.0,74.7593,74.7962,74.6209,74.6301,27994.0
2022-12-28 14:00:00,80.88,81.05,80.88,80.98,37958.0,74.6117,74.7685,74.6117,74.7039,37958.0
2022-12-28 14:30:00,80.98,81.25,80.94,81.12,41470.0,74.7039,74.953,74.667,74.8331,41470.0
2022-12-28 15:00:00,81.11,81.11,80.63,80.65,59959.0,74.8238,74.8238,74.381,74.3995,59959.0
2022-12-28 15:30:00,80.66,80.78,80.57,80.6,126487.0,74.4087,74.5194,74.3257,74.3534,126487.0
2022-12-29 09:30:00,81.16,81.82,80.95,81.73,38938.0,74.87,75.4788,74.6762,75.3958,38938.0
2022-12-29 10:00:00,81.81,82.2,81.75,81.8,42668.0,75.4696,75.8294,75.4142,75.4604,42668.0
2022-12-29 10:30:00,81.82,82.01,81.76,81.97,23803.0,75.4788,75.6541,75.4235,75.6172,23803.0
2022-12-29 11:00:00,81.99,82.06,81.82,82.05,27173.0,75.6356,75.7002,75.4788,75.691,27173.0
2022-12-29 11:30:00,82.06,82.21,82.03,82.1,20736.0,75.7002,75.8386,75.6725,75.7371,20736.0
2022-12-29 12:00:00,82.11,82.24,82.07,82.2,25455.0,75.7463,75.8663,75.7094,75.8294,25455.0
2022-12-29 12:30:00,82.19,82.19,81.97,82.11,16421.0,75.8201,75.8201,75.6172,75.7463,16421.0
2022-12-29 13:00:00,82.11,82.21,82.04,82.15,22960.0,75.7463,75.8386,75.6818,75.7832,22960.0
2022-12-29 13:30:00,82.12,82.12,81.87,81.99,33184.0,75.7556,75.7556,75.5249,75.6356,33184.0
2022-12-29 14:00:00,81.98,82.01,81.73,81.77,31785.0,75.6264,75.6541,75.3958,75.4327,31785.0
2022-12-29 14:30:00,81.77,81.91,81.74,81.74,28482.0,75.4327,75.5618,75.405,75.405,28482.0
2022-12-29 15:00:00,81.73,81.84,81.56,81.66,39368.0,75.3958,75.4973,75.239,75.3312,39368.0
2022-12-29 15:30:00,81.66,81.8,81.54,81.59,120410.0,75.3312,75.4604,75.2205,75.2666,120410.0
2022-12-30 09:30:00,80.91,81.5,80.73,81.13,31001.0,74.6393,75.1836,74.4733,74.8423,31001.0
2022-12-30 10:00:00,81.14,81.3,80.88,81.21,20145.0,74.8515,74.9991,74.6117,74.9161,20145.0
2022-12-30 10:30:00,81.24,81.29,81.09,81.1,24386.0,74.9438,74.9899,74.8054,74.8146,24386.0
2022-12-30 11:00:00,81.07,81.22,81.02,81.02,16034.0,74.7869,74.9253,74.7408,74.7408,16034.0
2022-12-30 11:30:00,81.03,81.2,80.98,81.13,75359.0,74.75,74.9069,74.7039,74.8423,75359.0
2022-12-30 12:00:00,81.14,81.23,80.99,81.07,34823.0,74.8515,74.9345,74.7131,74.7869,34823.0
2022-12-30 12:30:00,81.08,81.18,81.04,81.17,19044.0,74.7962,74.8884,74.7593,74.8792,19044.0
2022-12-30 13:00:00,81.18,81.18,80.6,80.7,19573.0,74.8884,74.8884,74.3534,74.4456,19573.0
2022-12-30 13:30:00,80.73,80.94,80.73,80.91,23784.0,74.4733,74.667,74.4733,74.6393,23784.0
2022-12-30 14:00:00,80.89,80.9,80.73,80.85,23050.0,74.6209,74.6301,74.4733,74.584,23050.0
2022-12-30 14:30:00,80.83,80.91,80.7,80.71,25863.0,74.5655,74.6393,74.4456,74.4548,25863.0
2022-12-30 15:00:00,80.71,81.09,80.69,80.99,32826.0,74.4548,74.8054,74.4364,74.7131,32826.0
2022-12-30 15:30:00,80.99,81.58,80.98,81.57,121447.0,74.7131,75.2574,74.7039,75.2482,121447.0
2023-01-03 09:30:00,82.69,83.06,81.73,81.85,71211.0,76.2814,76.6227,75.3958,75.5065,71211.0
2023-01-03 10:00:00,81.94,82.17,81.89,82.12,33021.0,75.5895,75.8017,75.5434,75.7556,33021.0
2023-01-03 10:30:00,82.1,82.67,82.07,82.67,37699.0,75.7371,76.2629,75.7094,76.2629,37699.0
2023-01-03 11:00:00,82.69,82.77,82.47,82.69,40392.0,76.2814,76.3552,76.0784,76.2814,40392.0
2023-01-03 11:30:00,82.68,82.68,82.33,82.43,23090.0,76.2722,76.2722,75.9493,76.0415,23090.0
2023-01-03 12:00:00,82.4,82.49,82.19,82.3,28373.0,76.0139,76.0969,75.8201,75.9216,28373.0
2023-01-03 12:30:00,82.3,82.54,82.1,82.5,35501.0,75.9216,76.143,75.7371,76.1061,35501.0
2023-01-03 13:00:00,82.49,82.58,82.34,82.44,21410.0,76.0969,76.1799,75.9585,76.0508,21410.0
2023-01-03 13:30:00,82.42,82.45,82.11,82.25,44243.0,76.0323,76.06,75.7463,75.8755,44243.0
2023-01-03 14:00:00,82.2,82.22,81.96,81.97,37025.0,75.8294,75.8478,75.608,75.6172,37025.0
2023-01-03 14:30:00,81.99,82.32,81.73,82.08,29718.0,75.6356,75.9401,75.3958,75.7187,29718.0
2023-01-03 15:00:00,82.08,82.5,82.06,82.35,35656.0,75.7187,76.1061,75.7002,75.9677,35656.0
2023-01-03 15:30:00,82.36,82.6,82.23,82.53,128256.0,75.977,76.1984,75.857,76.1338,128256.0
2023-01-04 09:30:00,83.0,83.88,82.79,83.84,54482.0,76.5674,77.3792,76.3736,77.3423,54482.0
2023-01-04 10:00:00,83.74,83.92,83.41,83.67,39451.0,77.25,77.4161,76.9456,77.1854,39451.0
2023-01-04 10:30:00,83.67,83.76,83.17,83.43,89722.0,77.1854,77.2685,76.7242,76.964,89722.0
2023-01-04 11:00:00,83.45,83.49,83.27,83.4,48421.0,76.9825,77.0194,76.8164,76.9364,48421.0
2023-01-04 11:30:00,83.42,84.09,83.41,84.0,114518.0,76.9548,77.5729,76.9456,77.4899,114518.0
2023-01-04 12:00:00,84.02,84.13,83.74,83.95,53756.0,77.5083,77.6098,77.25,77.4437,53756.0
2023-01-04 12:30:00,83.96,84.33,83.92,84.22,30899.0,77.453,77.7943,77.4161,77.6928,30899.0
2023-01-04 13:00:00,84.26,84.58,84.16,84.37,73690.0,77.7297,78.0249,77.6375,77.8312,73690.0
2023-01-04 13:30:00,84.44,84.55,84.21,84.21,36400.0,77.8958,77.9972,77.6836,77.6836,36400.0
2023-01-04 14:00:00,84.25,84.4,83.67,83.67,51706.0,77.7205,77.8589,77.1854,77.1854,51706.0
2023-01-04 14:30:00,83.65,84.16,83.63,84.16,52355.0,77.167,77.6375,77.1485,77.6375,52355.0
2023-01-04 15:00:00,84.15,84.3,84.0,84.04,46381.0,77.6282,77.7666,77.4899,77.5268,46381.0
2023-01-04 15:30:00,83.98,84.48,83.82,84.41,145291.0,77.4714,77.9327,77.3238,77.8681,145291.0
2023-01-05 09:30:00,84.31,84.44,83.71,84.03,70006.0,77.7758,77.8958,77.2223,77.5175,70006.0
2023-01-05 10:00:00,84.02,84.46,83.88,84.04,51727.0,77.5083,77.9142,77.3792,77.5268,51727.0
2023-01-05 10:30:00,84.05,84.21,83.91,84.07,48672.0,77.536,77.6836,77.4068,77.5544,48672.0
2023-01-05 11:00:00,84.05,84.34,84.03,84.34,66547.0,77.536,77.8035,77.5175,77.8035,66547.0
2023-01-05 11:30:00,84.34,84.65,84.27,84.57,43272.0,77.8035,78.0895,77.7389,78.0157,43272.0
2023-01-05 12:00:00,84.58,84.65,84.35,84.45,44348.0,78.0249,78.0895,77.8127,77.905,44348.0
2023-01-05 12:30:00,84.45,84.6,84.34,84.38,48927.0,77.905,78.0434,77.8035,77.8404,48927.0
2023-01-05 13:00:00,84.36,84.65,84.33,84.59,128899.0,77.822,78.0895,77.7943,78.0341,128899.0
2023-01-05 13:30:00,84.6,84.73,84.38,84.58,42026.0,78.0434,78.1633,77.8404,78.0249,42026.0
2023-01-05 14:00:00,84.58,84.78,84.57,84.62,55617.0,78.0249,78.2094,78.0157,78.0618,55617.0
2023-01-05 14:30:00,84.62,85.0,84.62,84.79,57750.0,78.0618,78.4124,78.0618,78.2186,57750.0
2023-01-05 15:00:00,84.8,84.81,84.54,84.79,75630.0,78.2279,78.2371,77.988,78.2186,75630.0
2023-01-05 15:30:00,84.78,85.21,84.69,85.11,226960.0,78.2094,78.6061,78.1264,78.5138,226960.0
2023-01-06 09:30:00,85.25,86.09,85.25,86.04,112763.0,78.643,79.4179,78.643,79.3718,112763.0
2023-01-06 10:00:00,86.04,86.43,85.99,86.27,47280.0,79.3718,79.7315,79.3256,79.5839,47280.0
2023-01-06 10:30:00,86.3,86.6,86.23,86.47,49821.0,79.6116,79.8883,79.547,79.7684,49821.0
2023-01-06 11:00:00,86.42,86.55,85.93,86.0,65123.0,79.7223,79.8422,79.2703,79.3349,65123.0
2023-01-06 11:30:00,86.0,86.06,85.79,85.89,51970.0,79.3349,79.3902,79.1411,79.2334,51970.0
2023-01-06 12:00:00,85.91,86.03,85.67,85.69,48846.0,79.2518,79.3625,79.0304,79.0489,48846.0
2023-01-06 12:30:00,85.7,85.7,85.59,85.59,32227.0,79.0581,79.0581,78.9566,78.9566,32227.0
2023-01-06 13:00:00,85.6,85.65,85.5,85.58,28985.0,78.9659,79.012,78.8736,78.9474,28985.0
2023-01-06 13:30:00,85.58,85.98,85.56,85.92,37571.0,78.9474,79.3164,78.929,79.2611,37571.0
2023-01-06 14:00:00,85.95,86.02,85.81,85.92,35709.0,79.2887,79.3533,79.1596,79.2611,35709.0
2023-01-06 14:30:00,85.93,86.01,85.79,85.82,30165.0,79.2703,79.3441,79.1411,79.1688,30165.0
2023-01-06 15:00:00,85.82,86.08,85.8,85.91,34778.0,79.1688,79.4087,79.1504,79.2518,34778.0
2023-01-06 15:30:00,85.93,86.18,85.81,86.07,195763.0,79.2703,79.5009,79.1596,79.3994,195763.0
2023-01-09 09:30:00,86.1,86.33,85.68,85.9,71605.0,79.4271,79.6393,79.0397,79.2426,71605.0
2023-01-09 10:00:00,85.95,86.51,85.9,86.26,53538.0,79.2887,79.8053,79.2426,79.5747,53538.0
2023-01-09 10:30:00,86.24,86.59,86.15,86.43,70037.0,79.5563,79.8791,79.4732,79.7315,70037.0
2023-01-09 11:00:00,86.46,86.65,86.3,86.33,24751.0,79.7592,79.9345,79.6116,79.6393,24751.0
2023-01-09 11:30:00,86.33,86.34,86.07,86.24,33298.0,79.6393,79.6485,79.3994,79.5563,33298.0
2023-01-09 12:00:00,86.26,86.49,86.16,86.4,42439.0,79.5747,79.7869,79.4825,79.7038,42439.0
2023-01-09 12:30:00,86.39,86.49,86.12,86.27,54238.0,79.6946,79.7869,79.4456,79.5839,54238.0
2023-01-09 13:00:00,86.26,86.45,86.18,86.41,43300.0,79.5747,79.75,79.5009,79.7131,43300.0
2023-01-09 13:30:00,86.41,86.41,85.86,85.86,37936.0,79.7131,79.7131,79.2057,79.2057,37936.0
2023-01-09 14:00:00,85.87,86.09,85.74,86.02,54108.0,79.2149,79.4179,79.095,79.3533,54108.0
2023-01-09 14:30:00,86.02,86.04,85.78,85.78,43979.0,79.3533,79.3718,79.1319,79.1319,43979.0
2023-01-09 15:00:00,85.78,85.89,85.65,85.72,52051.0,79.1319,79.2334,79.012,79.0766,52051.0
2023-01-09 15:30:00,85.72,85.96,85.59,85.7,154127.0,79.0766,79.298,78.9566,79.0581,154127.0
2023-01-10 09:30:00,85.76,85.79,85.3,85.45,37157.0,79.1135,79.1411,78.6891,78.8275,37157.0
2023-01-10 10:00:00,85.4,85.63,85.14,85.19,51424.0,78.7814,78.9935,78.5415,78.5876,51424.0
2023-01-10 10:30:00,85.19,85.24,84.84,85.21,53141.0,78.5876,78.6338,78.2648,78.6061,53141.0
2023-01-10 11:00:00,85.26,85.49,85.19,85.2,20633.0,78.6522,78.8644,78.5876,78.5969,20633.0
2023-01-10 11:30:00,85.23,85.27,84.97,85.13,35075.0,78.6245,78.6614,78.3847,78.5323,35075.0
2023-01-10 12:00:00,85.11,85.16,84.94,84.98,35224.0,78.5138,78.56,78.357,78.3939,35224.0
2023-01-10 12:30:00,84.97,85.25,84.94,85.21,29615.0,78.3847,78.643,78.357,78.6061,29615.0
2023-01-10 13:00:00,85.17,85.36,85.1,85.28,36073.0,78.5692,78.7445,78.5046,78.6707,36073.0
2023-01-10 13:30:00,85.28,85.34,85.2,85.31,37706.0,78.6707,78.726,78.5969,78.6983,37706.0
2023-01-10 14:00:00,85.34,85.46,85.31,85.44,35889.0,78.726,78.8367,78.6983,78.8183,35889.0
2023-01-10 14:30:00,85.44,85.55,85.33,85.51,28537.0,78.8183,78.9197,78.7168,78.8828,28537.0
2023-01-10 15:00:00,85.52,85.67,85.4,85.55,39550.0,78.8921,79.0304,78.7814,78.9197,39550.0
2023-01-10 15:30:00,85.53,85.85,85.51,85.81,133934.0,78.9013,79.1965,78.8828,79.1596,133934.0
2023-01-11 09:30:00,85.6,85.7,85.02,85.19,85118.0,78.9659,79.0581,78.4308,78.5876,85118.0
2023-01-11 10:00:00,85.18,85.18,84.02,84.25,82199.0,78.5784,78.5784,77.5083,77.7205,82199.0
2023-01-11 10:30:00,84.2,84.48,84.04,84.12,48371.0,77.6744,77.9327,77.5268,77.6006,48371.0
2023-01-11 11:00:00,84.13,84.75,84.13,84.54,48473.0,77.6098,78.1817,77.6098,77.988,48473.0
2023-01-11 11:30:00,84.56,84.69,84.43,84.57,38454.0,78.0065,78.1264,77.8865,78.0157,38454.0
2023-01-11 12:00:00,84.57,84.57,84.24,84.34,45887.0,78.0157,78.0157,77.7113,77.8035,45887.0
2023-01-11 12:30:00,84.35,84.46,84.17,84.3,47202.0,77.8127,77.9142,77.6467,77.7666,47202.0
2023-01-11 13:00:00,84.31,84.83,84.31,84.81,41920.0,77.7758,78.2555,77.7758,78.2371,41920.0
2023-01-11 13:30:00,84.84,84.88,84.62,84.73,29554.0,78.2648,78.3017,78.0618,78.1633,29554.0
2023-01-11 14:00:00,84.75,84.9,84.68,84.78,37899.0,78.1817,78.3201,78.1172,78.2094,37899.0
2023-01-11 14:30:00,84.81,84.92,84.7,84.73,36182.0,78.2371,78.3386,78.1356,78.1633,36182.0
2023-01-11 15:00:00,84.74,84.93,84.73,84.73,48293.0,78.1725,78.3478,78.1633,78.1633,48293.0
2023-01-11 15:30:00,84.72,85.02,84.68,84.95,193111.0,78.1541,78.4308,78.1172,78.3662,193111.0
2023-01-12 09:30:00,85.27,85.51,85.1,85.26,64712.0,78.6614,78.8828,78.5046,78.6522,64712.0
2023-01-12 10:00:00,85.25,85.5,85.13,85.29,90140.0,78.643,78.8736,78.5323,78.6799,90140.0
2023-01-12 10:30:00,85.29,85.5,85.11,85.33,38479.0,78.6799,78.8736,78.5138,78.7168,38479.0
2023-01-12 11:00:00,85.33,85.34,85.13,85.31,23831.0,78.7168,78.726,78.5323,78.6983,23831.0
2023-01-12 11:30:00,85.31,85.36,85.15,85.26,31954.0,78.6983,78.7445,78.5507,78.6522,31954.0
2023-01-12 12:00:00,85.23,85.33,85.12,85.29,34265.0,78.6245,78.7168,78.5231,78.6799,34265.0
2023-01-12 12:30:00,85.33,85.37,85.19,85.31,24377.0,78.7168,78.7537,78.5876,78.6983,24377.0
2023-01-12 13:00:00,85.32,85.35,84.97,84.97,37884.0,78.7076,78.7352,78.3847,78.3847,37884.0
2023-01-12 13:30:00,84.98,85.11,84.85,84.95,46304.0,78.3939,78.5138,78.274,78.3662,46304.0
2023-01-12 14:00:00,84.96,85.06,84.6,84.66,58648.0,78.3755,78.4677,78.0434,78.0987,58648.0
2023-01-12 14:30:00,84.64,84.89,84.56,84.65,57576.0,78.0803,78.3109,78.0065,78.0895,57576.0
2023-01-12 15:00:00,84.65,84.69,84.24,84.29,90555.0,78.0895,78.1264,77.7113,77.7574,90555.0
2023-01-12 15:30:00,84.28,84.56,84.21,84.36,227575.0,77.7482,78.0065,77.6836,77.822,227575.0
2023-01-13 09:30:00,83.49,84.1,83.49,83.85,45050.0,77.0194,77.5821,77.0194,77.3515,45050.0
2023-01-13 10:00:00,83.86,84.15,83.86,84.07,30333.0,77.3607,77.6282,77.3607,77.5544,30333.0
2023-01-13 10:30:00,84.08,84.12,83.71,83.83,35190.0,77.5637,77.6006,77.2223,77.333,35190.0
2023-01-13 11:00:00,83.84,84.04,83.77,83.84,84096.0,77.3423,77.5268,77.2777,77.3423,84096.0
2023-01-13 11:30:00,83.82,84.1,83.74,83.9,64406.0,77.3238,77.5821,77.25,77.3976,64406.0
2023-01-13 12:00:00,83.9,83.91,83.75,83.85,52683.0,77.3976,77.4068,77.2592,77.3515,52683.0
2023-01-13 12:30:00,83.82,83.97,83.74,83.79,61589.0,77.3238,77.4622,77.25,77.2961,61589.0
2023-01-13 13:00:00,83.79,83.81,83.71,83.8,53298.0,77.2961,77.3146,77.2223,77.3054,53298.0
2023-01-13 13:30:00,83.8,84.08,83.79,84.08,60290.0,77.3054,77.5637,77.2961,77.5637,60290.0
2023-01-13 14:00:00,84.08,84.11,83.85,83.97,36277.0,77.5637,77.5913,77.3515,77.4622,36277.0
2023-01-13 14:30:00,83.97,84.05,83.83,84.05,43542.0,77.4622,77.536,77.333,77.536,43542.0
2023-01-13 15:00:00,84.06,84.38,84.05,84.26,29682.0,77.5452,77.8404,77.536,77.7297,29682.0
2023-01-13 15:30:00,84.25,84.26,83.98,84.05,240235.0,77.7205,77.7297,77.4714,77.536,240235.0
2023-01-17 09:30:00,83.92,83.92,83.01,83.04,38716.0,77.4161,77.4161,76.5766,76.6043,38716.0
2023-01-17 10:00:00,83.07,83.48,83.05,83.22,32388.0,76.6319,77.0102,76.6135,76.7703,32388.0
2023-01-17 10:30:00,83.21,83.26,82.86,82.96,27370.0,76.7611,76.8072,76.4382,76.5305,27370.0
2023-01-17 11:00:00,82.99,83.1,82.93,83.08,17732.0,76.5581,76.6596,76.5028,76.6412,17732.0
2023-01-17 11:30:00,83.09,83.23,82.95,83.12,28865.0,76.6504,76.7795,76.5212,76.6781,28865.0
2023-01-17 12:00:00,83.14,83.37,83.14,83.27,26241.0,76.6965,76.9087,76.6965,76.8164,26241.0
2023-01-17 12:30:00,83.25,83.5,83.22,83.23,50518.0,76.798,77.0286,76.7703,76.7795,50518.0
2023-01-17 13:00:00,83.25,83.76,83.25,83.75,31724.0,76.798,77.2685,76.798,77.2592,31724.0
2023-01-17 13:30:00,83.75,83.87,83.63,83.66,22381.0,77.2592,77.3699,77.1485,77.1762,22381.0
2023-01-17 14:00:00,83.68,83.89,83.49,83.58,58639.0,77.1947,77.3884,77.0194,77.1024,58639.0
2023-01-17 14:30:00,83.59,83.77,83.59,83.69,34866.0,77.1116,77.2777,77.1116,77.2039,34866.0
2023-01-17 15:00:00,83.7,83.77,83.6,83.69,38458.0,77.2131,77.2777,77.1209,77.2039,38458.0
2023-01-17 15:30:00,83.68,83.72,83.47,83.68,137796.0,77.1947,77.2316,77.0009,77.1947,137796.0
2023-01-18 09:30:00,83.68,83.92,82.8,83.09,87834.0,77.1947,77.4161,76.3829,76.6504,87834.0
2023-01-18 10:00:00,83.11,83.29,82.9,83.21,41105.0,76.6688,76.8349,76.4751,76.7611,41105.0
2023-01-18 10:30:00,83.19,83.4,83.09,83.16,60302.0,76.7426,76.9364,76.6504,76.715,60302.0
2023-01-18 11:00:00,83.16,83.24,82.63,82.8,73960.0,76.715,76.7888,76.226,76.3829,73960.0
2023-01-18 11:30:00,82.83,83.03,82.72,83.0,42809.0,76.4105,76.595,76.3091,76.5674,42809.0
2023-01-18 12:00:00,83.03,83.04,82.4,82.44,29251.0,76.595,76.6043,76.0139,76.0508,29251.0
2023-01-18 12:30:00,82.43,82.47,82.26,82.44,23623.0,76.0415,76.0784,75.8847,76.0508,23623.0
2023-01-18 13:00:00,82.45,82.46,82.07,82.24,24475.0,76.06,76.0692,75.7094,75.8663,24475.0
2023-01-18 13:30:00,82.24,82.74,82.21,82.63,36886.0,75.8663,76.3275,75.8386,76.226,36886.0
2023-01-18 14:00:00,82.65,82.66,82.3,82.56,33560.0,76.2445,76.2537,75.9216,76.1615,33560.0
2023-01-18 14:30:00,82.55,82.76,82.55,82.69,42227.0,76.1522,76.346,76.1522,76.2814,42227.0
2023-01-18 15:00:00,82.7,82.82,82.54,82.62,49238.0,76.2906,76.4013,76.143,76.2168,49238.0
2023-01-18 15:30:00,82.61,82.61,82.2,82.58,185623.0,76.2076,76.2076,75.8294,76.1799,185623.0
2023-01-19 09:30:00,82.3,82.69,81.87,82.21,88034.0,75.9216,76.2814,75.5249,75.8386,88034.0
2023-01-19 10:00:00,82.21,82.52,82.16,82.36,35040.0,75.8386,76.1246,75.7925,75.977,35040.0
2023-01-19 10:30:00,82.34,82.36,82.13,82.31,36427.0,75.9585,75.977,75.7648,75.9308,36427.0
2023-01-19 11:00:00,82.29,82.54,82.26,82.33,33284.0,75.9124,76.143,75.8847,75.9493,33284.0
2023-01-19 11:30:00,82.33,82.53,82.3,82.48,32304.0,75.9493,76.1338,75.9216,76.0877,32304.0
2023-01-19 12:00:00,82.49,82.88,82.41,82.61,24965.0,76.0969,76.4567,76.0231,76.2076,24965.0
2023-01-19 12:30:00,82.61,82.71,82.53,82.69,26344.0,76.2076,76.2998,76.1338,76.2814,26344.0
2023-01-19 13:00:00,82.71,82.78,82.61,82.69,40672.0,76.2998,76.3644,76.2076,76.2814,40672.0
2023-01-19 13:30:00,82.72,82.88,82.48,82.54,46941.0,76.3091,76.4567,76.0877,76.143,46941.0
2023-01-19 14:00:00,82.54,82.55,82.26,82.42,39347.0,76.143,76.1522,75.8847,76.0323,39347.0
2023-01-19 14:30:00,82.4,82.65,82.37,82.51,27849.0,76.0139,76.2445,75.9862,76.1153,27849.0
2023-01-19 15:00:00,82.52,82.57,82.41,82.55,36542.0,76.1246,76.1707,76.0231,76.1522,36542.0
2023-01-19 15:30:00,82.55,82.55,82.07,82.1,131390.0,76.1522,76.1522,75.7094,75.7371,131390.0
2023-01-20 09:30:00,82.62,82.62,81.58,82.23,159584.0,76.2168,76.2168,75.2574,75.857,159584.0
2023-01-20 10:00:00,82.22,82.51,82.19,82.44,55655.0,75.8478,76.1153,75.8201,76.0508,55655.0
2023-01-20 10:30:00,82.46,82.52,82.07,82.14,87274.0,76.0692,76.1246,75.7094,75.774,87274.0
2023-01-20 11:00:00,82.16,82.63,82.16,82.53,82351.0,75.7925,76.226,75.7925,76.1338,82351.0
2023-01-20 11:30:00,82.53,82.61,82.43,82.57,33367.0,76.1338,76.2076,76.0415,76.1707,33367.0
2023-01-20 12:00:00,82.59,82.79,82.59,82.61,29835.0,76.1891,76.3736,76.1891,76.2076,29835.0
2023-01-20 12:30:00,82.6,82.78,82.59,82.71,16621.0,76.1984,76.3644,76.1891,76.2998,16621.0
2023-01-20 13:00:00,82.73,82.98,82.68,82.97,34899.0,76.3183,76.5489,76.2722,76.5397,34899.0
2023-01-20 13:30:00,82.98,83.53,82.98,83.42,54943.0,76.5489,77.0563,76.5489,76.9548,54943.0
2023-01-20 14:00:00,83.42,83.61,83.32,83.55,36349.0,76.9548,77.1301,76.8626,77.0747,36349.0
2023-01-20 14:30:00,83.54,83.76,83.53,83.59,35763.0,77.0655,77.2685,77.0563,77.1116,35763.0
2023-01-20 15:00:00,83.6,83.89,83.55,83.77,58312.0,77.1209,77.3884,77.0747,77.2777,58312.0
2023-01-20 15:30:00,83.79,84.07,83.65,83.78,236863.0,77.2961,77.5544,77.167,77.2869,236863.0
2023-01-23 09:30:00,83.84,84.26,83.64,84.07,74821.0,77.3423,77.7297,77.1578,77.5544,74821.0
2023-01-23 10:00:00,84.09,84.43,83.95,84.29,68118.0,77.5729,77.8865,77.4437,77.7574,68118.0
2023-01-23 10:30:00,84.31,84.36,84.08,84.32,25812.0,77.7758,77.822,77.5637,77.7851,25812.0
2023-01-23 11:00:00,84.34,84.52,84.24,84.26,47832.0,77.8035,77.9696,77.7113,77.7297,47832.0
2023-01-23 11:30:00,84.27,84.46,84.21,84.4,32698.0,77.7389,77.9142,77.6836,77.8589,32698.0
2023-01-23 12:00:00,84.4,84.48,84.27,84.46,37030.0,77.8589,77.9327,77.7389,77.9142,37030.0
2023-01-23 12:30:00,84.48,84.83,84.47,84.83,23954.0,77.9327,78.2555,77.9234,78.2555,23954.0
2023-01-23 13:00:00,84.81,84.86,84.71,84.75,27068.0,78.2371,78.2832,78.1448,78.1817,27068.0
2023-01-23 13:30:00,84.76,84.92,84.73,84.85,37704.0,78.191,78.3386,78.1633,78.274,37704.0
2023-01-23 14:00:00,84.84,84.86,84.38,84.42,33845.0,78.2648,78.2832,77.8404,77.8773,33845.0
2023-01-23 14:30:00,84.41,84.55,84.19,84.31,26505.0,77.8681,77.9972,77.6651,77.7758,26505.0
2023-01-23 15:00:00,84.33,84.42,84.28,84.38,25315.0,77.7943,77.8773,77.7482,77.8404,25315.0
2023-01-23 15:30:00,84.4,84.71,84.3,84.53,146502.0,77.8589,78.1448,77.7666,77.9788,146502.0
2023-01-24 09:30:00,84.63,84.85,83.76,84.46,44324.0,78.071,78.274,77.2685,77.9142,44324.0
2023-01-24 10:00:00,84.46,85.43,84.46,85.4,40748.0,77.9142,78.809,77.9142,78.7814,40748.0
2023-01-24 10:30:00,85.41,85.98,85.38,85.97,45418.0,78.7906,79.3164,78.7629,79.3072,45418.0
2023-01-24 11:00:00,85.98,86.0,85.71,85.82,65301.0,79.3164,79.3349,79.0673,79.1688,65301.0
2023-01-24 11:30:00,85.8,85.88,85.6,85.84,59514.0,79.1504,79.2242,78.9659,79.1873,59514.0
2023-01-24 12:00:00,85.82,86.06,85.64,86.04,53801.0,79.1688,79.3902,79.0028,79.3718,53801.0
2023-01-24 12:30:00,86.04,86.13,85.92,85.99,67919.0,79.3718,79.4548,79.2611,79.3256,67919.0
2023-01-24 13:00:00,85.97,86.21,85.85,85.94,42298.0,79.3072,79.5286,79.1965,79.2795,42298.0
2023-01-24 13:30:00,85.94,86.17,85.94,86.04,74337.0,79.2795,79.4917,79.2795,79.3718,74337.0
2023-01-24 14:00:00,86.02,86.05,85.8,85.97,48084.0,79.3533,79.381,79.1504,79.3072,48084.0
2023-01-24 14:30:00,85.98,86.29,85.97,86.28,43732.0,79.3164,79.6024,79.3072,79.5932,43732.0
2023-01-24 15:00:00,86.29,86.45,86.29,86.39,60822.0,79.6024,79.75,79.6024,79.6946,60822.0
2023-01-24 15:30:00,86.39,86.42,86.03,86.14,212262.0,79.6946,79.7223,79.3625,79.464,212262.0
2023-01-25 09:30:00,85.9,86.02,85.56,85.62,63597.0,79.2426,79.3533,78.929,78.9843,63597.0
2023-01-25 10:00:00,85.62,86.18,85.62,85.76,45585.0,78.9843,79.5009,78.9843,79.1135,45585.0
2023-01-25 10:30:00,85.78,85.99,85.68,85.95,31361.0,79.1319,79.3256,79.0397,79.2887,31361.0
2023-01-25 11:00:00,85.94,86.07,85.78,86.03,52439.0,79.2795,79.3994,79.1319,79.3625,52439.0
2023-01-25 11:30:00,86.04,86.2,85.99,86.14,23052.0,79.3718,79.5194,79.3256,79.464,23052.0
2023-01-25 12:00:00,86.13,86.38,86.09,86.21,27556.0,79.4548,79.6854,79.4179,79.5286,27556.0
2023-01-25 12:30:00,86.22,86.34,86.18,86.27,37001.0,79.5378,79.6485,79.5009,79.5839,37001.0
2023-01-25 13:00:00,86.28,86.59,86.25,86.55,43835.0,79.5932,79.8791,79.5655,79.8422,43835.0
2023-01-25 13:30:00,86.57,86.66,86.48,86.59,34692.0,79.8607,79.9437,79.7776,79.8791,34692.0
2023-01-25 14:00:00,86.6,86.68,86.33,86.38,50445.0,79.8883,79.9621,79.6393,79.6854,50445.0
2023-01-25 14:30:00,86.41,86.58,86.35,86.55,35433.0,79.7131,79.8699,79.6577,79.8422,35433.0
2023-01-25 15:00:00,86.54,86.69,86.39,86.68,44204.0,79.833,79.9714,79.6946,79.9621,44204.0
2023-01-25 15:30:00,86.69,86.8,86.55,86.77,235296.0,79.9714,80.0728,79.8422,80.0452,235296.0
2023-01-26 09:30:00,86.76,87.21,86.49,86.59,73554.0,80.0359,80.4511,79.7869,79.8791,73554.0
2023-01-26 10:00:00,86.63,87.32,86.57,87.3,65159.0,79.916,80.5525,79.8607,80.5341,65159.0
2023-01-26 10:30:00,87.34,87.53,87.19,87.25,59280.0,80.571,80.7463,80.4326,80.488,59280.0
2023-01-26 11:00:00,87.27,87.44,86.61,86.61,90701.0,80.5064,80.6632,79.8976,79.8976,90701.0
2023-01-26 11:30:00,86.58,86.82,86.42,86.45,45677.0,79.8699,80.0913,79.7223,79.75,45677.0
2023-01-26 12:00:00,86.45,86.66,86.45,86.59,56381.0,79.75,79.9437,79.75,79.8791,56381.0
2023-01-26 12:30:00,86.59,86.61,86.13,86.19,46957.0,79.8791,79.8976,79.4548,79.5101,46957.0
2023-01-26 13:00:00,86.18,86.3,85.93,86.24,52376.0,79.5009,79.6116,79.2703,79.5563,52376.0
2023-01-26 13:30:00,86.23,86.28,86.01,86.06,52527.0,79.547,79.5932,79.3441,79.3902,52527.0
2023-01-26 14:00:00,86.07,86.27,86.03,86.1,39030.0,79.3994,79.5839,79.3625,79.4271,39030.0
2023-01-26 14:30:00,86.09,86.3,86.08,86.28,33539.0,79.4179,79.6116,79.4087,79.5932,33539.0
2023-01-26 15:00:00,86.29,86.42,86.24,86.28,40623.0,79.6024,79.7223,79.5563,79.5932,40623.0
2023-01-26 15:30:00,86.26,86.26,85.94,86.03,217370.0,79.5747,79.5747,79.2795,79.3625,217370.0
2023-01-27 09:30:00,85.9,86.35,85.57,85.86,48903.0,79.2426,79.6577,78.9382,79.2057,48903.0
2023-01-27 10:00:00,85.86,86.16,85.79,85.9,36315.0,79.2057,79.4825,79.1411,79.2426,36315.0
2023-01-27 10:30:00,85.92,85.94,85.14,85.38,54157.0,79.2611,79.2795,78.5415,78.7629,54157.0
2023-01-27 11:00:00,85.36,85.41,85.24,85.34,41855.0,78.7445,78.7906,78.6338,78.726,41855.0
2023-01-27 11:30:00,85.35,85.56,85.29,85.46,46066.0,78.7352,78.929,78.6799,78.8367,46066.0
2023-01-27 12:00:00,85.48,85.66,85.36,85.51,34315.0,78.8552,79.0212,78.7445,78.8828,34315.0
2023-01-27 12:30:00,85.51,85.62,85.45,85.51,22600.0,78.8828,78.9843,78.8275,78.8828,22600.0
2023-01-27 13:00:00,85.5,85.57,85.34,85.34,28634.0,78.8736,78.9382,78.726,78.726,28634.0
2023-01-27 13:30:00,85.36,85.37,85.08,85.25,29514.0,78.7445,78.7537,78.4862,78.643,29514.0
2023-01-27 14:00:00,85.26,85.43,85.15,85.2,34585.0,78.6522,78.809,78.5507,78.5969,34585.0
2023-01-27 14:30:00,85.2,85.49,85.13,85.44,62337.0,78.5969,78.8644,78.5323,78.8183,62337.0
2023-01-27 15:00:00,85.44,85.65,85.39,85.65,45842.0,78.8183,79.012,78.7721,79.012,45842.0
2023-01-27 15:30:00,85.65,85.71,85.28,85.28,146539.0,79.012,79.0673,78.6707,78.6707,146539.0
2023-01-30 09:30:00,84.75,85.31,84.53,84.97,35704.0,78.1817,78.6983,77.9788,78.3847,35704.0
2023-01-30 10:00:00,84.95,85.27,84.95,85.0,34616.0,78.3662,78.6614,78.3662,78.4124,34616.0
2023-01-30 10:30:00,85.09,85.16,84.7,84.87,35353.0,78.4954,78.56,78.1356,78.2924,35353.0
2023-01-30 11:00:00,84.84,84.94,84.62,84.69,59996.0,78.2648,78.357,78.0618,78.1264,59996.0
2023-01-30 11:30:00,84.72,84.85,84.51,84.7,33924.0,78.1541,78.274,77.9603,78.1356,33924.0
2023-01-30 12:00:00,84.71,84.71,84.53,84.62,16869.0,78.1448,78.1448,77.9788,78.0618,16869.0
2023-01-30 12:30:00,84.59,84.94,84.59,84.82,70289.0,78.0341,78.357,78.0341,78.2463,70289.0
2023-01-30 13:00:00,84.81,85.01,84.71,84.89,18648.0,78.2371,78.4216,78.1448,78.3109,18648.0
2023-01-30 13:30:00,84.89,84.97,84.84,84.9,26922.0,78.3109,78.3847,78.2648,78.3201,26922.0
2023-01-30 14:00:00,84.89,84.96,84.75,84.85,23776.0,78.3109,78.3755,78.1817,78.274,23776.0
2023-01-30 14:30:00,84.83,84.91,84.7,84.79,23983.0,78.2555,78.3293,78.1356,78.2186,23983.0
2023-01-30 15:00:00,84.79,84.84,84.66,84.69,32897.0,78.2186,78.2648,78.0987,78.1264,32897.0
2023-01-30 15:30:00,84.7,84.92,84.66,84.85,171830.0,78.1356,78.3386,78.0987,78.274,171830.0
2023-01-31 09:30:00,85.23,85.36,84.9,85.15,85112.0,78.6245,78.7445,78.3201,78.5507,85112.0
2023-01-31 10:00:00,85.12,85.27,84.86,85.23,52763.0,78.5231,78.6614,78.2832,78.6245,52763.0
2023-01-31 10:30:00,85.26,85.48,85.15,85.34,26551.0,78.6522,78.8552,78.5507,78.726,26551.0
2023-01-31 11:00:00,85.35,85.41,85.14,85.26,39123.0,78.7352,78.7906,78.5415,78.6522,39123.0
2023-01-31 11:30:00,85.27,85.44,85.22,85.42,36259.0,78.6614,78.8183,78.6153,78.7998,36259.0
2023-01-31 12:00:00,85.41,85.49,85.31,85.35,31181.0,78.7906,78.8644,78.6983,78.7352,31181.0
2023-01-31 12:30:00,85.34,85.51,85.24,85.4,25478.0,78.726,78.8828,78.6338,78.7814,25478.0
2023-01-31 13:00:00,85.39,85.68,85.39,85.68,30122.0,78.7721,79.0397,78.7721,79.0397,30122.0
2023-01-31 13:30:00,85.68,85.75,85.54,85.68,40951.0,79.0397,79.1042,78.9105,79.0397,40951.0
2023-01-31 14:00:00,85.69,85.72,85.49,85.49,37689.0,79.0489,79.0766,78.8644,78.8644,37689.0
2023-01-31 14:30:00,85.51,85.61,85.47,85.48,30044.0,78.8828,78.9751,78.8459,78.8552,30044.0
2023-01-31 15:00:00,85.49,85.64,85.46,85.6,78955.0,78.8644,79.0028,78.8367,78.9659,78955.0
2023-01-31 15:30:00,85.61,86.17,85.61,86.05,306549.0,78.9751,79.4917,78.9751,79.381,306549.0
2023-02-01 09:30:00,85.58,86.15,85.4,86.08,56955.0,78.9474,79.4732,78.7814,79.4087,56955.0
2023-02-01 10:00:00,86.03,86.35,85.89,86.09,64581.0,79.3625,79.6577,79.2334,79.4179,64581.0
2023-02-01 10:30:00,86.1,86.15,85.6,85.87,60511.0,79.4271,79.4732,78.9659,79.2149,60511.0
2023-02-01 11:00:00,85.87,85.92,85.7,85.86,52294.0,79.2149,79.2611,79.0581,79.2057,52294.0
2023-02-01 11:30:00,85.85,86.01,85.75,85.76,49093.0,79.1965,79.3441,79.1042,79.1135,49093.0
2023-02-01 12:00:00,85.72,85.77,85.57,85.64,109353.0,79.0766,79.1227,78.9382,79.0028,109353.0
2023-02-01 12:30:00,85.64,85.97,85.63,85.94,49638.0,79.0028,79.3072,78.9935,79.2795,49638.0
2023-02-01 13:00:00,85.94,86.05,85.85,85.89,35505.0,79.2795,79.381,79.1965,79.2334,35505.0
2023-02-01 13:30:00,85.9,85.99,85.65,85.65,39574.0,79.2426,79.3256,79.012,79.012,39574.0
2023-02-01 14:00:00,85.49,85.78,85.35,85.6,61986.0,78.8644,79.1319,78.7352,78.9659,61986.0
2023-02-01 14:30:00,85.62,86.5,85.3,86.33,103204.0,78.9843,79.7961,78.6891,79.6393,103204.0
2023-02-01 15:00:00,86.34,87.34,86.31,87.34,307445.0,79.6485,80.571,79.6208,80.571,307445.0
2023-02-01 15:30:00,87.35,87.82,87.35,87.66,427715.0,80.5802,81.0138,80.5802,80.8662,427715.0
2023-02-02 09:30:00,89.4,89.99,88.78,89.43,219786.0,82.4713,83.0156,81.8994,82.499,219786.0
2023-02-02 10:00:00,89.44,89.96,89.3,89.84,98393.0,82.5082,82.9879,82.3791,82.8772,98393.0
2023-02-02 10:30:00,89.86,90.31,89.85,90.04,164616.0,82.8957,83.3108,82.8865,83.0617,164616.0
2023-02-02 11:00:00,90.03,90.08,89.36,89.64,95094.0,83.0525,83.0986,82.4344,82.6927,95094.0
2023-02-02 11:30:00,89.65,89.97,89.58,89.9,104202.0,82.702,82.9972,82.6374,82.9326,104202.0
2023-02-02 12:00:00,89.91,90.5,89.86,90.46,52980.0,82.9418,83.4861,82.8957,83.4492,52980.0
2023-02-02 12:30:00,90.49,90.81,90.47,90.7,100712.0,83.4769,83.7721,83.4584,83.6706,100712.0
2023-02-02 13:00:00,90.73,91.06,90.65,91.01,67062.0,83.6983,84.0027,83.6245,83.9566,67062.0
2023-02-02 13:30:00,91.01,91.57,90.76,91.56,85780.0,83.9566,84.4732,83.7259,84.4639,85780.0
2023-02-02 14:00:00,91.58,91.75,91.27,91.69,123642.0,84.4824,84.6392,84.1964,84.5839,123642.0
2023-02-02 14:30:00,91.69,91.71,91.31,91.31,166480.0,84.5839,84.6023,84.2333,84.2333,166480.0
2023-02-02 15:00:00,91.3,91.9,91.26,91.89,149340.0,84.2241,84.7776,84.1872,84.7684,149340.0
2023-02-02 15:30:00,91.9,92.09,91.76,91.84,395975.0,84.7776,84.9529,84.6484,84.7222,395975.0
2023-02-03 09:30:00,91.74,92.3,91.38,91.88,198473.0,84.63,85.1466,84.2979,84.7591,198473.0
2023-02-03 10:00:00,91.87,92.06,91.57,91.89,93831.0,84.7499,84.9252,84.4732,84.7684,93831.0
2023-02-03 10:30:00,91.9,92.34,91.87,92.33,87227.0,84.7776,85.1835,84.7499,85.1743,87227.0
2023-02-03 11:00:00,92.32,92.48,91.94,92.48,58749.0,85.165,85.3126,84.8145,85.3126,58749.0
2023-02-03 11:30:00,92.48,92.57,92.09,92.16,100634.0,85.3126,85.3957,84.9529,85.0174,100634.0
2023-02-03 12:00:00,92.2,92.47,92.13,92.38,92723.0,85.0543,85.3034,84.9898,85.2204,92723.0
2023-02-03 12:30:00,92.39,92.72,92.3,92.32,69107.0,85.2296,85.534,85.1466,85.165,69107.0
2023-02-03 13:00:00,92.3,92.4,92.08,92.25,118454.0,85.1466,85.2388,84.9436,85.1005,118454.0
2023-02-03 13:30:00,92.24,92.7,92.22,92.23,90455.0,85.0912,85.5156,85.0728,85.082,90455.0
2023-02-03 14:00:00,92.22,92.23,91.64,91.97,105678.0,85.0728,85.082,84.5377,84.8422,105678.0
2023-02-03 14:30:00,91.97,92.25,91.72,91.83,106258.0,84.8422,85.1005,84.6115,84.713,106258.0
2023-02-03 15:00:00,91.84,92.16,91.79,92.11,156177.0,84.7222,85.0174,84.6761,84.9713,156177.0
2023-02-03 15:30:00,92.12,92.17,91.51,91.71,382258.0,84.9805,85.0267,84.4178,84.6023,382258.0
2023-02-06 09:30:00,91.54,91.94,90.58,90.73,82660.0,84.4455,84.8145,83.5599,83.6983,82660.0
2023-02-06 10:00:00,90.71,90.93,90.65,90.74,44608.0,83.6798,83.8828,83.6245,83.7075,44608.0
2023-02-06 10:30:00,90.73,91.06,90.65,90.84,41515.0,83.6983,84.0027,83.6245,83.7997,41515.0
2023-02-06 11:00:00,90.76,90.87,90.55,90.7,53261.0,83.7259,83.8274,83.5322,83.6706,53261.0
2023-02-06 11:30:00,90.75,90.81,90.47,90.63,71296.0,83.7167,83.7721,83.4584,83.606,71296.0
2023-02-06 12:00:00,90.65,90.89,90.65,90.76,62966.0,83.6245,83.8459,83.6245,83.7259,62966.0
2023-02-06 12:30:00,90.77,91.02,90.72,90.95,76094.0,83.7352,83.9658,83.689,83.9012,76094.0
2023-02-06 13:00:00,90.96,91.04,90.82,91.0,80811.0,83.9104,83.9842,83.7813,83.9473,80811.0
2023-02-06 13:30:00,90.99,91.27,90.79,91.22,121879.0,83.9381,84.1964,83.7536,84.1503,121879.0
2023-02-06 14:00:00,91.27,91.36,90.93,91.03,37636.0,84.1964,84.2794,83.8828,83.975,37636.0
2023-02-06 14:30:00,91.06,91.18,90.99,91.12,60633.0,84.0027,84.1134,83.9381,84.058,60633.0
2023-02-06 15:00:00,91.13,91.18,90.72,90.75,92004.0,84.0673,84.1134,83.689,83.7167,92004.0
2023-02-06 15:30:00,90.75,91.12,90.64,91.02,191168.0,83.7167,84.058,83.6152,83.9658,191168.0
2023-02-07 09:30:00,90.89,91.09,90.41,90.56,85268.0,83.8459,84.0304,83.4031,83.5414,85268.0
2023-02-07 10:00:00,90.6,90.79,90.3,90.43,59024.0,83.5783,83.7536,83.3016,83.4215,59024.0
2023-02-07 10:30:00,90.41,90.45,90.11,90.21,101364.0,83.4031,83.44,83.1263,83.2186,101364.0
2023-02-07 11:00:00,90.23,90.59,90.19,90.58,105734.0,83.237,83.5691,83.2001,83.5599,105734.0
2023-02-07 11:30:00,90.58,90.68,90.54,90.57,59038.0,83.5599,83.6521,83.523,83.5507,59038.0
2023-02-07 12:00:00,90.59,90.84,90.48,90.68,96842.0,83.5691,83.7997,83.4676,83.6521,96842.0
2023-02-07 12:30:00,90.69,91.55,90.68,91.37,64316.0,83.6614,84.4547,83.6521,84.2887,64316.0
2023-02-07 13:00:00,91.37,91.64,90.71,90.72,78455.0,84.2887,84.5377,83.6798,83.689,78455.0
2023-02-07 13:30:00,90.68,90.68,90.12,90.22,89371.0,83.6521,83.6521,83.1355,83.2278,89371.0
2023-02-07 14:00:00,90.22,90.72,90.22,90.65,195242.0,83.2278,83.689,83.2278,83.6245,195242.0
2023-02-07 14:30:00,90.65,90.87,90.62,90.85,85617.0,83.6245,83.8274,83.5968,83.809,85617.0
2023-02-07 15:00:00,90.85,91.05,90.72,90.88,148333.0,83.809,83.9935,83.689,83.8366,148333.0
2023-02-07 15:30:00,90.87,91.33,90.74,90.92,230531.0,83.8274,84.2518,83.7075,83.8735,230531.0
2023-02-08 09:30:00,93.09,95.94,93.09,95.91,297271.0,85.8754,88.5045,85.8754,88.4768,297271.0
2023-02-08 10:00:00,95.91,96.52,95.25,95.66,198849.0,88.4768,89.0395,87.868,88.2462,198849.0
2023-02-08 10:30:00,95.7,95.7,94.92,95.09,145790.0,88.2831,88.2831,87.5635,87.7204,145790.0
2023-02-08 11:00:00,95.11,95.14,93.28,93.53,142450.0,87.7388,87.7665,86.0506,86.2813,142450.0
2023-02-08 11:30:00,93.52,94.12,92.81,94.1,186027.0,86.272,86.8255,85.6171,86.8071,186027.0
2023-02-08 12:00:00,94.08,94.55,94.01,94.3,94961.0,86.7886,87.2222,86.7241,86.9916,94961.0
2023-02-08 12:30:00,94.28,94.5,93.82,93.88,83553.0,86.9731,87.1761,86.5488,86.6041,83553.0
2023-02-08 13:00:00,93.86,94.32,93.81,93.81,77883.0,86.5857,87.01,86.5396,86.5396,77883.0
2023-02-08 13:30:00,93.8,93.97,93.39,93.65,75355.0,86.5303,86.6872,86.1521,86.392,75355.0
2023-02-08 14:00:00,93.77,93.77,93.15,93.19,85281.0,86.5027,86.5027,85.9307,85.9676,85281.0
2023-02-08 14:30:00,93.17,93.36,92.96,93.1,115984.0,85.9492,86.1244,85.7554,85.8846,115984.0
2023-02-08 15:00:00,93.08,93.14,92.77,93.06,178768.0,85.8661,85.9215,85.5802,85.8477,178768.0
2023-02-08 15:30:00,93.05,93.19,92.81,92.87,406423.0,85.8385,85.9676,85.6171,85.6724,406423.0
2023-02-09 09:30:00,93.3,94.36,92.34,93.97,165024.0,86.0691,87.0469,85.1835,86.6872,165024.0
2023-02-09 10:00:00,93.98,95.23,93.7,94.78,202031.0,86.6964,87.8495,86.4381,87.4344,202031.0
2023-02-09 10:30:00,94.78,95.44,94.47,95.22,213343.0,87.4344,88.0432,87.1484,87.8403,213343.0
2023-02-09 11:00:00,95.2,95.76,95.12,95.69,181697.0,87.8218,88.3384,87.748,88.2739,181697.0
2023-02-09 11:30:00,95.7,95.91,94.8,94.85,106648.0,88.2831,88.4768,87.4528,87.499,106648.0
2023-02-09 12:00:00,94.87,95.02,94.01,94.02,101155.0,87.5174,87.6558,86.7241,86.7333,101155.0
2023-02-09 12:30:00,93.97,94.04,93.62,94.04,52363.0,86.6872,86.7517,86.3643,86.7517,52363.0
2023-02-09 13:00:00,94.08,94.16,93.87,93.88,49671.0,86.7886,86.8624,86.5949,86.6041,49671.0
2023-02-09 13:30:00,93.87,93.98,93.54,93.65,58799.0,86.5949,86.6964,86.2905,86.392,58799.0
2023-02-09 14:00:00,93.68,93.86,93.49,93.66,56586.0,86.4196,86.5857,86.2444,86.4012,56586.0
2023-02-09 14:30:00,93.66,93.72,93.5,93.57,62985.0,86.4012,86.4565,86.2536,86.3182,62985.0
2023-02-09 15:00:00,93.59,93.59,92.95,92.99,78091.0,86.3366,86.3366,85.7462,85.7831,78091.0
2023-02-09 15:30:00,92.98,93.4,92.93,93.25,254540.0,85.7739,86.1613,85.7278,86.023,254540.0
2023-02-10 09:30:00,92.8,93.01,91.62,91.97,206160.0,85.6078,85.8016,84.5193,84.8422,206160.0
2023-02-10 10:00:00,91.97,92.33,91.77,92.09,106375.0,84.8422,85.1743,84.6577,84.9529,106375.0
2023-02-10 10:30:00,92.05,92.2,91.39,91.75,83682.0,84.916,85.0543,84.3071,84.6392,83682.0
2023-02-10 11:00:00,91.77,91.87,91.33,91.4,38076.0,84.6577,84.7499,84.2518,84.3163,38076.0
2023-02-10 11:30:00,91.36,91.7,91.2,91.67,53060.0,84.2794,84.5931,84.1318,84.5654,53060.0
2023-02-10 12:00:00,91.66,91.68,90.81,90.9,116780.0,84.5562,84.5746,83.7721,83.8551,116780.0
2023-02-10 12:30:00,90.9,91.17,90.7,91.16,101858.0,83.8551,84.1042,83.6706,84.0949,101858.0
2023-02-10 13:00:00,91.17,91.43,91.04,91.13,66202.0,84.1042,84.344,83.9842,84.0673,66202.0
2023-02-10 13:30:00,91.1,91.1,90.54,90.59,108327.0,84.0396,84.0396,83.523,83.5691,108327.0
2023-02-10 14:00:00,90.58,90.75,90.48,90.6,76821.0,83.5599,83.7167,83.4676,83.5783,76821.0
2023-02-10 14:30:00,90.59,90.98,90.47,90.98,91796.0,83.5691,83.9289,83.4584,83.9289,91796.0
2023-02-10 15:00:00,90.98,91.08,90.65,90.73,99966.0,83.9289,84.0211,83.6245,83.6983,99966.0
2023-02-10 15:30:00,90.73,91.38,90.72,91.14,371316.0,83.6983,84.2979,83.689,84.0765,371316.0
2023-02-13 09:30:00,91.19,91.34,90.61,91.1,67773.0,84.1226,84.261,83.5876,84.0396,67773.0
2023-02-13 10:00:00,91.2,91.77,91.2,91.77,39009.0,84.1318,84.6577,84.1318,84.6577,39009.0
2023-02-13 10:30:00,91.77,91.99,91.59,91.76,72176.0,84.6577,84.8606,84.4916,84.6484,72176.0
2023-02-13 11:00:00,91.75,91.94,91.67,91.79,49216.0,84.6392,84.8145,84.5654,84.6761,49216.0
2023-02-13 11:30:00,91.8,91.98,91.68,91.9,42006.0,84.6853,84.8514,84.5746,84.7776,42006.0
2023-02-13 12:00:00,91.91,92.15,91.85,92.13,207181.0,84.7868,85.0082,84.7315,84.9898,207181.0
2023-02-13 12:30:00,92.15,92.51,92.03,92.26,58404.0,85.0082,85.3403,84.8975,85.1097,58404.0
2023-02-13 13:00:00,92.24,92.63,92.24,92.51,49405.0,85.0912,85.451,85.0912,85.3403,49405.0
2023-02-13 13:30:00,92.51,92.82,92.45,92.7,46898.0,85.3403,85.6263,85.285,85.5156,46898.0
2023-02-13 14:00:00,92.72,92.87,92.52,92.66,77224.0,85.534,85.6724,85.3495,85.4787,77224.0
2023-02-13 14:30:00,92.66,92.93,92.65,92.93,52169.0,85.4787,85.7278,85.4695,85.7278,52169.0
2023-02-13 15:00:00,92.93,92.94,92.67,92.74,79402.0,85.7278,85.737,85.4879,85.5525,79402.0
2023-02-13 15:30:00,92.75,93.02,92.7,92.99,231668.0,85.5617,85.8108,85.5156,85.7831,231668.0
2023-02-14 09:30:00,92.74,93.04,92.43,92.95,42928.0,85.5525,85.8292,85.2665,85.7462,42928.0
2023-02-14 10:00:00,92.95,93.19,92.8,92.84,37730.0,85.7462,85.9676,85.6078,85.6447,37730.0
2023-02-14 10:30:00,92.83,92.92,92.21,92.21,75108.0,85.6355,85.7185,85.0636,85.0636,75108.0
2023-02-14 11:00:00,92.17,92.57,92.16,92.16,34302.0,85.0267,85.3957,85.0174,85.0174,34302.0
2023-02-14 11:30:00,92.14,92.16,91.83,92.16,28897.0,84.999,85.0174,84.713,85.0174,28897.0
2023-02-14 12:00:00,92.16,92.54,92.15,92.38,106570.0,85.0174,85.368,85.0082,85.2204,106570.0
2023-02-14 12:30:00,92.36,92.4,92.2,92.38,19420.0,85.2019,85.2388,85.0543,85.2204,19420.0
2023-02-14 13:00:00,92.4,92.96,92.4,92.95,261284.0,85.2388,85.7554,85.2388,85.7462,261284.0
2023-02-14 13:30:00,92.98,93.31,92.96,93.16,80885.0,85.7739,86.0783,85.7554,85.9399,80885.0
2023-02-14 14:00:00,93.18,93.28,92.92,93.21,70931.0,85.9584,86.0506,85.7185,85.9861,70931.0
2023-02-14 14:30:00,93.23,93.47,93.16,93.31,45714.0,86.0045,86.2259,85.9399,86.0783,45714.0
2023-02-14 15:00:00,93.33,93.37,93.13,93.2,60720.0,86.0968,86.1337,85.9123,85.9768,60720.0
2023-02-14 15:30:00,93.22,93.3,93.05,93.18,204088.0,85.9953,86.0691,85.8385,85.9584,204088.0
2023-02-15 09:30:00,92.87,92.93,92.28,92.4,52928.0,85.6724,85.7278,85.1281,85.2388,52928.0
2023-02-15 10:00:00,92.38,92.75,92.26,92.45,58323.0,85.2204,85.5617,85.1097,85.285,58323.0
2023-02-15 10:30:00,92.43,92.51,92.09,92.2,55430.0,85.2665,85.3403,84.9529,85.0543,55430.0
2023-02-15 11:00:00,92.22,92.26,91.99,92.03,51058.0,85.0728,85.1097,84.8606,84.8975,51058.0
2023-02-15 11:30:00,92.05,92.47,91.84,92.27,77331.0,84.916,85.3034,84.7222,85.1189,77331.0
2023-02-15 12:00:00,92.27,92.43,91.92,91.95,59676.0,85.1189,85.2665,84.796,84.8237,59676.0
2023-02-15 12:30:00,91.95,92.45,91.92,92.33,72730.0,84.8237,85.285,84.796,85.1743,72730.0
2023-02-15 13:00:00,92.35,92.93,92.35,92.83,433037.0,85.1927,85.7278,85.1927,85.6355,433037.0
2023-02-15 13:30:00,92.83,92.89,92.71,92.86,89549.0,85.6355,85.6909,85.5248,85.6632,89549.0
2023-02-15 14:00:00,92.85,93.05,92.82,92.95,117778.0,85.654,85.8385,85.6263,85.7462,117778.0
2023-02-15 14:30:00,92.95,92.97,92.79,92.85,102344.0,85.7462,85.7647,85.5986,85.654,102344.0
2023-02-15 15:00:00,92.85,93.02,92.83,93.01,122246.0,85.654,85.8108,85.6355,85.8016,122246.0
2023-02-15 15:30:00,93.01,93.27,92.99,93.23,298250.0,85.8016,86.0414,85.7831,86.0045,298250.0
2023-02-16 09:30:00,92.15,92.99,92.03,92.73,64001.0,85.0082,85.7831,84.8975,85.5433,64001.0
2023-02-16 10:00:00,92.75,92.88,92.41,92.64,45970.0,85.5617,85.6816,85.2481,85.4602,45970.0
2023-02-16 10:30:00,92.64,92.68,92.23,92.32,41084.0,85.4602,85.4971,85.082,85.165,41084.0
2023-02-16 11:00:00,92.35,92.48,92.18,92.29,50819.0,85.1927,85.3126,85.0359,85.1374,50819.0
2023-02-16 11:30:00,92.28,92.88,92.27,92.86,35708.0,85.1281,85.6816,85.1189,85.6632,35708.0
2023-02-16 12:00:00,92.87,93.11,92.78,93.11,28909.0,85.6724,85.8938,85.5894,85.8938,28909.0
2023-02-16 12:30:00,93.09,93.19,93.04,93.08,31361.0,85.8754,85.9676,85.8292,85.8661,31361.0
2023-02-16 13:00:00,93.09,93.36,93.04,93.18,33103.0,85.8754,86.1244,85.8292,85.9584,33103.0
2023-02-16 13:30:00,93.19,93.43,93.13,93.42,44653.0,85.9676,86.189,85.9123,86.1798,44653.0
2023-02-16 14:00:00,93.43,93.57,93.27,93.4,40575.0,86.189,86.3182,86.0414,86.1613,40575.0
2023-02-16 14:30:00,93.4,93.47,93.3,93.44,54101.0,86.1613,86.2259,86.0691,86.1982,54101.0
2023-02-16 15:00:00,93.45,93.49,93.22,93.31,116091.0,86.2075,86.2444,85.9953,86.0783,116091.0
2023-02-16 15:30:00,93.3,93.47,93.11,93.22,156016.0,86.0691,86.2259,85.8938,85.9953,156016.0
2023-02-17 09:30:00,93.2,93.49,92.43,93.11,82159.0,85.9768,86.2444,85.2665,85.8938,82159.0
2023-02-17 10:00:00,93.13,93.52,93.11,93.26,44091.0,85.9123,86.272,85.8938,86.0322,44091.0
2023-02-17 10:30:00,93.27,93.29,92.78,92.94,45775.0,86.0414,86.0599,85.5894,85.737,45775.0
2023-02-17 11:00:00,92.92,92.94,92.67,92.74,34485.0,85.7185,85.737,85.4879,85.5525,34485.0
2023-02-17 11:30:00,92.75,93.08,92.66,92.99,329306.0,85.5617,85.8661,85.4787,85.7831,329306.0
2023-02-17 12:00:00,93.0,93.16,92.9,93.07,49596.0,85.7923,85.9399,85.7001,85.8569,49596.0
2023-02-17 12:30:00,93.08,93.26,93.07,93.13,44571.0,85.8661,86.0322,85.8569,85.9123,44571.0
2023-02-17 13:00:00,93.13,93.38,92.97,92.98,45402.0,85.9123,86.1429,85.7647,85.7739,45402.0
2023-02-17 13:30:00,92.99,93.19,92.97,93.19,51126.0,85.7831,85.9676,85.7647,85.9676,51126.0
2023-02-17 14:00:00,93.2,93.41,93.17,93.39,45309.0,85.9768,86.1706,85.9492,86.1521,45309.0
2023-02-17 14:30:00,93.41,93.75,93.4,93.71,49614.0,86.1706,86.4842,86.1613,86.4473,49614.0
2023-02-17 15:00:00,93.72,93.88,93.67,93.77,88139.0,86.4565,86.6041,86.4104,86.5027,88139.0
2023-02-17 15:30:00,93.78,93.8,93.46,93.74,220993.0,86.5119,86.5303,86.2167,86.475,220993.0
2023-02-21 09:30:00,92.49,93.48,92.31,92.99,110015.0,85.3219,86.2351,85.1558,85.7831,110015.0
2023-02-21 10:00:00,93.0,93.3,92.47,92.66,50031.0,85.7923,86.0691,85.3034,85.4787,50031.0
2023-02-21 10:30:00,92.66,92.76,91.98,91.98,68786.0,85.4787,85.5709,84.8514,84.8514,68786.0
2023-02-21 11:00:00,92.0,92.31,91.94,92.22,51877.0,84.8698,85.1558,84.8145,85.0728,51877.0
2023-02-21 11:30:00,92.23,92.49,92.21,92.42,30395.0,85.082,85.3219,85.0636,85.2573,30395.0
2023-02-21 12:00:00,92.41,92.68,92.39,92.61,37145.0,85.2481,85.4971,85.2296,85.4326,37145.0
2023-02-21 12:30:00,92.61,92.63,92.37,92.59,60088.0,85.4326,85.451,85.2112,85.4141,60088.0
2023-02-21 13:00:00,92.61,92.7,91.83,91.84,60297.0,85.4326,85.5156,84.713,84.7222,60297.0
2023-02-21 13:30:00,91.85,91.9,91.6,91.88,56885.0,84.7315,84.7776,84.5008,84.7591,56885.0
2023-02-21 14:00:00,91.89,91.9,91.54,91.69,39519.0,84.7684,84.7776,84.4455,84.5839,39519.0
2023-02-21 14:30:00,91.69,91.87,91.61,91.77,45922.0,84.5839,84.7499,84.5101,84.6577,45922.0
2023-02-21 15:00:00,91.8,91.93,91.79,91.89,40108.0,84.6853,84.8053,84.6761,84.7684,40108.0
2023-02-21 15:30:00,91.92,92.0,91.39,91.44,194265.0,84.796,84.8698,84.3071,84.3532,194265.0
2023-02-22 09:30:00,91.39,92.16,91.19,92.05,92238.0,84.3071,85.0174,84.1226,84.916,92238.0
2023-02-22 10:00:00,92.04,92.25,92.03,92.16,119326.0,84.9067,85.1005,84.8975,85.0174,119326.0
2023-02-22 10:30:00,92.13,92.13,91.44,92.03,64410.0,84.9898,84.9898,84.3532,84.8975,64410.0
2023-02-22 11:00:00,92.03,92.16,91.86,92.16,38449.0,84.8975,85.0174,84.7407,85.0174,38449.0
2023-02-22 11:30:00,92.16,92.21,92.05,92.16,32788.0,85.0174,85.0636,84.916,85.0174,32788.0
2023-02-22 12:00:00,92.14,92.58,92.13,92.22,510286.0,84.999,85.4049,84.9898,85.0728,510286.0
2023-02-22 12:30:00,92.26,92.7,92.23,92.54,44030.0,85.1097,85.5156,85.082,85.368,44030.0
2023-02-22 13:00:00,92.58,92.73,92.53,92.61,29267.0,85.4049,85.5433,85.3588,85.4326,29267.0
2023-02-22 13:30:00,92.63,92.64,92.39,92.59,37810.0,85.451,85.4602,85.2296,85.4141,37810.0
2023-02-22 14:00:00,92.57,92.77,92.26,92.46,59092.0,85.3957,85.5802,85.1097,85.2942,59092.0
2023-02-22 14:30:00,92.43,92.49,91.87,91.89,43038.0,85.2665,85.3219,84.7499,84.7684,43038.0
2023-02-22 15:00:00,91.88,91.92,91.66,91.67,49467.0,84.7591,84.796,84.5562,84.5654,49467.0
2023-02-22 15:30:00,91.67,91.87,91.56,91.86,168939.0,84.5654,84.7499,84.4639,84.7407,168939.0
2023-02-23 09:30:00,91.93,92.7,91.63,92.46,147641.0,84.8053,85.5156,84.5285,85.2942,147641.0
2023-02-23 10:00:00,92.48,92.49,91.87,92.23,50022.0,85.3126,85.3219,84.7499,85.082,50022.0
2023-02-23 10:30:00,92.27,92.46,92.12,92.23,36675.0,85.1189,85.2942,84.9805,85.082,36675.0
2023-02-23 11:00:00,92.24,92.47,92.09,92.14,34884.0,85.0912,85.3034,84.9529,84.999,34884.0
2023-02-23 11:30:00,92.17,92.23,91.75,91.79,40614.0,85.0267,85.082,84.6392,84.6761,40614.0
2023-02-23 12:00:00,91.78,91.78,91.32,91.48,44082.0,84.6669,84.6669,84.2425,84.3901,44082.0
2023-02-23 12:30:00,91.46,91.61,91.37,91.52,84131.0,84.3717,84.5101,84.2887,84.427,84131.0
2023-02-23 13:00:00,91.55,91.82,91.44,91.75,48390.0,84.4547,84.7038,84.3532,84.6392,48390.0
2023-02-23 13:30:00,91.72,91.94,91.6,91.88,77611.0,84.6115,84.8145,84.5008,84.7591,77611.0
2023-02-23 14:00:00,91.89,91.9,91.58,91.59,59597.0,84.7684,84.7776,84.4824,84.4916,59597.0
2023-02-23 14:30:00,91.57,91.81,91.57,91.7,62433.0,84.4732,84.6946,84.4732,84.5931,62433.0
2023-02-23 15:00:00,91.73,92.0,91.72,91.88,85798.0,84.6208,84.8698,84.6115,84.7591,85798.0
2023-02-23 15:30:00,91.84,92.07,91.74,91.94,251449.0,84.7222,84.9344,84.63,84.8145,251449.0
2023-02-24 09:30:00,91.26,91.38,90.73,90.92,49876.0,84.1872,84.2979,83.6983,83.8735,49876.0
2023-02-24 10:00:00,90.91,91.17,90.47,90.63,30157.0,83.8643,84.1042,83.4584,83.606,30157.0
2023-02-24 10:30:00,90.63,90.83,90.49,90.73,38139.0,83.606,83.7905,83.4769,83.6983,38139.0
2023-02-24 11:00:00,90.74,91.01,90.7,90.99,34883.0,83.7075,83.9566,83.6706,83.9381,34883.0
2023-02-24 11:30:00,91.0,91.15,90.8,91.09,71851.0,83.9473,84.0857,83.7628,84.0304,71851.0
2023-02-24 12:00:00,91.12,91.39,91.01,91.34,62273.0,84.058,84.3071,83.9566,84.261,62273.0
2023-02-24 12:30:00,91.35,91.38,90.96,91.05,50997.0,84.2702,84.2979,83.9104,83.9935,50997.0
2023-02-24 13:00:00,91.05,91.26,91.0,91.23,43561.0,83.9935,84.1872,83.9473,84.1595,43561.0
2023-02-24 13:30:00,91.23,91.52,91.2,91.49,48555.0,84.1595,84.427,84.1318,84.3994,48555.0
2023-02-24 14:00:00,91.53,91.69,91.5,91.57,39908.0,84.4363,84.5839,84.4086,84.4732,39908.0
2023-02-24 14:30:00,91.56,91.73,91.44,91.6,49168.0,84.4639,84.6208,84.3532,84.5008,49168.0
2023-02-24 15:00:00,91.61,91.69,91.51,91.57,59546.0,84.5101,84.5839,84.4178,84.4732,59546.0
2023-02-24 15:30:00,91.58,91.61,91.25,91.6,166269.0,84.4824,84.5101,84.178,84.5008,166269.0
2023-02-27 09:30:00,91.65,92.32,91.42,92.31,58715.0,84.547,85.165,84.3348,85.1558,58715.0
2023-02-27 10:00:00,92.36,92.5,92.26,92.28,51839.0,85.2019,85.3311,85.1097,85.1281,51839.0
2023-02-27 10:30:00,92.28,92.43,91.5,91.64,67475.0,85.1281,85.2665,84.4086,84.5377,67475.0
2023-02-27 11:00:00,91.64,91.68,91.31,91.46,86839.0,84.5377,84.5746,84.2333,84.3717,86839.0
2023-02-27 11:30:00,91.45,91.64,91.33,91.62,79137.0,84.3625,84.5377,84.2518,84.5193,79137.0
2023-02-27 12:00:00,91.68,91.68,91.0,91.07,113994.0,84.5746,84.5746,83.9473,84.0119,113994.0
2023-02-27 12:30:00,91.07,91.26,90.91,91.26,100147.0,84.0119,84.1872,83.8643,84.1872,100147.0
2023-02-27 13:00:00,91.26,91.53,91.26,91.51,70606.0,84.1872,84.4363,84.1872,84.4178,70606.0
2023-02-27 13:30:00,91.51,91.59,91.34,91.45,74363.0,84.4178,84.4916,84.261,84.3625,74363.0
2023-02-27 14:00:00,91.45,91.63,91.35,91.47,61901.0,84.3625,84.5285,84.2702,84.3809,61901.0
2023-02-27 14:30:00,91.48,91.54,91.15,91.2,74589.0,84.3901,84.4455,84.0857,84.1318,74589.0
2023-02-27 15:00:00,91.19,91.27,91.1,91.21,110125.0,84.1226,84.1964,84.0396,84.1411,110125.0
2023-02-27 15:30:00,91.22,91.23,90.8,91.04,235845.0,84.1503,84.1595,83.7628,83.9842,235845.0
2023-02-28 09:30:00,90.98,91.61,90.86,91.45,37723.0,83.9289,84.5101,83.8182,84.3625,37723.0
2023-02-28 10:00:00,91.44,91.6,91.26,91.26,37073.0,84.3532,84.5008,84.1872,84.1872,37073.0
2023-02-28 10:30:00,91.29,91.33,90.95,91.05,42740.0,84.2149,84.2518,83.9012,83.9935,42740.0
2023-02-28 11:00:00,91.07,91.4,91.07,91.18,50692.0,84.0119,84.3163,84.0119,84.1134,50692.0
2023-02-28 11:30:00,91.2,91.26,90.87,90.95,31129.0,84.1318,84.1872,83.8274,83.9012,31129.0
2023-02-28 12:00:00,91.0,91.21,90.97,91.11,27536.0,83.9473,84.1411,83.9197,84.0488,27536.0
2023-02-28 12:30:00,91.09,91.22,90.81,91.2,21640.0,84.0304,84.1503,83.7721,84.1318,21640.0
2023-02-28 13:00:00,91.22,91.27,90.84,90.85,30899.0,84.1503,84.1964,83.7997,83.809,30899.0
2023-02-28 13:30:00,90.87,90.99,90.79,90.94,36289.0,83.8274,83.9381,83.7536,83.892,36289.0
2023-02-28 14:00:00,90.95,90.96,90.63,90.69,44529.0,83.9012,83.9104,83.606,83.6614,44529.0
2023-02-28 14:30:00,90.7,90.78,90.6,90.65,72846.0,83.6706,83.7444,83.5783,83.6245,72846.0
2023-02-28 15:00:00,90.66,90.84,90.57,90.67,58131.0,83.6337,83.7997,83.5507,83.6429,58131.0
2023-02-28 15:30:00,90.67,90.69,90.4,90.5,185639.0,83.6429,83.6614,83.3938,83.4861,185639.0
2023-03-01 09:30:00,90.24,91.09,89.88,90.93,71577.0,83.2462,84.0304,82.9141,83.8828,71577.0
2023-03-01 10:00:00,90.95,91.03,90.64,90.68,55476.0,83.9012,83.975,83.6152,83.6521,55476.0
2023-03-01 10:30:00,90.68,90.98,90.52,90.95,64439.0,83.6521,83.9289,83.5045,83.9012,64439.0
2023-03-01 11:00:00,90.95,90.97,90.49,90.72,49248.0,83.9012,83.9197,83.4769,83.689,49248.0
2023-03-01 11:30:00,90.75,91.05,90.67,90.98,38066.0,83.7167,83.9935,83.6429,83.9289,38066.0
2023-03-01 12:00:00,91.03,91.44,91.02,91.2,88876.0,83.975,84.3532,83.9658,84.1318,88876.0
2023-03-01 12:30:00,91.23,91.42,91.2,91.29,31674.0,84.1595,84.3348,84.1318,84.2149,31674.0
2023-03-01 13:00:00,91.29,91.29,90.99,91.03,30206.0,84.2149,84.2149,83.9381,83.975,30206.0
2023-03-01 13:30:00,91.02,91.18,90.92,91.07,42188.0,83.9658,84.1134,83.8735,84.0119,42188.0
2023-03-01 14:00:00,91.09,91.09,90.78,90.8,43088.0,84.0304,84.0304,83.7444,83.7628,43088.0
2023-03-01 14:30:00,90.79,91.22,90.79,91.12,72326.0,83.7536,84.1503,83.7536,84.058,72326.0
2023-03-01 15:00:00,91.13,91.47,91.13,91.32,133323.0,84.0673,84.3809,84.0673,84.2425,133323.0
2023-03-01 15:30:00,91.31,91.5,91.29,91.49,423888.0,84.2333,84.4086,84.2149,84.3994,423888.0
2023-03-02 09:30:00,90.94,91.18,90.48,90.72,53139.0,83.892,84.1134,83.4676,83.689,53139.0
2023-03-02 10:00:00,90.71,90.85,90.37,90.68,35245.0,83.6798,83.809,83.3662,83.6521,35245.0
2023-03-02 10:30:00,90.7,90.76,90.41,90.65,74041.0,83.6706,83.7259,83.4031,83.6245,74041.0
2023-03-02 11:00:00,90.65,90.77,90.54,90.7,45036.0,83.6245,83.7352,83.523,83.6706,45036.0
2023-03-02 11:30:00,90.69,90.76,90.47,90.48,39047.0,83.6614,83.7259,83.4584,83.4676,39047.0
2023-03-02 12:00:00,90.49,90.64,90.48,90.58,27387.0,83.4769,83.6152,83.4676,83.5599,27387.0
2023-03-02 12:30:00,90.61,90.92,90.59,90.89,25359.0,83.5876,83.8735,83.5691,83.8459,25359.0
2023-03-02 13:00:00,90.9,90.96,90.78,90.83,37589.0,83.8551,83.9104,83.7444,83.7905,37589.0
2023-03-02 13:30:00,90.82,91.38,90.81,91.38,34379.0,83.7813,84.2979,83.7721,84.2979,34379.0
2023-03-02 14:00:00,91.38,91.5,91.35,91.45,88798.0,84.2979,84.4086,84.2702,84.3625,88798.0
2023-03-02 14:30:00,91.48,91.5,91.23,91.42,80632.0,84.3901,84.4086,84.1595,84.3348,80632.0
2023-03-02 15:00:00,91.42,91.5,91.3,91.5,100331.0,84.3348,84.4086,84.2241,84.4086,100331.0
2023-03-02 15:30:00,91.5,91.82,91.46,91.82,606637.0,84.4086,84.7038,84.3717,84.7038,606637.0
2023-03-03 09:30:00,92.28,92.28,91.69,91.88,37031.0,85.1281,85.1281,84.5839,84.7591,37031.0
2023-03-03 10:00:00,91.92,91.92,91.41,91.77,97016.0,84.796,84.796,84.3256,84.6577,97016.0
2023-03-03 10:30:00,91.77,91.92,91.7,91.7,89208.0,84.6577,84.796,84.5931,84.5931,89208.0
2023-03-03 11:00:00,91.71,91.9,91.68,91.85,60221.0,84.6023,84.7776,84.5746,84.7315,60221.0
2023-03-03 11:30:00,91.86,91.98,91.81,91.95,55021.0,84.7407,84.8514,84.6946,84.8237,55021.0
2023-03-03 12:00:00,91.95,92.01,91.84,91.91,32273.0,84.8237,84.8791,84.7222,84.7868,32273.0
2023-03-03 12:30:00,91.91,91.97,91.88,91.89,39281.0,84.7868,84.8422,84.7591,84.7684,39281.0
2023-03-03 13:00:00,91.9,91.92,91.8,91.85,40401.0,84.7776,84.796,84.6853,84.7315,40401.0
2023-03-03 13:30:00,91.86,91.92,91.73,91.74,38826.0,84.7407,84.796,84.6208,84.63,38826.0
2023-03-03 14:00:00,91.74,91.93,91.66,91.93,84419.0,84.63,84.8053,84.5562,84.8053,84419.0
2023-03-03 14:30:00,91.93,91.94,91.8,91.92,63870.0,84.8053,84.8145,84.6853,84.796,63870.0
2023-03-03 15:00:00,91.94,92.06,91.93,92.0,64502.0,84.8145,84.9252,84.8053,84.8698,64502.0
2023-03-03 15:30:00,92.01,92.01,91.53,91.69,279692.0,84.8791,84.8791,84.4363,84.5839,279692.0
2023-03-06 09:30:00,91.96,92.37,91.74,91.94,139797.0,84.8329,85.2112,84.63,84.8145,139797.0
2023-03-06 10:00:00,91.95,92.31,91.82,91.86,54154.0,84.8237,85.1558,84.7038,84.7407,54154.0
2023-03-06 10:30:00,91.89,92.03,91.78,91.79,66309.0,84.7684,84.8975,84.6669,84.6761,66309.0
2023-03-06 11:00:00,91.82,91.99,91.75,91.77,48624.0,84.7038,84.8606,84.6392,84.6577,48624.0
2023-03-06 11:30:00,91.76,91.82,91.6,91.74,67373.0,84.6484,84.7038,84.5008,84.63,67373.0
2023-03-06 12:00:00,91.74,92.02,91.7,91.9,54182.0,84.63,84.8883,84.5931,84.7776,54182.0
2023-03-06 12:30:00,91.91,91.95,91.6,91.75,55547.0,84.7868,84.8237,84.5008,84.6392,55547.0
2023-03-06 13:00:00,91.77,91.8,91.5,91.5,42173.0,84.6577,84.6853,84.4086,84.4086,42173.0
2023-03-06 13:30:00,91.5,91.5,91.22,91.32,53535.0,84.4086,84.4086,84.1503,84.2425,53535.0
2023-03-06 14:00:00,91.33,91.38,91.1,91.22,62463.0,84.2518,84.2979,84.0396,84.1503,62463.0
2023-03-06 14:30:00,91.21,91.4,91.05,91.38,167281.0,84.1411,84.3163,83.9935,84.2979,167281.0
2023-03-06 15:00:00,91.38,91.53,91.26,91.26,100500.0,84.2979,84.4363,84.1872,84.1872,100500.0
2023-03-06 15:30:00,91.26,91.86,91.25,91.8,305615.0,84.1872,84.7407,84.178,84.6853,305615.0
2023-03-07 09:30:00,91.93,92.51,91.57,92.31,62560.0,84.8053,85.3403,84.4732,85.1558,62560.0
2023-03-07 10:00:00,92.25,92.26,91.55,91.59,46164.0,85.1005,85.1097,84.4547,84.4916,46164.0
2023-03-07 10:30:00,91.66,92.03,91.66,91.7,58962.0,84.5562,84.8975,84.5562,84.5931,58962.0
2023-03-07 11:00:00,91.7,91.84,91.45,91.48,48463.0,84.5931,84.7222,84.3625,84.3901,48463.0
2023-03-07 11:30:00,91.48,91.96,91.48,91.82,54896.0,84.3901,84.8329,84.3901,84.7038,54896.0
2023-03-07 12:00:00,91.82,92.05,91.63,91.88,63940.0,84.7038,84.916,84.5285,84.7591,63940.0
2023-03-07 12:30:00,91.88,91.94,91.78,91.79,49655.0,84.7591,84.8145,84.6669,84.6761,49655.0
2023-03-07 13:00:00,91.79,91.79,91.31,91.33,53088.0,84.6761,84.6761,84.2333,84.2518,53088.0
2023-03-07 13:30:00,91.31,91.41,90.97,91.0,57740.0,84.2333,84.3256,83.9197,83.9473,57740.0
2023-03-07 14:00:00,91.01,91.14,90.84,90.84,41392.0,83.9566,84.0765,83.7997,83.7997,41392.0
2023-03-07 14:30:00,90.84,90.89,90.66,90.74,41585.0,83.7997,83.8459,83.6337,83.7075,41585.0
2023-03-07 15:00:00,90.74,91.11,90.74,91.11,67879.0,83.7075,84.0488,83.7075,84.0488,67879.0
2023-03-07 15:30:00,91.11,91.26,90.78,90.8,215669.0,84.0488,84.1872,83.7444,83.7628,215669.0
2023-03-08 09:30:00,90.83,90.86,90.0,90.76,184146.0,83.7905,83.8182,83.0248,83.7259,184146.0
2023-03-08 10:00:00,90.78,90.83,90.27,90.7,89630.0,83.7444,83.7905,83.2739,83.6706,89630.0
2023-03-08 10:30:00,90.73,90.94,90.24,90.35,94565.0,83.6983,83.892,83.2462,83.3477,94565.0
2023-03-08 11:00:00,90.41,90.56,90.06,90.26,80457.0,83.4031,83.5414,83.0802,83.2647,80457.0
2023-03-08 11:30:00,90.3,90.63,90.1,90.5,40578.0,83.3016,83.606,83.1171,83.4861,40578.0
2023-03-08 12:00:00,90.5,90.53,90.05,90.06,36555.0,83.4861,83.5138,83.071,83.0802,36555.0
2023-03-08 12:30:00,90.06,90.16,89.9,90.16,35263.0,83.0802,83.1724,82.9326,83.1724,35263.0
2023-03-08 13:00:00,90.16,90.26,89.74,89.77,39582.0,83.1724,83.2647,82.785,82.8127,39582.0
2023-03-08 13:30:00,89.76,89.8,89.52,89.58,40293.0,82.8034,82.8403,82.582,82.6374,40293.0
2023-03-08 14:00:00,89.6,89.68,89.45,89.51,47468.0,82.6558,82.7296,82.5175,82.5728,47468.0
2023-03-08 14:30:00,89.52,89.53,89.2,89.26,71679.0,82.582,82.5913,82.2868,82.3422,71679.0
2023-03-08 15:00:00,89.26,89.64,89.24,89.64,64182.0,82.3422,82.6927,82.3237,82.6927,64182.0
2023-03-08 15:30:00,89.65,90.13,89.61,90.06,177651.0,82.702,83.1448,82.6651,83.0802,177651.0
2023-03-09 09:30:00,89.35,89.47,88.9,89.02,84049.0,83.081,83.1926,82.6626,82.7742,84049.0
2023-03-09 10:00:00,89.03,89.48,88.71,88.78,197124.0,82.7835,83.2019,82.4859,82.551,197124.0
2023-03-09 10:30:00,88.8,89.07,88.76,89.02,44405.0,82.5696,82.8207,82.5324,82.7742,44405.0
2023-03-09 11:00:00,89.02,89.26,88.99,89.08,48258.0,82.7742,82.9973,82.7463,82.83,48258.0
2023-03-09 11:30:00,89.11,89.2,88.93,89.03,47069.0,82.8579,82.9415,82.6905,82.7835,47069.0
2023-03-09 12:00:00,89.05,89.07,88.62,89.04,44259.0,82.8021,82.8207,82.4022,82.7928,44259.0
2023-03-09 12:30:00,89.03,89.05,88.7,88.77,34675.0,82.7835,82.8021,82.4766,82.5417,34675.0
2023-03-09 13:00:00,88.78,88.81,88.66,88.75,58227.0,82.551,82.5789,82.4394,82.5231,58227.0
2023-03-09 13:30:00,88.73,88.85,88.58,88.73,35314.0,82.5045,82.6161,82.365,82.5045,35314.0
2023-03-09 14:00:00,88.73,88.88,88.44,88.8,45972.0,82.5045,82.644,82.2349,82.5696,45972.0
2023-03-09 14:30:00,88.81,88.81,88.46,88.46,38254.0,82.5789,82.5789,82.2535,82.2535,38254.0
2023-03-09 15:00:00,88.47,88.49,87.91,88.11,70384.0,82.2628,82.2814,81.7421,81.928,70384.0
2023-03-09 15:30:00,88.1,88.34,87.94,87.98,174963.0,81.9187,82.1419,81.77,81.8071,174963.0
2023-03-10 09:30:00,87.83,88.1,87.11,87.48,82131.0,81.6677,81.9187,80.9982,81.3422,82131.0
2023-03-10 10:00:00,87.48,87.85,87.41,87.55,63348.0,81.3422,81.6863,81.2771,81.4073,63348.0
2023-03-10 10:30:00,87.54,88.32,87.4,88.29,51348.0,81.398,82.1233,81.2678,82.0954,51348.0
2023-03-10 11:00:00,88.3,88.54,88.11,88.49,44771.0,82.1047,82.3279,81.928,82.2814,44771.0
2023-03-10 11:30:00,88.53,88.75,88.01,88.01,78815.0,82.3186,82.5231,81.835,81.835,78815.0
2023-03-10 12:00:00,87.98,88.21,87.89,88.17,61584.0,81.8071,82.021,81.7235,81.9838,61584.0
2023-03-10 12:30:00,88.19,88.67,88.15,88.35,142085.0,82.0024,82.4487,81.9652,82.1512,142085.0
2023-03-10 13:00:00,88.32,88.39,87.47,87.52,75459.0,82.1233,82.1884,81.3329,81.3794,75459.0
2023-03-10 13:30:00,87.5,87.5,86.94,87.08,90060.0,81.3608,81.3608,80.8401,80.9703,90060.0
2023-03-10 14:00:00,87.09,87.78,87.09,87.33,60365.0,80.9796,81.6212,80.9796,81.2028,60365.0
2023-03-10 14:30:00,87.35,88.11,87.3,87.89,87742.0,81.2213,81.928,81.1749,81.7235,87742.0
2023-03-10 15:00:00,87.89,87.93,87.38,87.62,73337.0,81.7235,81.7607,81.2492,81.4724,73337.0
2023-03-10 15:30:00,87.58,87.65,87.21,87.47,233015.0,81.4352,81.5003,81.0912,81.3329,233015.0
2023-03-13 09:30:00,86.29,86.6,85.3,86.4,119218.0,80.2357,80.524,79.3152,80.338,119218.0
2023-03-13 10:00:00,86.41,86.56,85.24,85.38,105136.0,80.3473,80.4868,79.2594,79.3896,105136.0
2023-03-13 10:30:00,85.37,86.62,85.36,86.57,179982.0,79.3803,80.5426,79.371,80.4961,179982.0
2023-03-13 11:00:00,86.58,87.44,86.37,87.39,106213.0,80.5054,81.305,80.3101,81.2585,106213.0
2023-03-13 11:30:00,87.38,87.42,86.68,87.15,93898.0,81.2492,81.2864,80.5984,81.0354,93898.0
2023-03-13 12:00:00,87.16,87.47,86.21,86.58,100640.0,81.0447,81.3329,80.1613,80.5054,100640.0
2023-03-13 12:30:00,86.61,86.97,86.08,86.38,106272.0,80.5333,80.868,80.0405,80.3194,106272.0
2023-03-13 13:00:00,86.37,86.43,86.12,86.22,113133.0,80.3101,80.3659,80.0776,80.1706,113133.0
2023-03-13 13:30:00,86.21,86.56,86.01,86.48,87464.0,80.1613,80.4868,79.9754,80.4124,87464.0
2023-03-13 14:00:00,86.49,87.03,86.47,86.73,118844.0,80.4217,80.9238,80.4031,80.6448,118844.0
2023-03-13 14:30:00,86.74,86.9,86.47,86.73,93421.0,80.6541,80.8029,80.4031,80.6448,93421.0
2023-03-13 15:00:00,86.74,86.75,85.89,85.97,198776.0,80.6541,80.6634,79.8638,79.9382,198776.0
2023-03-13 15:30:00,85.98,86.29,85.49,85.65,413750.0,79.9475,80.2357,79.4918,79.6406,413750.0
2023-03-14 09:30:00,87.27,87.51,86.79,87.06,116300.0,81.147,81.3701,80.7006,80.9517,116300.0
2023-03-14 10:00:00,87.08,87.25,86.65,87.02,118193.0,80.9703,81.1284,80.5705,80.9145,118193.0
2023-03-14 10:30:00,87.04,87.66,86.91,87.31,123003.0,80.9331,81.5096,80.8122,81.1842,123003.0
2023-03-14 11:00:00,87.32,87.79,87.3,87.69,91279.0,81.1935,81.6305,81.1749,81.5375,91279.0
2023-03-14 11:30:00,87.68,87.89,87.59,87.63,71855.0,81.5282,81.7235,81.4445,81.4817,71855.0
2023-03-14 12:00:00,87.65,87.81,87.24,87.24,79256.0,81.5003,81.6491,81.1191,81.1191,79256.0
2023-03-14 12:30:00,87.26,87.36,86.71,86.81,141568.0,81.1377,81.2306,80.6263,80.7192,141568.0
2023-03-14 13:00:00,86.81,86.9,86.14,86.32,136367.0,80.7192,80.8029,80.0962,80.2636,136367.0
2023-03-14 13:30:00,86.3,86.58,86.21,86.52,157282.0,80.245,80.5054,80.1613,80.4496,157282.0
2023-03-14 14:00:00,86.52,86.82,86.31,86.81,110933.0,80.4496,80.7285,80.2543,80.7192,110933.0
2023-03-14 14:30:00,86.81,87.15,86.74,86.91,142644.0,80.7192,81.0354,80.6541,80.8122,142644.0
2023-03-14 15:00:00,86.91,86.99,86.49,86.78,121511.0,80.8122,80.8866,80.4217,80.6913,121511.0
2023-03-14 15:30:00,86.8,87.45,86.75,87.34,326578.0,80.7099,81.3143,80.6634,81.212,326578.0
2023-03-15 09:30:00,85.41,85.49,83.86,84.49,226770.0,79.4175,79.4918,77.9762,78.562,226770.0
2023-03-15 10:00:00,84.5,84.85,84.26,84.6,123330.0,78.5713,78.8968,78.3481,78.6643,123330.0
2023-03-15 10:30:00,84.56,84.93,84.21,84.87,101885.0,78.6271,78.9711,78.3017,78.9153,101885.0
2023-03-15 11:00:00,84.88,85.39,84.81,85.13,91693.0,78.9246,79.3989,78.8596,79.1571,91693.0
2023-03-15 11:30:00,85.09,85.26,84.84,84.84,83930.0,79.1199,79.278,78.8875,78.8875,83930.0
2023-03-15 12:00:00,84.88,85.12,84.69,85.01,134300.0,78.9246,79.1478,78.748,79.0455,134300.0
2023-03-15 12:30:00,85.01,85.1,84.69,84.92,77061.0,79.0455,79.1292,78.748,78.9618,77061.0
2023-03-15 13:00:00,84.92,85.14,84.86,85.02,78669.0,78.9618,79.1664,78.9061,79.0548,78669.0
2023-03-15 13:30:00,85.02,85.12,84.8,85.05,87548.0,79.0548,79.1478,78.8503,79.0827,87548.0
2023-03-15 14:00:00,85.06,85.7,84.8,85.46,98848.0,79.092,79.6871,78.8503,79.464,98848.0
2023-03-15 14:30:00,85.45,85.66,85.27,85.46,83439.0,79.4547,79.6499,79.2873,79.464,83439.0
2023-03-15 15:00:00,85.48,85.66,85.3,85.56,135038.0,79.4826,79.6499,79.3152,79.5569,135038.0
2023-03-15 15:30:00,85.56,85.7,85.19,85.69,298966.0,79.5569,79.6871,79.2129,79.6778,298966.0
2023-03-16 09:30:00,84.59,85.01,84.4,84.97,95415.0,78.655,79.0455,78.4783,79.0083,95415.0
2023-03-16 10:00:00,84.97,85.05,84.68,85.05,69513.0,79.0083,79.0827,78.7387,79.0827,69513.0
2023-03-16 10:30:00,85.06,86.01,85.03,85.9,80572.0,79.092,79.9754,79.0641,79.8731,80572.0
2023-03-16 11:00:00,85.9,86.07,85.59,86.01,77605.0,79.8731,80.0312,79.5848,79.9754,77605.0
2023-03-16 11:30:00,86.03,86.52,85.89,86.38,59716.0,79.994,80.4496,79.8638,80.3194,59716.0
2023-03-16 12:00:00,86.37,86.71,86.31,86.69,62736.0,80.3101,80.6263,80.2543,80.6077,62736.0
2023-03-16 12:30:00,86.71,87.13,86.57,87.12,66251.0,80.6263,81.0168,80.4961,81.0075,66251.0
2023-03-16 13:00:00,87.12,87.34,86.97,87.25,76184.0,81.0075,81.212,80.868,81.1284,76184.0
2023-03-16 13:30:00,87.29,87.32,87.08,87.16,62408.0,81.1656,81.1935,80.9703,81.0447,62408.0
2023-03-16 14:00:00,87.17,87.21,86.82,87.12,98875.0,81.054,81.0912,80.7285,81.0075,98875.0
2023-03-16 14:30:00,87.11,87.27,86.88,87.27,86522.0,80.9982,81.147,80.7843,81.147,86522.0
2023-03-16 15:00:00,87.28,87.43,87.13,87.34,137027.0,81.1563,81.2957,81.0168,81.212,137027.0
2023-03-16 15:30:00,87.35,87.38,87.09,87.32,255457.0,81.2213,81.2492,80.9796,81.1935,255457.0
2023-03-17 09:30:00,86.43,86.68,85.83,85.9,322222.0,80.3659,80.5984,79.808,79.8731,322222.0
2023-03-17 10:00:00,85.94,86.42,85.84,85.96,152555.0,79.9103,80.3566,79.8173,79.9289,152555.0
2023-03-17 10:30:00,85.96,86.14,85.5,86.12,112820.0,79.9289,80.0962,79.5011,80.0776,112820.0
2023-03-17 11:00:00,86.11,86.63,86.0,86.38,99715.0,80.0683,80.5519,79.9661,80.3194,99715.0
2023-03-17 11:30:00,86.38,86.82,86.36,86.61,96926.0,80.3194,80.7285,80.3008,80.5333,96926.0
2023-03-17 12:00:00,86.63,86.76,86.41,86.43,83832.0,80.5519,80.6727,80.3473,80.3659,83832.0
2023-03-17 12:30:00,86.43,86.64,86.25,86.54,116760.0,80.3659,80.5612,80.1985,80.4682,116760.0
2023-03-17 13:00:00,86.55,86.79,86.46,86.73,82928.0,80.4775,80.7006,80.3938,80.6448,82928.0
2023-03-17 13:30:00,86.74,86.78,86.45,86.54,94871.0,80.6541,80.6913,80.3845,80.4682,94871.0
2023-03-17 14:00:00,86.55,86.66,86.03,86.03,129535.0,80.4775,80.5798,79.994,79.994,129535.0
2023-03-17 14:30:00,86.03,86.52,86.0,86.41,113033.0,79.994,80.4496,79.9661,80.3473,113033.0
2023-03-17 15:00:00,86.41,86.44,86.11,86.35,178806.0,80.3473,80.3752,80.0683,80.2915,178806.0
2023-03-17 15:30:00,86.34,86.71,86.08,86.2,740222.0,80.2822,80.6263,80.0405,80.152,740222.0
2023-03-20 09:30:00,86.73,87.93,86.65,87.87,64097.0,80.6448,81.7607,80.5705,81.7049,64097.0
2023-03-20 10:00:00,87.9,88.24,87.67,88.17,85633.0,81.7328,82.0489,81.5189,81.9838,85633.0
2023-03-20 10:30:00,88.17,88.62,88.16,88.61,67750.0,81.9838,82.4022,81.9745,82.3929,67750.0
2023-03-20 11:00:00,88.59,88.86,88.56,88.85,63554.0,82.3743,82.6254,82.3465,82.6161,63554.0
2023-03-20 11:30:00,88.85,88.87,88.4,88.46,60282.0,82.6161,82.6347,82.1977,82.2535,60282.0
2023-03-20 12:00:00,88.46,88.52,87.86,88.0,57002.0,82.2535,82.3093,81.6956,81.8257,57002.0
2023-03-20 12:30:00,88.04,88.62,88.04,88.57,38993.0,81.8629,82.4022,81.8629,82.3558,38993.0
2023-03-20 13:00:00,88.57,89.04,88.56,88.89,41234.0,82.3558,82.7928,82.3465,82.6533,41234.0
2023-03-20 13:30:00,88.9,89.13,88.83,88.95,66166.0,82.6626,82.8765,82.5975,82.7091,66166.0
2023-03-20 14:00:00,88.94,89.01,88.69,88.88,48232.0,82.6998,82.7649,82.4673,82.644,48232.0
2023-03-20 14:30:00,88.89,89.02,88.69,88.89,52814.0,82.6533,82.7742,82.4673,82.6533,52814.0
2023-03-20 15:00:00,88.87,88.87,88.64,88.75,75803.0,82.6347,82.6347,82.4208,82.5231,75803.0
2023-03-20 15:30:00,88.76,88.86,88.58,88.69,176752.0,82.5324,82.6254,82.365,82.4673,176752.0
2023-03-21 09:30:00,89.91,90.14,89.36,90.13,73174.0,83.6017,83.8156,83.0903,83.8063,73174.0
2023-03-21 10:00:00,90.16,90.35,90.01,90.21,51682.0,83.8342,84.0109,83.6947,83.8807,51682.0
2023-03-21 10:30:00,90.23,90.49,90.13,90.28,61348.0,83.8993,84.141,83.8063,83.9458,61348.0
2023-03-21 11:00:00,90.28,90.38,89.99,90.13,36494.0,83.9458,84.0388,83.6761,83.8063,36494.0
2023-03-21 11:30:00,90.15,90.26,89.69,89.72,45386.0,83.8249,83.9272,83.3972,83.4251,45386.0
2023-03-21 12:00:00,89.72,89.9,89.64,89.83,37087.0,83.4251,83.5924,83.3507,83.5273,37087.0
2023-03-21 12:30:00,89.82,89.87,89.62,89.66,36824.0,83.518,83.5645,83.3321,83.3693,36824.0
2023-03-21 13:00:00,89.65,89.8,89.48,89.5,41134.0,83.36,83.4995,83.2019,83.2205,41134.0
2023-03-21 13:30:00,89.49,89.75,89.32,89.35,35372.0,83.2112,83.453,83.0531,83.081,35372.0
2023-03-21 14:00:00,89.34,89.59,89.28,89.48,54525.0,83.0717,83.3042,83.0159,83.2019,54525.0
2023-03-21 14:30:00,89.48,89.69,89.44,89.63,42258.0,83.2019,83.3972,83.1647,83.3414,42258.0
2023-03-21 15:00:00,89.62,89.76,89.61,89.67,60043.0,83.3321,83.4623,83.3228,83.3786,60043.0
2023-03-21 15:30:00,89.68,90.06,89.68,89.9,187805.0,83.3879,83.7412,83.3879,83.5924,187805.0
2023-03-22 09:30:00,90.06,90.38,89.63,90.22,55873.0,83.7412,84.0388,83.3414,83.89,55873.0
2023-03-22 10:00:00,90.19,90.29,89.92,90.16,66571.0,83.8621,83.9551,83.611,83.8342,66571.0
2023-03-22 10:30:00,90.17,90.17,89.42,89.43,57449.0,83.8435,83.8435,83.1461,83.1554,57449.0
2023-03-22 11:00:00,89.43,89.57,89.38,89.43,44501.0,83.1554,83.2856,83.1089,83.1554,44501.0
2023-03-22 11:30:00,89.45,89.48,89.18,89.4,37280.0,83.174,83.2019,82.923,83.1275,37280.0
2023-03-22 12:00:00,89.41,89.5,89.26,89.26,40000.0,83.1368,83.2205,82.9973,82.9973,40000.0
2023-03-22 12:30:00,89.25,89.27,89.08,89.15,39087.0,82.988,83.0066,82.83,82.8951,39087.0
2023-03-22 13:00:00,89.15,89.2,88.91,89.19,36832.0,82.8951,82.9415,82.6719,82.9322,36832.0
2023-03-22 13:30:00,89.19,89.27,89.05,89.15,39286.0,82.9322,83.0066,82.8021,82.8951,39286.0
2023-03-22 14:00:00,89.16,89.83,89.14,89.4,78961.0,82.9044,83.5273,82.8858,83.1275,78961.0
2023-03-22 14:30:00,89.39,89.93,89.0,89.18,92989.0,83.1182,83.6203,82.7556,82.923,92989.0
2023-03-22 15:00:00,89.16,89.33,88.58,89.25,83811.0,82.9044,83.0624,82.365,82.988,83811.0
2023-03-22 15:30:00,89.26,89.3,87.6,87.62,283577.0,82.9973,83.0345,81.4538,81.4724,283577.0
2023-03-23 09:30:00,87.92,88.9,87.46,88.65,99328.0,81.7514,82.6626,81.3236,82.4301,99328.0
2023-03-23 10:00:00,88.67,88.98,88.66,88.76,64534.0,82.4487,82.737,82.4394,82.5324,64534.0
2023-03-23 10:30:00,88.78,89.5,88.67,89.38,61584.0,82.551,83.2205,82.4487,83.1089,61584.0
2023-03-23 11:00:00,89.4,89.57,89.2,89.2,41345.0,83.1275,83.2856,82.9415,82.9415,41345.0
2023-03-23 11:30:00,89.21,89.4,89.19,89.21,40129.0,82.9508,83.1275,82.9322,82.9508,40129.0
2023-03-23 12:00:00,89.19,89.25,88.96,89.02,43686.0,82.9322,82.988,82.7184,82.7742,43686.0
2023-03-23 12:30:00,89.05,89.1,88.65,88.67,46087.0,82.8021,82.8486,82.4301,82.4487,46087.0
2023-03-23 13:00:00,88.68,88.78,88.2,88.36,56808.0,82.458,82.551,82.0117,82.1605,56808.0
2023-03-23 13:30:00,88.35,88.74,88.35,88.53,57906.0,82.1512,82.5138,82.1512,82.3186,57906.0
2023-03-23 14:00:00,88.56,88.66,88.17,88.18,49255.0,82.3465,82.4394,81.9838,81.9931,49255.0
2023-03-23 14:30:00,88.16,88.26,87.68,88.01,76685.0,81.9745,82.0675,81.5282,81.835,76685.0
2023-03-23 15:00:00,88.03,88.53,87.68,87.89,100546.0,81.8536,82.3186,81.5282,81.7235,100546.0
2023-03-23 15:30:00,87.89,88.86,87.81,88.64,290288.0,81.7235,82.6254,81.6491,82.4208,290288.0
2023-03-24 09:30:00,87.32,87.46,86.26,86.66,100720.0,81.1935,81.3236,80.2078,80.5798,100720.0
2023-03-24 10:00:00,86.66,86.82,85.7,86.12,121620.0,80.5798,80.7285,79.6871,80.0776,121620.0
2023-03-24 10:30:00,86.13,86.52,85.77,86.23,182884.0,80.0869,80.4496,79.7522,80.1799,182884.0
2023-03-24 11:00:00,86.24,86.61,85.99,86.4,143169.0,80.1892,80.5333,79.9568,80.338,143169.0
2023-03-24 11:30:00,86.38,87.01,86.27,86.94,71267.0,80.3194,80.9052,80.2171,80.8401,71267.0
2023-03-24 12:00:00,86.95,87.25,86.73,87.25,141644.0,80.8494,81.1284,80.6448,81.1284,141644.0
2023-03-24 12:30:00,87.27,87.51,87.19,87.38,89542.0,81.147,81.3701,81.0726,81.2492,89542.0
2023-03-24 13:00:00,87.36,87.48,87.19,87.42,78995.0,81.2306,81.3422,81.0726,81.2864,78995.0
2023-03-24 13:30:00,87.43,87.68,87.11,87.21,92351.0,81.2957,81.5282,80.9982,81.0912,92351.0
2023-03-24 14:00:00,87.22,87.39,87.11,87.16,60777.0,81.1005,81.2585,80.9982,81.0447,60777.0
2023-03-24 14:30:00,87.16,87.42,87.12,87.28,68948.0,81.0447,81.2864,81.0075,81.1563,68948.0
2023-03-24 15:00:00,87.29,87.45,87.1,87.42,94645.0,81.1656,81.3143,80.9889,81.2864,94645.0
2023-03-24 15:30:00,87.46,87.67,87.28,87.65,188918.0,81.3236,81.5189,81.1563,81.5003,188918.0
2023-03-27 09:30:00,88.73,89.43,88.61,89.08,85493.0,82.5045,83.1554,82.3929,82.83,85493.0
2023-03-27 10:00:00,89.05,89.05,88.49,88.54,48668.0,82.8021,82.8021,82.2814,82.3279,48668.0
2023-03-27 10:30:00,88.49,88.66,88.22,88.49,83818.0,82.2814,82.4394,82.0303,82.2814,83818.0
2023-03-27 11:00:00,88.54,88.62,88.3,88.6,40618.0,82.3279,82.4022,82.1047,82.3836,40618.0
2023-03-27 11:30:00,88.58,88.64,88.36,88.49,23729.0,82.365,82.4208,82.1605,82.2814,23729.0
2023-03-27 12:00:00,88.51,88.83,88.41,88.82,33237.0,82.3,82.5975,82.207,82.5882,33237.0
2023-03-27 12:30:00,88.82,88.99,88.82,88.9,32727.0,82.5882,82.7463,82.5882,82.6626,32727.0
2023-03-27 13:00:00,88.91,89.07,88.81,89.04,23406.0,82.6719,82.8207,82.5789,82.7928,23406.0
2023-03-27 13:30:00,89.08,89.2,88.98,89.1,33071.0,82.83,82.9415,82.737,82.8486,33071.0
2023-03-27 14:00:00,89.1,89.18,89.0,89.14,30420.0,82.8486,82.923,82.7556,82.8858,30420.0
2023-03-27 14:30:00,89.15,89.37,89.15,89.37,38927.0,82.8951,83.0996,82.8951,83.0996,38927.0
2023-03-27 15:00:00,89.37,89.37,88.89,88.98,52669.0,83.0996,83.0996,82.6533,82.737,52669.0
2023-03-27 15:30:00,88.99,89.0,88.46,88.57,174405.0,82.7463,82.7556,82.2535,82.3558,174405.0
2023-03-28 09:30:00,88.31,88.8,88.08,88.71,81106.0,82.114,82.5696,81.9001,82.4859,81106.0
2023-03-28 10:00:00,88.67,89.28,88.58,89.18,43452.0,82.4487,83.0159,82.365,82.923,43452.0
2023-03-28 10:30:00,89.23,89.23,88.86,89.03,39677.0,82.9694,82.9694,82.6254,82.7835,39677.0
2023-03-28 11:00:00,89.04,89.31,89.02,89.18,46503.0,82.7928,83.0438,82.7742,82.923,46503.0
2023-03-28 11:30:00,89.16,89.3,89.13,89.3,27665.0,82.9044,83.0345,82.8765,83.0345,27665.0
2023-03-28 12:00:00,89.31,89.47,89.24,89.29,49375.0,83.0438,83.1926,82.9787,83.0252,49375.0
2023-03-28 12:30:00,89.3,89.38,89.23,89.25,33300.0,83.0345,83.1089,82.9694,82.988,33300.0
2023-03-28 13:00:00,89.26,89.31,89.09,89.18,35788.0,82.9973,83.0438,82.8393,82.923,35788.0
2023-03-28 13:30:00,89.17,89.22,88.8,88.91,79098.0,82.9137,82.9601,82.5696,82.6719,79098.0
2023-03-28 14:00:00,88.89,89.18,88.89,89.04,58435.0,82.6533,82.923,82.6533,82.7928,58435.0
2023-03-28 14:30:00,89.03,89.03,88.79,88.91,88734.0,82.7835,82.7835,82.5603,82.6719,88734.0
2023-03-28 15:00:00,88.91,89.04,88.86,88.9,101837.0,82.6719,82.7928,82.6254,82.6626,101837.0
2023-03-28 15:30:00,88.89,89.05,88.72,88.73,244169.0,82.6533,82.8021,82.4952,82.5045,244169.0
2023-03-29 09:30:00,89.65,90.53,89.44,90.27,143808.0,83.36,84.1782,83.1647,83.9365,143808.0
2023-03-29 10:00:00,90.23,90.39,90.01,90.04,83190.0,83.8993,84.0481,83.6947,83.7226,83190.0
2023-03-29 10:30:00,90.06,90.17,89.73,89.93,115679.0,83.7412,83.8435,83.4344,83.6203,115679.0
2023-03-29 11:00:00,89.96,90.06,89.89,89.91,68076.0,83.6482,83.7412,83.5831,83.6017,68076.0
2023-03-29 11:30:00,89.92,90.28,89.88,90.26,76377.0,83.611,83.9458,83.5738,83.9272,76377.0
2023-03-29 12:00:00,90.24,90.34,90.08,90.19,46244.0,83.9086,84.0016,83.7598,83.8621,46244.0
2023-03-29 12:30:00,90.2,90.36,90.19,90.25,42801.0,83.8714,84.0202,83.8621,83.9179,42801.0
2023-03-29 13:00:00,90.25,90.4,90.17,90.4,28403.0,83.9179,84.0574,83.8435,84.0574,28403.0
2023-03-29 13:30:00,90.38,90.44,90.2,90.38,57497.0,84.0388,84.0945,83.8714,84.0388,57497.0
2023-03-29 14:00:00,90.41,90.52,90.34,90.36,47520.0,84.0667,84.1689,84.0016,84.0202,47520.0
2023-03-29 14:30:00,90.36,90.47,90.25,90.4,56481.0,84.0202,84.1224,83.9179,84.0574,56481.0
2023-03-29 15:00:00,90.41,90.6,90.31,90.58,75457.0,84.0667,84.2433,83.9737,84.2247,75457.0
2023-03-29 15:30:00,90.57,90.66,90.41,90.48,194935.0,84.2154,84.2991,84.0667,84.1317,194935.0
2023-03-30 09:30:00,90.9,92.27,90.88,92.27,90887.0,84.5223,85.7962,84.5037,85.7962,90887.0
2023-03-30 10:00:00,92.29,92.32,91.66,91.93,81972.0,85.8147,85.8426,85.2289,85.48,81972.0
2023-03-30 10:30:00,91.95,92.23,91.85,92.14,93799.0,85.4986,85.759,85.4056,85.6753,93799.0
2023-03-30 11:00:00,92.13,92.24,92.0,92.12,90705.0,85.666,85.7683,85.5451,85.6567,90705.0
2023-03-30 11:30:00,92.11,92.31,92.0,92.24,70252.0,85.6474,85.8333,85.5451,85.7683,70252.0
2023-03-30 12:00:00,92.22,92.35,92.1,92.35,59369.0,85.7497,85.8705,85.6381,85.8705,59369.0
2023-03-30 12:30:00,92.33,92.33,92.03,92.04,81072.0,85.8519,85.8519,85.573,85.5823,81072.0
2023-03-30 13:00:00,92.04,92.24,91.99,92.23,68077.0,85.5823,85.7683,85.5358,85.759,68077.0
2023-03-30 13:30:00,92.23,92.24,92.01,92.18,101282.0,85.759,85.7683,85.5544,85.7125,101282.0
2023-03-30 14:00:00,92.17,92.44,92.14,92.26,123872.0,85.7032,85.9542,85.6753,85.7869,123872.0
2023-03-30 14:30:00,92.26,92.44,92.2,92.39,81993.0,85.7869,85.9542,85.7311,85.9077,81993.0
2023-03-30 15:00:00,92.4,92.65,92.38,92.6,93214.0,85.917,86.1495,85.8984,86.103,93214.0
2023-03-30 15:30:00,92.59,92.83,92.48,92.74,304193.0,86.0937,86.3169,85.9914,86.2332,304193.0
2023-03-31 09:30:00,93.33,94.16,93.32,93.91,99251.0,86.7818,87.5535,86.7725,87.3211,99251.0
2023-03-31 10:00:00,93.87,94.1,93.81,93.95,65108.0,87.2839,87.4978,87.2281,87.3583,65108.0
2023-03-31 10:30:00,93.95,94.25,93.8,94.21,65784.0,87.3583,87.6372,87.2188,87.6,65784.0
2023-03-31 11:00:00,94.21,94.45,94.16,94.26,78024.0,87.6,87.8232,87.5535,87.6465,78024.0
2023-03-31 11:30:00,94.29,94.33,94.13,94.33,31701.0,87.6744,87.7116,87.5256,87.7116,31701.0
2023-03-31 12:00:00,94.32,94.43,94.19,94.22,49792.0,87.7023,87.8046,87.5814,87.6093,49792.0
2023-03-31 12:30:00,94.22,94.23,94.0,94.09,40431.0,87.6093,87.6186,87.4048,87.4885,40431.0
2023-03-31 13:00:00,94.1,94.27,94.08,94.12,35570.0,87.4978,87.6558,87.4792,87.5164,35570.0
2023-03-31 13:30:00,94.11,94.19,94.01,94.17,39209.0,87.5071,87.5814,87.4141,87.5628,39209.0
2023-03-31 14:00:00,94.19,94.33,94.07,94.08,42565.0,87.5814,87.7116,87.4699,87.4792,42565.0
2023-03-31 14:30:00,94.08,94.17,93.99,94.12,42383.0,87.4792,87.5628,87.3955,87.5164,42383.0
2023-03-31 15:00:00,94.13,94.32,94.05,94.28,68170.0,87.5256,87.7023,87.4513,87.6651,68170.0
2023-03-31 15:30:00,94.28,94.42,93.99,94.33,259454.0,87.6651,87.7953,87.3955,87.7116,259454.0
2023-04-03 09:30:00,94.32,94.65,93.98,94.53,55701.0,87.7023,88.0092,87.3862,87.8976,55701.0
2023-04-03 10:00:00,94.56,95.03,94.51,95.02,78908.0,87.9255,88.3625,87.879,88.3532,78908.0
2023-04-03 10:30:00,95.02,95.09,94.46,94.48,119686.0,88.3532,88.4183,87.8325,87.8511,119686.0
2023-04-03 11:00:00,94.48,94.54,94.26,94.42,58962.0,87.8511,87.9069,87.6465,87.7953,58962.0
2023-04-03 11:30:00,94.41,94.59,94.41,94.52,65837.0,87.786,87.9534,87.786,87.8883,65837.0
2023-04-03 12:00:00,94.52,94.82,94.52,94.69,48331.0,87.8883,88.1672,87.8883,88.0464,48331.0
2023-04-03 12:30:00,94.68,94.81,94.59,94.67,45332.0,88.0371,88.1579,87.9534,88.0278,45332.0
2023-04-03 13:00:00,94.65,94.91,94.57,94.75,66515.0,88.0092,88.2509,87.9348,88.1021,66515.0
2023-04-03 13:30:00,94.73,94.79,94.62,94.79,104168.0,88.0836,88.1393,87.9813,88.1393,104168.0
2023-04-03 14:00:00,94.78,94.79,94.62,94.77,71853.0,88.13,88.1393,87.9813,88.1207,71853.0
2023-04-03 14:30:00,94.76,94.98,94.73,94.92,77698.0,88.1114,88.316,88.0836,88.2602,77698.0
2023-04-03 15:00:00,94.92,95.13,94.92,95.06,96086.0,88.2602,88.4555,88.2602,88.3904,96086.0
2023-04-03 15:30:00,95.07,95.3,95.05,95.21,308345.0,88.3997,88.6136,88.3811,88.5299,308345.0
2023-04-04 09:30:00,95.32,96.2,95.09,95.97,130173.0,88.6322,89.4504,88.4183,89.2366,130173.0
2023-04-04 10:00:00,95.98,96.09,95.49,95.68,84397.0,89.2458,89.3481,88.7902,88.9669,84397.0
2023-04-04 10:30:00,95.71,95.92,95.45,95.48,92250.0,88.9948,89.1901,88.753,88.7809,92250.0
2023-04-04 11:00:00,95.48,95.48,95.15,95.21,88968.0,88.7809,88.7809,88.4741,88.5299,88968.0
2023-04-04 11:30:00,95.2,95.22,94.87,94.9,134891.0,88.5206,88.5392,88.2137,88.2416,134891.0
2023-04-04 12:00:00,94.88,95.11,94.84,95.11,73315.0,88.223,88.4369,88.1858,88.4369,73315.0
2023-04-04 12:30:00,95.13,95.13,94.94,95.09,45556.0,88.4555,88.4555,88.2788,88.4183,45556.0
2023-04-04 13:00:00,95.09,95.21,95.0,95.2,45803.0,88.4183,88.5299,88.3346,88.5206,45803.0
2023-04-04 13:30:00,95.22,95.28,95.0,95.02,46437.0,88.5392,88.595,88.3346,88.3532,46437.0
2023-04-04 14:00:00,95.02,95.15,94.92,94.95,63874.0,88.3532,88.4741,88.2602,88.2881,63874.0
2023-04-04 14:30:00,94.95,95.1,94.85,94.89,81451.0,88.2881,88.4276,88.1951,88.2323,81451.0
2023-04-04 15:00:00,94.88,94.97,94.77,94.8,88602.0,88.223,88.3067,88.1207,88.1486,88602.0
2023-04-04 15:30:00,94.8,95.07,94.71,94.79,523341.0,88.1486,88.3997,88.065,88.1393,523341.0
2023-04-05 09:30:00,94.0,94.0,93.35,93.86,56077.0,87.4048,87.4048,86.8004,87.2746,56077.0
2023-04-05 10:00:00,93.86,93.86,93.07,93.09,40139.0,87.2746,87.2746,86.54,86.5586,40139.0
2023-04-05 10:30:00,93.09,93.28,92.66,92.75,50680.0,86.5586,86.7353,86.1588,86.2425,50680.0
2023-04-05 11:00:00,92.73,92.9,92.68,92.77,50976.0,86.2239,86.3819,86.1774,86.2611,50976.0
2023-04-05 11:30:00,92.76,93.22,92.72,93.16,57042.0,86.2518,86.6795,86.2146,86.6237,57042.0
2023-04-05 12:00:00,93.17,93.4,93.05,93.19,25442.0,86.633,86.8469,86.5214,86.6516,25442.0
2023-04-05 12:30:00,93.17,93.19,93.02,93.03,21845.0,86.633,86.6516,86.4935,86.5028,21845.0
2023-04-05 13:00:00,93.05,93.17,93.01,93.12,26630.0,86.5214,86.633,86.4842,86.5865,26630.0
2023-04-05 13:30:00,93.15,93.17,92.77,93.02,31787.0,86.6144,86.633,86.2611,86.4935,31787.0
2023-04-05 14:00:00,93.01,93.09,92.87,92.97,53981.0,86.4842,86.5586,86.3541,86.447,53981.0
2023-04-05 14:30:00,92.97,93.15,92.91,93.1,51810.0,86.447,86.6144,86.3912,86.5679,51810.0
2023-04-05 15:00:00,93.11,93.19,92.99,93.13,41712.0,86.5772,86.6516,86.4656,86.5958,41712.0
2023-04-05 15:30:00,93.14,93.69,93.1,93.67,210611.0,86.6051,87.1165,86.5679,87.0979,210611.0
2023-04-06 09:30:00,93.62,93.62,92.9,93.5,54500.0,87.0514,87.0514,86.3819,86.9399,54500.0
2023-04-06 10:00:00,93.54,93.65,93.35,93.43,43071.0,86.977,87.0793,86.8004,86.8748,43071.0
2023-04-06 10:30:00,93.42,93.52,93.07,93.15,54187.0,86.8655,86.9584,86.54,86.6144,54187.0
2023-04-06 11:00:00,93.14,93.2,92.78,92.87,49591.0,86.6051,86.6609,86.2704,86.3541,49591.0
2023-04-06 11:30:00,92.86,93.09,92.8,93.09,33786.0,86.3448,86.5586,86.289,86.5586,33786.0
2023-04-06 12:00:00,93.09,93.14,92.99,93.09,16109.0,86.5586,86.6051,86.4656,86.5586,16109.0
2023-04-06 12:30:00,93.1,93.37,93.1,93.23,17193.0,86.5679,86.819,86.5679,86.6888,17193.0
2023-04-06 13:00:00,93.23,93.32,93.09,93.1,17773.0,86.6888,86.7725,86.5586,86.5679,17773.0
2023-04-06 13:30:00,93.11,93.13,92.73,92.79,45684.0,86.5772,86.5958,86.2239,86.2797,45684.0
2023-04-06 14:00:00,92.8,93.21,92.79,93.21,32196.0,86.289,86.6702,86.2797,86.6702,32196.0
2023-04-06 14:30:00,93.23,93.24,93.05,93.1,51393.0,86.6888,86.6981,86.5214,86.5679,51393.0
2023-04-06 15:00:00,93.11,93.14,92.62,92.76,79942.0,86.5772,86.6051,86.1216,86.2518,79942.0
2023-04-06 15:30:00,92.76,93.09,92.72,93.04,204668.0,86.2518,86.5586,86.2146,86.5121,204668.0
2023-04-10 09:30:00,92.73,93.37,92.57,92.78,54547.0,86.2239,86.819,86.0751,86.2704,54547.0
2023-04-10 10:00:00,92.68,93.32,92.68,93.11,38495.0,86.1774,86.7725,86.1774,86.5772,38495.0
2023-04-10 10:30:00,93.14,93.37,92.99,93.03,31325.0,86.6051,86.819,86.4656,86.5028,31325.0
2023-04-10 11:00:00,93.02,93.06,92.9,92.96,15874.0,86.4935,86.5307,86.3819,86.4377,15874.0
2023-04-10 11:30:00,92.97,92.97,92.63,92.65,14807.0,86.447,86.447,86.1309,86.1495,14807.0
2023-04-10 12:00:00,92.64,92.64,92.48,92.57,12927.0,86.1402,86.1402,85.9914,86.0751,12927.0
2023-04-10 12:30:00,92.6,93.05,92.56,93.05,25935.0,86.103,86.5214,86.0658,86.5214,25935.0
2023-04-10 13:00:00,93.07,93.36,93.0,93.31,39277.0,86.54,86.8097,86.4749,86.7632,39277.0
2023-04-10 13:30:00,93.31,93.32,92.92,93.01,31539.0,86.7632,86.7725,86.4005,86.4842,31539.0
2023-04-10 14:00:00,93.0,93.01,92.82,92.86,45941.0,86.4749,86.4842,86.3076,86.3448,45941.0
2023-04-10 14:30:00,92.88,92.91,92.75,92.86,25105.0,86.3634,86.3912,86.2425,86.3448,25105.0
2023-04-10 15:00:00,92.88,92.97,92.8,92.8,41055.0,86.3634,86.447,86.289,86.289,41055.0
2023-04-10 15:30:00,92.81,93.21,92.77,93.2,116155.0,86.2983,86.6702,86.2611,86.6609,116155.0
2023-04-11 09:30:00,93.5,93.71,93.26,93.31,43945.0,86.9399,87.1351,86.7167,86.7632,43945.0
2023-04-11 10:00:00,93.34,94.24,93.23,94.17,76432.0,86.7911,87.6279,86.6888,87.5628,76432.0
2023-04-11 10:30:00,94.2,94.39,94.17,94.33,92090.0,87.5907,87.7674,87.5628,87.7116,92090.0
2023-04-11 11:00:00,94.34,94.67,94.05,94.47,79630.0,87.7209,88.0278,87.4513,87.8418,79630.0
2023-04-11 11:30:00,94.45,94.97,94.38,94.67,76695.0,87.8232,88.3067,87.7581,88.0278,76695.0
2023-04-11 12:00:00,94.66,94.74,94.42,94.55,48058.0,88.0185,88.0929,87.7953,87.9162,48058.0
2023-04-11 12:30:00,94.55,94.59,94.32,94.56,39131.0,87.9162,87.9534,87.7023,87.9255,39131.0
2023-04-11 13:00:00,94.57,94.76,94.55,94.73,109312.0,87.9348,88.1114,87.9162,88.0836,109312.0
2023-04-11 13:30:00,94.72,94.74,94.21,94.29,100739.0,88.0743,88.0929,87.6,87.6744,100739.0
2023-04-11 14:00:00,94.31,94.39,94.21,94.27,32586.0,87.693,87.7674,87.6,87.6558,32586.0
2023-04-11 14:30:00,94.28,94.32,94.14,94.2,35046.0,87.6651,87.7023,87.5349,87.5907,35046.0
2023-04-11 15:00:00,94.2,94.23,94.05,94.08,45167.0,87.5907,87.6186,87.4513,87.4792,45167.0
2023-04-11 15:30:00,94.1,94.12,93.54,93.57,209924.0,87.4978,87.5164,86.977,87.0049,209924.0
2023-04-12 09:30:00,93.79,94.03,93.27,93.47,60881.0,87.2095,87.4327,86.726,86.912,60881.0
2023-04-12 10:00:00,93.43,93.97,93.42,93.87,49632.0,86.8748,87.3769,86.8655,87.2839,49632.0
2023-04-12 10:30:00,93.89,93.93,93.62,93.72,71929.0,87.3025,87.3397,87.0514,87.1444,71929.0
2023-04-12 11:00:00,93.72,93.78,93.22,93.64,29908.0,87.1444,87.2002,86.6795,87.07,29908.0
2023-04-12 11:30:00,93.64,93.66,93.46,93.54,27137.0,87.07,87.0886,86.9027,86.977,27137.0
2023-04-12 12:00:00,93.53,93.69,93.52,93.65,22646.0,86.9677,87.1165,86.9584,87.0793,22646.0
2023-04-12 12:30:00,93.66,93.86,93.66,93.86,25369.0,87.0886,87.2746,87.0886,87.2746,25369.0
2023-04-12 13:00:00,93.87,93.99,93.8,93.94,25655.0,87.2839,87.3955,87.2188,87.349,25655.0
2023-04-12 13:30:00,93.95,94.14,93.86,94.13,31492.0,87.3583,87.5349,87.2746,87.5256,31492.0
2023-04-12 14:00:00,94.16,94.5,94.08,94.15,51657.0,87.5535,87.8697,87.4792,87.5442,51657.0
2023-04-12 14:30:00,94.15,94.16,93.74,93.87,38330.0,87.5442,87.5535,87.163,87.2839,38330.0
2023-04-12 15:00:00,93.86,93.94,93.45,93.51,73741.0,87.2746,87.349,86.8934,86.9491,73741.0
2023-04-12 15:30:00,93.52,93.74,93.5,93.6,136751.0,86.9584,87.163,86.9399,87.0328,136751.0
2023-04-13 09:30:00,94.02,94.31,93.67,93.7,69877.0,87.4234,87.693,87.0979,87.1258,69877.0
2023-04-13 10:00:00,93.64,94.04,93.5,94.02,38106.0,87.07,87.442,86.9399,87.4234,38106.0
2023-04-13 10:30:00,94.05,94.09,93.69,93.7,24860.0,87.4513,87.4885,87.1165,87.1258,24860.0
2023-04-13 11:00:00,93.73,94.03,93.57,94.03,29843.0,87.1537,87.4327,87.0049,87.4327,29843.0
2023-04-13 11:30:00,94.04,94.14,93.82,93.9,18945.0,87.442,87.5349,87.2374,87.3118,18945.0
2023-04-13 12:00:00,93.91,94.08,93.9,94.01,19470.0,87.3211,87.4792,87.3118,87.4141,19470.0
2023-04-13 12:30:00,94.02,94.04,93.9,93.98,20901.0,87.4234,87.442,87.3118,87.3862,20901.0
2023-04-13 13:00:00,94.0,94.09,93.91,93.96,40975.0,87.4048,87.4885,87.3211,87.3676,40975.0
2023-04-13 13:30:00,93.96,94.01,93.88,93.99,43655.0,87.3676,87.4141,87.2932,87.3955,43655.0
2023-04-13 14:00:00,94.0,94.11,93.88,94.02,37751.0,87.4048,87.5071,87.2932,87.4234,37751.0
2023-04-13 14:30:00,94.03,94.29,93.97,94.24,53627.0,87.4327,87.6744,87.3769,87.6279,53627.0
2023-04-13 15:00:00,94.25,94.37,94.22,94.3,45176.0,87.6372,87.7488,87.6093,87.6837,45176.0
2023-04-13 15:30:00,94.31,94.5,94.22,94.43,127564.0,87.693,87.8697,87.6093,87.8046,127564.0
2023-04-14 09:30:00,94.0,95.07,94.0,94.95,53759.0,87.4048,88.3997,87.4048,88.2881,53759.0
2023-04-14 10:00:00,94.88,95.06,94.68,94.8,31987.0,88.223,88.3904,88.0371,88.1486,31987.0
2023-04-14 10:30:00,94.83,94.91,94.58,94.62,27403.0,88.1765,88.2509,87.9441,87.9813,27403.0
2023-04-14 11:00:00,94.65,94.69,94.42,94.53,19086.0,88.0092,88.0464,87.7953,87.8976,19086.0
2023-04-14 11:30:00,94.53,94.63,94.45,94.62,26967.0,87.8976,87.9906,87.8232,87.9813,26967.0
2023-04-14 12:00:00,94.62,94.79,94.56,94.66,30554.0,87.9813,88.1393,87.9255,88.0185,30554.0
2023-04-14 12:30:00,94.63,94.74,94.53,94.57,79642.0,87.9906,88.0929,87.8976,87.9348,79642.0
2023-04-14 13:00:00,94.59,94.69,94.49,94.55,21811.0,87.9534,88.0464,87.8604,87.9162,21811.0
2023-04-14 13:30:00,94.53,94.54,94.32,94.48,35341.0,87.8976,87.9069,87.7023,87.8511,35341.0
2023-04-14 14:00:00,94.51,94.78,94.49,94.75,31576.0,87.879,88.13,87.8604,88.1021,31576.0
2023-04-14 14:30:00,94.77,94.88,94.74,94.8,55121.0,88.1207,88.223,88.0929,88.1486,55121.0
2023-04-14 15:00:00,94.81,94.93,94.46,94.89,64611.0,88.1579,88.2695,87.8325,88.2323,64611.0
2023-04-14 15:30:00,94.89,95.14,94.7,95.0,265100.0,88.2323,88.4648,88.0557,88.3346,265100.0
2023-04-17 09:30:00,94.84,95.47,94.66,95.26,72900.0,88.1858,88.7716,88.0185,88.5764,72900.0
2023-04-17 10:00:00,95.27,95.51,95.07,95.19,76817.0,88.5857,88.8088,88.3997,88.5113,76817.0
2023-04-17 10:30:00,95.17,95.17,94.69,94.72,40564.0,88.4927,88.4927,88.0464,88.0743,40564.0
2023-04-17 11:00:00,94.74,94.88,94.27,94.73,70029.0,88.0929,88.223,87.6558,88.0836,70029.0
2023-04-17 11:30:00,94.76,95.03,94.69,94.93,54252.0,88.1114,88.3625,88.0464,88.2695,54252.0
2023-04-17 12:00:00,94.94,95.0,94.64,94.89,70826.0,88.2788,88.3346,87.9999,88.2323,70826.0
2023-04-17 12:30:00,94.89,95.04,94.64,94.67,39411.0,88.2323,88.3718,87.9999,88.0278,39411.0
2023-04-17 13:00:00,94.68,94.83,94.6,94.75,29652.0,88.0371,88.1765,87.9627,88.1021,29652.0
2023-04-17 13:30:00,94.75,94.96,94.75,94.91,41306.0,88.1021,88.2974,88.1021,88.2509,41306.0
2023-04-17 14:00:00,94.9,94.91,94.54,94.69,27316.0,88.2416,88.2509,87.9069,88.0464,27316.0
2023-04-17 14:30:00,94.67,95.28,94.67,95.28,60211.0,88.0278,88.595,88.0278,88.595,60211.0
2023-04-17 15:00:00,95.29,95.52,95.28,95.49,96904.0,88.6043,88.8181,88.595,88.7902,96904.0
2023-04-17 15:30:00,95.48,95.81,95.33,95.7,330639.0,88.7809,89.0878,88.6415,88.9855,330639.0
2023-04-18 09:30:00,96.2,96.78,96.2,96.39,87052.0,89.4504,89.9897,89.4504,89.6271,87052.0
2023-04-18 10:00:00,96.36,96.54,96.05,96.27,95283.0,89.5992,89.7666,89.3109,89.5155,95283.0
2023-04-18 10:30:00,96.24,96.55,96.12,96.3,109932.0,89.4876,89.7759,89.376,89.5434,109932.0
2023-04-18 11:00:00,96.32,96.41,96.04,96.29,79840.0,89.562,89.6457,89.3016,89.5341,79840.0
2023-04-18 11:30:00,96.3,96.48,96.21,96.43,79279.0,89.5434,89.7108,89.4597,89.6643,79279.0
2023-04-18 12:00:00,96.43,96.54,96.34,96.37,86815.0,89.6643,89.7666,89.5806,89.6085,86815.0
2023-04-18 12:30:00,96.38,96.52,96.22,96.23,49294.0,89.6178,89.748,89.469,89.4783,49294.0
2023-04-18 13:00:00,96.23,96.34,96.09,96.26,93762.0,89.4783,89.5806,89.3481,89.5062,93762.0
2023-04-18 13:30:00,96.22,96.45,96.19,96.28,60951.0,89.469,89.6829,89.4411,89.5248,60951.0
2023-04-18 14:00:00,96.28,96.33,95.84,95.87,128959.0,89.5248,89.5713,89.1157,89.1436,128959.0
2023-04-18 14:30:00,95.86,95.96,95.59,95.84,88547.0,89.1343,89.2273,88.8832,89.1157,88547.0
2023-04-18 15:00:00,95.86,96.12,95.82,95.89,141358.0,89.1343,89.376,89.0971,89.1622,141358.0
2023-04-18 15:30:00,95.87,96.19,95.83,96.15,429446.0,89.1436,89.4411,89.1064,89.4039,429446.0
2023-04-19 09:30:00,95.95,96.19,94.23,94.34,309467.0,89.218,89.4411,87.6186,87.7209,309467.0
2023-04-19 10:00:00,94.36,94.86,93.79,94.85,125545.0,87.7395,88.2044,87.2095,88.1951,125545.0
2023-04-19 10:30:00,94.88,95.2,94.8,95.01,142697.0,88.223,88.5206,88.1486,88.3439,142697.0
2023-04-19 11:00:00,95.02,95.1,94.4,94.58,101082.0,88.3532,88.4276,87.7767,87.9441,101082.0
2023-04-19 11:30:00,94.58,94.59,94.0,94.05,86864.0,87.9441,87.9534,87.4048,87.4513,86864.0
2023-04-19 12:00:00,94.04,94.2,93.28,93.28,118026.0,87.442,87.5907,86.7353,86.7353,118026.0
2023-04-19 12:30:00,93.25,93.63,93.24,93.3,79857.0,86.7074,87.0607,86.6981,86.7539,79857.0
2023-04-19 13:00:00,93.31,93.43,92.83,92.95,83262.0,86.7632,86.8748,86.3169,86.4284,83262.0
2023-04-19 13:30:00,92.98,93.18,92.84,92.97,76912.0,86.4563,86.6423,86.3262,86.447,76912.0
2023-04-19 14:00:00,92.99,93.26,92.88,93.04,81975.0,86.4656,86.7167,86.3634,86.5121,81975.0
2023-04-19 14:30:00,93.03,93.19,92.85,92.85,74770.0,86.5028,86.6516,86.3355,86.3355,74770.0
2023-04-19 15:00:00,92.83,92.83,92.42,92.62,163836.0,86.3169,86.3169,85.9356,86.1216,163836.0
2023-04-19 15:30:00,92.62,92.67,91.86,92.16,588692.0,86.1216,86.1681,85.4149,85.6939,588692.0
2023-04-20 09:30:00,91.12,92.57,91.09,92.33,120494.0,84.7268,86.0751,84.6989,85.8519,120494.0
2023-04-20 10:00:00,92.33,92.75,92.25,92.39,79246.0,85.8519,86.2425,85.7776,85.9077,79246.0
2023-04-20 10:30:00,92.4,92.89,92.28,92.85,77767.0,85.917,86.3727,85.8054,86.3355,77767.0
2023-04-20 11:00:00,92.82,92.9,92.48,92.67,41024.0,86.3076,86.3819,85.9914,86.1681,41024.0
2023-04-20 11:30:00,92.66,92.75,92.38,92.43,68536.0,86.1588,86.2425,85.8984,85.9449,68536.0
2023-04-20 12:00:00,92.45,92.5,92.32,92.5,30813.0,85.9635,86.01,85.8426,86.01,30813.0
2023-04-20 12:30:00,92.49,92.55,92.39,92.5,30429.0,86.0007,86.0565,85.9077,86.01,30429.0
2023-04-20 13:00:00,92.52,92.77,92.49,92.71,37572.0,86.0286,86.2611,86.0007,86.2053,37572.0
2023-04-20 13:30:00,92.73,92.83,92.56,92.57,35645.0,86.2239,86.3169,86.0658,86.0751,35645.0
2023-04-20 14:00:00,92.53,92.56,92.36,92.44,38469.0,86.0379,86.0658,85.8798,85.9542,38469.0
2023-04-20 14:30:00,92.44,92.44,92.17,92.28,46200.0,85.9542,85.9542,85.7032,85.8054,46200.0
2023-04-20 15:00:00,92.29,92.34,91.97,92.01,59260.0,85.8147,85.8612,85.5172,85.5544,59260.0
2023-04-20 15:30:00,92.03,92.4,92.02,92.26,223844.0,85.573,85.917,85.5637,85.7869,223844.0
2023-04-21 09:30:00,92.28,92.84,91.89,92.74,79677.0,85.8054,86.3262,85.4428,86.2332,79677.0
2023-04-21 10:00:00,92.75,92.75,92.11,92.44,52065.0,86.2425,86.2425,85.6474,85.9542,52065.0
2023-04-21 10:30:00,92.43,92.58,91.81,92.0,36441.0,85.9449,86.0844,85.3684,85.5451,36441.0
2023-04-21 11:00:00,92.0,92.42,91.92,92.42,82960.0,85.5451,85.9356,85.4707,85.9356,82960.0
2023-04-21 11:30:00,92.42,92.51,92.08,92.36,33994.0,85.9356,86.0193,85.6195,85.8798,33994.0
2023-04-21 12:00:00,92.36,92.46,92.25,92.43,28445.0,85.8798,85.9728,85.7776,85.9449,28445.0
2023-04-21 12:30:00,92.45,92.85,92.41,92.68,27828.0,85.9635,86.3355,85.9263,86.1774,27828.0
2023-04-21 13:00:00,92.68,92.86,92.63,92.81,39345.0,86.1774,86.3448,86.1309,86.2983,39345.0
2023-04-21 13:30:00,92.82,93.2,92.81,93.19,49592.0,86.3076,86.6609,86.2983,86.6516,49592.0
2023-04-21 14:00:00,93.21,93.6,93.2,93.59,62316.0,86.6702,87.0328,86.6609,87.0235,62316.0
2023-04-21 14:30:00,93.59,93.81,93.54,93.81,79337.0,87.0235,87.2281,86.977,87.2281,79337.0
2023-04-21 15:00:00,93.81,93.88,93.59,93.85,96102.0,87.2281,87.2932,87.0235,87.2653,96102.0
2023-04-21 15:30:00,93.86,93.96,93.53,93.87,209966.0,87.2746,87.3676,86.9677,87.2839,209966.0
2023-04-24 09:30:00,93.98,94.5,93.95,94.23,89481.0,87.3862,87.8697,87.3583,87.6186,89481.0
2023-04-24 10:00:00,94.26,94.43,94.14,94.42,62813.0,87.6465,87.8046,87.5349,87.7953,62813.0
2023-04-24 10:30:00,94.43,94.53,94.05,94.12,70452.0,87.8046,87.8976,87.4513,87.5164,70452.0
2023-04-24 11:00:00,94.12,94.16,93.88,93.93,58143.0,87.5164,87.5535,87.2932,87.3397,58143.0
2023-04-24 11:30:00,93.92,93.96,93.57,93.81,42916.0,87.3304,87.3676,87.0049,87.2281,42916.0
2023-04-24 12:00:00,93.8,93.8,93.65,93.72,39104.0,87.2188,87.2188,87.0793,87.1444,39104.0
2023-04-24 12:30:00,93.72,93.78,93.58,93.71,33320.0,87.1444,87.2002,87.0142,87.1351,33320.0
2023-04-24 13:00:00,93.71,93.98,93.6,93.93,55626.0,87.1351,87.3862,87.0328,87.3397,55626.0
2023-04-24 13:30:00,93.92,93.96,93.66,93.74,54894.0,87.3304,87.3676,87.0886,87.163,54894.0
2023-04-24 14:00:00,93.74,93.86,93.62,93.72,49810.0,87.163,87.2746,87.0514,87.1444,49810.0
2023-04-24 14:30:00,93.73,93.8,93.67,93.74,47506.0,87.1537,87.2188,87.0979,87.163,47506.0
2023-04-24 15:00:00,93.75,93.85,93.62,93.63,66127.0,87.1723,87.2653,87.0514,87.0607,66127.0
2023-04-24 15:30:00,93.64,93.85,93.63,93.76,218819.0,87.07,87.2653,87.0607,87.1816,218819.0
2023-04-25 09:30:00,93.5,93.53,92.72,92.81,43819.0,86.9399,86.9677,86.2146,86.2983,43819.0
2023-04-25 10:00:00,92.81,93.11,92.81,93.11,38637.0,86.2983,86.5772,86.2983,86.5772,38637.0
2023-04-25 10:30:00,93.11,93.56,92.95,93.38,33559.0,86.5772,86.9956,86.4284,86.8283,33559.0
2023-04-25 11:00:00,93.4,93.65,93.22,93.59,37888.0,86.8469,87.0793,86.6795,87.0235,37888.0
2023-04-25 11:30:00,93.58,93.81,93.44,93.72,49053.0,87.0142,87.2281,86.8841,87.1444,49053.0
2023-04-25 12:00:00,93.73,93.74,93.6,93.66,29535.0,87.1537,87.163,87.0328,87.0886,29535.0
2023-04-25 12:30:00,93.62,93.73,93.55,93.59,27330.0,87.0514,87.1537,86.9863,87.0235,27330.0
2023-04-25 13:00:00,93.58,93.61,93.22,93.31,23438.0,87.0142,87.0421,86.6795,86.7632,23438.0
2023-04-25 13:30:00,93.27,93.54,93.21,93.4,35069.0,86.726,86.977,86.6702,86.8469,35069.0
2023-04-25 14:00:00,93.4,93.7,93.39,93.64,43768.0,86.8469,87.1258,86.8376,87.07,43768.0
2023-04-25 14:30:00,93.63,93.69,93.47,93.47,62141.0,87.0607,87.1165,86.912,86.912,62141.0
2023-04-25 15:00:00,93.47,93.64,93.39,93.56,69760.0,86.912,87.07,86.8376,86.9956,69760.0
2023-04-25 15:30:00,93.56,93.65,93.07,93.11,195224.0,86.9956,87.0793,86.54,86.5772,195224.0
2023-04-26 09:30:00,91.85,92.97,91.62,92.56,76432.0,85.4056,86.447,85.1918,86.0658,76432.0
2023-04-26 10:00:00,92.55,92.71,91.92,91.99,67199.0,86.0565,86.2053,85.4707,85.5358,67199.0
2023-04-26 10:30:00,92.01,92.35,91.76,92.31,82496.0,85.5544,85.8705,85.3219,85.8333,82496.0
2023-04-26 11:00:00,92.36,92.59,92.26,92.31,75905.0,85.8798,86.0937,85.7869,85.8333,75905.0
2023-04-26 11:30:00,92.32,92.35,92.12,92.24,49192.0,85.8426,85.8705,85.6567,85.7683,49192.0
2023-04-26 12:00:00,92.26,92.5,92.19,92.25,38543.0,85.7869,86.01,85.7218,85.7776,38543.0
2023-04-26 12:30:00,92.27,92.52,92.17,92.38,52630.0,85.7962,86.0286,85.7032,85.8984,52630.0
2023-04-26 13:00:00,92.38,92.46,91.93,91.95,51902.0,85.8984,85.9728,85.48,85.4986,51902.0
2023-04-26 13:30:00,91.95,91.95,91.28,91.32,28106.0,85.4986,85.4986,84.8756,84.9128,28106.0
2023-04-26 14:00:00,91.32,91.55,91.22,91.26,93417.0,84.9128,85.1267,84.8198,84.857,93417.0
2023-04-26 14:30:00,91.26,91.26,90.63,90.73,74796.0,84.857,84.857,84.2712,84.3642,74796.0
2023-04-26 15:00:00,90.71,90.91,90.57,90.75,51223.0,84.3456,84.5316,84.2154,84.3828,51223.0
2023-04-26 15:30:00,90.75,90.75,90.22,90.55,302046.0,84.3828,84.3828,83.89,84.1968,302046.0
2023-04-27 09:30:00,89.43,89.43,87.52,88.84,132969.0,83.1554,83.1554,81.3794,82.6068,132969.0
2023-04-27 10:00:00,88.81,89.41,88.64,89.35,130838.0,82.5789,83.1368,82.4208,83.081,130838.0
2023-04-27 10:30:00,89.36,89.5,88.99,89.35,106310.0,83.0903,83.2205,82.7463,83.081,106310.0
2023-04-27 11:00:00,89.34,89.42,88.98,89.42,76209.0,83.0717,83.1461,82.737,83.1461,76209.0
2023-04-27 11:30:00,89.44,89.76,89.32,89.73,60664.0,83.1647,83.4623,83.0531,83.4344,60664.0
2023-04-27 12:00:00,89.71,89.79,89.53,89.57,44185.0,83.4158,83.4902,83.2484,83.2856,44185.0
2023-04-27 12:30:00,89.57,89.58,89.19,89.3,57433.0,83.2856,83.2949,82.9322,83.0345,57433.0
2023-04-27 13:00:00,89.32,89.5,89.31,89.46,65989.0,83.0531,83.2205,83.0438,83.1833,65989.0
2023-04-27 13:30:00,89.47,89.9,89.47,89.84,57309.0,83.1926,83.5924,83.1926,83.5366,57309.0
2023-04-27 14:00:00,89.84,90.08,89.72,90.08,50631.0,83.5366,83.7598,83.4251,83.7598,50631.0
2023-04-27 14:30:00,90.1,90.38,90.06,90.37,60182.0,83.7784,84.0388,83.7412,84.0295,60182.0
2023-04-27 15:00:00,90.39,90.56,90.34,90.51,68956.0,84.0481,84.2061,84.0016,84.1596,68956.0
2023-04-27 15:30:00,90.5,90.61,90.2,90.26,326663.0,84.1503,84.2526,83.8714,83.9272,326663.0
2023-04-28 09:30:00,89.92,90.6,89.92,90.5,57974.0,83.611,84.2433,83.611,84.1503,57974.0
2023-04-28 10:00:00,90.54,91.16,90.54,91.03,69799.0,84.1875,84.764,84.1875,84.6432,69799.0
2023-04-28 10:30:00,91.05,91.31,90.4,90.47,111670.0,84.6617,84.9035,84.0574,84.1224,111670.0
2023-04-28 11:00:00,90.47,90.84,90.24,90.73,41620.0,84.1224,84.4665,83.9086,84.3642,41620.0
2023-04-28 11:30:00,90.77,90.84,90.62,90.7,36937.0,84.4014,84.4665,84.2619,84.3363,36937.0
2023-04-28 12:00:00,90.73,90.8,90.66,90.73,33625.0,84.3642,84.4293,84.2991,84.3642,33625.0
2023-04-28 12:30:00,90.73,90.85,90.54,90.75,34852.0,84.3642,84.4758,84.1875,84.3828,34852.0
2023-04-28 13:00:00,90.76,90.78,90.58,90.69,32255.0,84.3921,84.4107,84.2247,84.327,32255.0
2023-04-28 13:30:00,90.7,90.78,90.63,90.68,45516.0,84.3363,84.4107,84.2712,84.3177,45516.0
2023-04-28 14:00:00,90.7,90.88,90.6,90.67,35670.0,84.3363,84.5037,84.2433,84.3084,35670.0
2023-04-28 14:30:00,90.67,90.69,90.5,90.57,41371.0,84.3084,84.327,84.1503,84.2154,41371.0
2023-04-28 15:00:00,90.57,90.9,90.52,90.52,78583.0,84.2154,84.5223,84.1689,84.1689,78583.0
2023-04-28 15:30:00,90.52,90.66,90.36,90.57,315640.0,84.1689,84.2991,84.0202,84.2154,315640.0
2023-05-01 09:30:00,90.82,92.24,90.82,91.98,71035.0,84.4479,85.7683,84.4479,85.5265,71035.0
2023-05-01 10:00:00,91.96,92.2,91.53,91.53,39722.0,85.5079,85.7311,85.1081,85.1081,39722.0
2023-05-01 10:30:00,91.52,92.14,91.48,92.09,63601.0,85.0988,85.6753,85.0616,85.6288,63601.0
2023-05-01 11:00:00,92.08,92.14,91.81,92.05,49960.0,85.6195,85.6753,85.3684,85.5916,49960.0
2023-05-01 11:30:00,92.03,92.34,91.93,92.33,85522.0,85.573,85.8612,85.48,85.8519,85522.0
2023-05-01 12:00:00,92.36,93.04,92.34,92.96,107080.0,85.8798,86.5121,85.8612,86.4377,107080.0
2023-05-01 12:30:00,92.97,93.18,92.79,92.92,56020.0,86.447,86.6423,86.2797,86.4005,56020.0
2023-05-01 13:00:00,92.92,93.3,92.9,93.29,62755.0,86.4005,86.7539,86.3819,86.7446,62755.0
2023-05-01 13:30:00,93.28,93.35,92.68,92.84,61303.0,86.7353,86.8004,86.1774,86.3262,61303.0
2023-05-01 14:00:00,92.86,93.07,92.57,92.68,64620.0,86.3448,86.54,86.0751,86.1774,64620.0
2023-05-01 14:30:00,92.68,92.68,92.28,92.31,59515.0,86.1774,86.1774,85.8054,85.8333,59515.0
2023-05-01 15:00:00,92.33,92.36,92.12,92.22,75856.0,85.8519,85.8798,85.6567,85.7497,75856.0
2023-05-01 15:30:00,92.24,92.53,92.14,92.18,250796.0,85.7683,86.0379,85.6753,85.7125,250796.0
2023-05-02 09:30:00,91.81,91.94,91.05,91.16,90086.0,85.3684,85.4893,84.6617,84.764,90086.0
2023-05-02 10:00:00,91.16,91.16,90.26,90.28,98301.0,84.764,84.764,83.9272,83.9458,98301.0
2023-05-02 10:30:00,90.31,90.37,89.63,89.79,131027.0,83.9737,84.0295,83.3414,83.4902,131027.0
2023-05-02 11:00:00,89.82,90.33,89.68,89.98,82395.0,83.518,83.9923,83.3879,83.6668,82395.0
2023-05-02 11:30:00,90.0,90.55,89.91,90.3,59622.0,83.6854,84.1968,83.6017,83.9644,59622.0
2023-05-02 12:00:00,90.36,90.47,90.22,90.47,61780.0,84.0202,84.1224,83.89,84.1224,61780.0
2023-05-02 12:30:00,90.49,90.49,90.25,90.43,37735.0,84.141,84.141,83.9179,84.0852,37735.0
2023-05-02 13:00:00,90.42,90.51,90.08,90.12,55790.0,84.076,84.1596,83.7598,83.797,55790.0
2023-05-02 13:30:00,90.12,90.62,90.07,90.4,58284.0,83.797,84.2619,83.7505,84.0574,58284.0
2023-05-02 14:00:00,90.37,90.42,90.22,90.27,54712.0,84.0295,84.076,83.89,83.9365,54712.0
2023-05-02 14:30:00,90.3,90.55,90.11,90.55,39251.0,83.9644,84.1968,83.7877,84.1968,39251.0
2023-05-02 15:00:00,90.53,90.84,90.4,90.78,82780.0,84.1782,84.4665,84.0574,84.4107,82780.0
2023-05-02 15:30:00,90.81,91.08,90.56,91.04,271345.0,84.4386,84.6896,84.2061,84.6525,271345.0
2023-05-03 09:30:00,91.41,91.55,90.44,91.54,62051.0,84.9965,85.1267,84.0945,85.1174,62051.0
2023-05-03 10:00:00,91.56,91.67,91.3,91.56,85549.0,85.136,85.2382,84.8942,85.136,85549.0
2023-05-03 10:30:00,91.55,91.6,90.94,91.17,69659.0,85.1267,85.1732,84.5595,84.7733,69659.0
2023-05-03 11:00:00,91.17,91.19,90.76,90.83,53292.0,84.7733,84.7919,84.3921,84.4572,53292.0
2023-05-03 11:30:00,90.78,90.79,90.17,90.35,123190.0,84.4107,84.42,83.8435,84.0109,123190.0
2023-05-03 12:00:00,90.33,90.34,89.96,90.05,74118.0,83.9923,84.0016,83.6482,83.7319,74118.0
2023-05-03 12:30:00,90.06,90.1,89.76,89.89,90123.0,83.7412,83.7784,83.4623,83.5831,90123.0
2023-05-03 13:00:00,89.9,89.99,89.66,89.79,50898.0,83.5924,83.6761,83.3693,83.4902,50898.0
2023-05-03 13:30:00,89.78,89.83,88.83,88.93,81449.0,83.4809,83.5273,82.5975,82.6905,81449.0
2023-05-03 14:00:00,88.89,89.21,88.47,88.47,79661.0,82.6533,82.9508,82.2628,82.2628,79661.0
2023-05-03 14:30:00,88.5,88.51,87.71,87.8,139817.0,82.2907,82.3,81.5561,81.6398,139817.0
2023-05-03 15:00:00,87.76,87.96,87.1,87.12,120896.0,81.6026,81.7885,80.9889,81.0075,120896.0
2023-05-03 15:30:00,87.1,87.17,86.63,87.04,299940.0,80.9889,81.054,80.5519,80.9331,299940.0
2023-05-04 09:30:00,85.58,85.84,84.09,85.59,329584.0,79.5755,79.8173,78.1901,79.5848,329584.0
2023-05-04 10:00:00,85.65,86.03,85.18,85.71,84944.0,79.6406,79.994,79.2036,79.6964,84944.0
2023-05-04 10:30:00,85.74,86.11,85.51,86.0,78200.0,79.7243,80.0683,79.5104,79.9661,78200.0
2023-05-04 11:00:00,85.98,86.56,85.94,86.42,87515.0,79.9475,80.4868,79.9103,80.3566,87515.0
2023-05-04 11:30:00,86.45,86.82,86.4,86.8,127501.0,80.3845,80.7285,80.338,80.7099,127501.0
2023-05-04 12:00:00,86.82,87.26,86.42,87.22,133451.0,80.7285,81.1377,80.3566,81.1005,133451.0
2023-05-04 12:30:00,87.23,87.25,86.65,86.9,90363.0,81.1098,81.1284,80.5705,80.8029,90363.0
2023-05-04 13:00:00,86.92,87.37,86.89,87.1,76408.0,80.8215,81.2399,80.7936,80.9889,76408.0
2023-05-04 13:30:00,87.11,87.63,87.11,87.6,59918.0,80.9982,81.4817,80.9982,81.4538,59918.0
2023-05-04 14:00:00,87.61,87.69,87.39,87.53,71281.0,81.4631,81.5375,81.2585,81.3887,71281.0
2023-05-04 14:30:00,87.51,87.6,87.35,87.56,62801.0,81.3701,81.4538,81.2213,81.4166,62801.0
2023-05-04 15:00:00,87.57,87.79,87.3,87.54,72237.0,81.4259,81.6305,81.1749,81.398,72237.0
2023-05-04 15:30:00,87.52,87.87,87.51,87.73,290075.0,81.3794,81.7049,81.3701,81.5747,290075.0
2023-05-05 09:30:00,88.41,89.52,87.9,88.86,116425.0,82.207,83.2391,81.7328,82.6254,116425.0
2023-05-05 10:00:00,88.92,89.47,88.84,89.33,64465.0,82.6812,83.1926,82.6068,83.0624,64465.0
2023-05-05 10:30:00,89.35,89.44,89.07,89.13,49404.0,83.081,83.1647,82.8207,82.8765,49404.0
2023-05-05 11:00:00,89.09,89.79,89.09,89.52,64295.0,82.8393,83.4902,82.8393,83.2391,64295.0
2023-05-05 11:30:00,89.53,89.55,89.16,89.34,45427.0,83.2484,83.267,82.9044,83.0717,45427.0
2023-05-05 12:00:00,89.34,89.38,89.15,89.26,36585.0,83.0717,83.1089,82.8951,82.9973,36585.0
2023-05-05 12:30:00,89.26,89.35,88.88,89.22,32819.0,82.9973,83.081,82.644,82.9601,32819.0
2023-05-05 13:00:00,89.23,89.45,89.2,89.4,38953.0,82.9694,83.174,82.9415,83.1275,38953.0
2023-05-05 13:30:00,89.42,89.57,89.35,89.44,46607.0,83.1461,83.2856,83.081,83.1647,46607.0
2023-05-05 14:00:00,89.43,89.56,89.33,89.44,34142.0,83.1554,83.2763,83.0624,83.1647,34142.0
2023-05-05 14:30:00,89.44,89.78,89.43,89.64,45397.0,83.1647,83.4809,83.1554,83.3507,45397.0
2023-05-05 15:00:00,89.61,89.76,89.53,89.67,60459.0,83.3228,83.4623,83.2484,83.3786,60459.0
2023-05-05 15:30:00,89.66,89.8,89.56,89.76,172249.0,83.3693,83.4995,83.2763,83.4623,172249.0
2023-05-08 09:30:00,90.73,91.13,89.46,89.67,60603.0,84.3642,84.7361,83.1833,83.3786,60603.0
2023-05-08 10:00:00,89.67,89.98,89.63,89.85,65294.0,83.3786,83.6668,83.3414,83.5459,65294.0
2023-05-08 10:30:00,89.85,90.3,89.85,90.19,60965.0,83.5459,83.9644,83.5459,83.8621,60965.0
2023-05-08 11:00:00,90.19,90.67,90.15,90.64,71720.0,83.8621,84.3084,83.8249,84.2805,71720.0
2023-05-08 11:30:00,90.64,90.69,90.34,90.58,151126.0,84.2805,84.327,84.0016,84.2247,151126.0
2023-05-08 12:00:00,90.58,91.04,90.58,90.92,136924.0,84.2247,84.6525,84.2247,84.5409,136924.0
2023-05-08 12:30:00,90.92,91.91,90.91,91.87,165297.0,84.5409,85.4614,84.5316,85.4242,165297.0
2023-05-08 13:00:00,91.9,91.98,91.27,91.57,130003.0,85.4521,85.5265,84.8663,85.1453,130003.0
2023-05-08 13:30:00,91.57,91.67,91.35,91.5,105496.0,85.1453,85.2382,84.9407,85.0802,105496.0
2023-05-08 14:00:00,91.52,91.77,91.31,91.64,72312.0,85.0988,85.3312,84.9035,85.2104,72312.0
2023-05-08 14:30:00,91.65,91.88,91.61,91.86,41529.0,85.2197,85.4335,85.1825,85.4149,41529.0
2023-05-08 15:00:00,91.86,92.04,91.86,92.01,89682.0,85.4149,85.5823,85.4149,85.5544,89682.0
2023-05-08 15:30:00,92.0,92.11,91.78,91.98,211606.0,85.5451,85.6474,85.3405,85.5265,211606.0
2023-05-09 09:30:00,92.26,92.29,91.64,92.29,116817.0,85.7869,85.8147,85.2104,85.8147,116817.0
2023-05-09 10:00:00,92.23,92.33,91.74,91.97,63418.0,85.759,85.8519,85.3033,85.5172,63418.0
2023-05-09 10:30:00,91.99,92.13,91.86,91.99,62087.0,85.5358,85.666,85.4149,85.5358,62087.0
2023-05-09 11:00:00,91.97,92.11,91.66,91.72,69585.0,85.5172,85.6474,85.2289,85.2847,69585.0
2023-05-09 11:30:00,91.68,92.2,91.67,92.19,57710.0,85.2475,85.7311,85.2382,85.7218,57710.0
2023-05-09 12:00:00,92.19,92.27,92.09,92.13,53778.0,85.7218,85.7962,85.6288,85.666,53778.0
2023-05-09 12:30:00,92.13,92.32,92.13,92.31,66870.0,85.666,85.8426,85.666,85.8333,66870.0
2023-05-09 13:00:00,92.29,92.29,91.97,92.09,155170.0,85.8147,85.8147,85.5172,85.6288,155170.0
2023-05-09 13:30:00,92.11,92.23,91.82,92.18,67796.0,85.6474,85.759,85.3777,85.7125,67796.0
2023-05-09 14:00:00,92.18,92.48,92.15,92.34,42435.0,85.7125,85.9914,85.6846,85.8612,42435.0
2023-05-09 14:30:00,92.34,92.44,92.1,92.15,48845.0,85.8612,85.9542,85.6381,85.6846,48845.0
2023-05-09 15:00:00,92.16,92.29,92.15,92.28,56992.0,85.6939,85.8147,85.6846,85.8054,56992.0
2023-05-09 15:30:00,92.27,92.29,91.65,91.66,336005.0,85.7962,85.8147,85.2197,85.2289,336005.0
2023-05-10 09:30:00,92.23,92.42,90.59,90.76,59367.0,85.759,85.9356,84.234,84.3921,59367.0
2023-05-10 10:00:00,90.76,91.03,90.42,90.49,41633.0,84.3921,84.6432,84.076,84.141,41633.0
2023-05-10 10:30:00,90.54,90.98,90.49,90.98,48907.0,84.1875,84.5967,84.141,84.5967,48907.0
2023-05-10 11:00:00,91.07,91.26,90.91,90.94,56277.0,84.6803,84.857,84.5316,84.5595,56277.0
2023-05-10 11:30:00,90.95,91.32,90.93,91.04,36626.0,84.5688,84.9128,84.5502,84.6525,36626.0
2023-05-10 12:00:00,91.03,91.11,90.88,91.06,35141.0,84.6432,84.7175,84.5037,84.671,35141.0
2023-05-10 12:30:00,91.06,91.08,90.79,90.89,34500.0,84.671,84.6896,84.42,84.513,34500.0
2023-05-10 13:00:00,90.9,90.9,90.2,90.3,37098.0,84.5223,84.5223,83.8714,83.9644,37098.0
2023-05-10 13:30:00,90.3,90.76,90.27,90.76,25787.0,83.9644,84.3921,83.9365,84.3921,25787.0
2023-05-10 14:00:00,90.78,91.03,90.78,91.0,26869.0,84.4107,84.6432,84.4107,84.6153,26869.0
2023-05-10 14:30:00,91.04,91.26,91.0,91.12,25962.0,84.6525,84.857,84.6153,84.7268,25962.0
2023-05-10 15:00:00,91.1,91.5,91.08,91.39,36167.0,84.7082,85.0802,84.6896,84.9779,36167.0
2023-05-10 15:30:00,91.36,91.59,91.11,91.13,141097.0,84.95,85.1639,84.7175,84.7361,141097.0
2023-05-11 09:30:00,90.68,91.35,90.35,90.4,68895.0,84.3177,84.9407,84.0109,84.0574,68895.0
2023-05-11 10:00:00,90.39,90.7,90.12,90.53,58055.0,84.0481,84.3363,83.797,84.1782,58055.0
2023-05-11 10:30:00,90.55,91.0,90.5,90.94,48973.0,84.1968,84.6153,84.1503,84.5595,48973.0
2023-05-11 11:00:00,90.97,91.14,90.71,91.12,122623.0,84.5874,84.7454,84.3456,84.7268,122623.0
2023-05-11 11:30:00,91.13,91.5,91.1,91.28,46744.0,84.7361,85.0802,84.7082,84.8756,46744.0
2023-05-11 12:00:00,91.32,91.46,91.14,91.19,52699.0,84.9128,85.043,84.7454,84.7919,52699.0
2023-05-11 12:30:00,91.18,91.2,90.6,90.78,87725.0,84.7826,84.8012,84.2433,84.4107,87725.0
2023-05-11 13:00:00,90.78,90.92,90.67,90.75,23592.0,84.4107,84.5409,84.3084,84.3828,23592.0
2023-05-11 13:30:00,90.75,90.75,90.41,90.71,30828.0,84.3828,84.3828,84.0667,84.3456,30828.0
2023-05-11 14:00:00,90.73,90.77,90.48,90.56,33814.0,84.3642,84.4014,84.1317,84.2061,33814.0
2023-05-11 14:30:00,90.57,90.75,90.54,90.71,42681.0,84.2154,84.3828,84.1875,84.3456,42681.0
2023-05-11 15:00:00,90.72,90.79,90.65,90.71,74158.0,84.3549,84.42,84.2898,84.3456,74158.0
2023-05-11 15:30:00,90.7,91.17,90.64,91.12,140906.0,84.3363,84.7733,84.2805,84.7268,140906.0
2023-05-12 09:30:00,91.45,91.8,91.05,91.62,93699.0,85.0337,85.3591,84.6617,85.1918,93699.0
2023-05-12 10:00:00,91.62,92.26,91.48,91.78,89249.0,85.1918,85.7869,85.0616,85.3405,89249.0
2023-05-12 10:30:00,91.75,91.92,91.5,91.54,128572.0,85.3126,85.4707,85.0802,85.1174,128572.0
2023-05-12 11:00:00,91.55,91.89,91.49,91.81,70089.0,85.1267,85.4428,85.0709,85.3684,70089.0
2023-05-12 11:30:00,91.81,91.84,91.51,91.84,37399.0,85.3684,85.3963,85.0895,85.3963,37399.0
2023-05-12 12:00:00,91.88,92.81,91.76,92.51,121703.0,85.4335,86.2983,85.3219,86.0193,121703.0
2023-05-12 12:30:00,92.49,92.49,92.1,92.3,61252.0,86.0007,86.0007,85.6381,85.824,61252.0
2023-05-12 13:00:00,92.3,92.6,92.25,92.52,30314.0,85.824,86.103,85.7776,86.0286,30314.0
2023-05-12 13:30:00,92.52,92.54,91.98,92.0,39456.0,86.0286,86.0472,85.5265,85.5451,39456.0
2023-05-12 14:00:00,92.01,92.23,91.96,92.12,27083.0,85.5544,85.759,85.5079,85.6567,27083.0
2023-05-12 14:30:00,92.14,92.19,91.81,92.05,85234.0,85.6753,85.7218,85.3684,85.5916,85234.0
2023-05-12 15:00:00,92.06,92.42,92.01,92.41,38072.0,85.6009,85.9356,85.5544,85.9263,38072.0
2023-05-12 15:30:00,92.43,92.99,92.43,92.84,213822.0,85.9449,86.4656,85.9449,86.3262,213822.0
2023-05-15 09:30:00,92.87,92.89,91.32,91.62,147115.0,86.3541,86.3727,84.9128,85.1918,147115.0
2023-05-15 10:00:00,91.62,91.69,90.99,91.17,70378.0,85.1918,85.2568,84.606,84.7733,70378.0
2023-05-15 10:30:00,91.2,91.73,91.2,91.61,43919.0,84.8012,85.294,84.8012,85.1825,43919.0
2023-05-15 11:00:00,91.52,92.0,91.48,91.98,72656.0,85.0988,85.5451,85.0616,85.5265,72656.0
2023-05-15 11:30:00,91.98,92.0,91.62,91.65,43069.0,85.5265,85.5451,85.1918,85.2197,43069.0
2023-05-15 12:00:00,91.62,91.79,91.55,91.75,44428.0,85.1918,85.3498,85.1267,85.3126,44428.0
2023-05-15 12:30:00,91.74,91.78,91.44,91.68,68899.0,85.3033,85.3405,85.0244,85.2475,68899.0
2023-05-15 13:00:00,91.69,91.98,91.47,91.48,134906.0,85.2568,85.5265,85.0523,85.0616,134906.0
2023-05-15 13:30:00,91.48,91.65,91.41,91.55,127506.0,85.0616,85.2197,84.9965,85.1267,127506.0
2023-05-15 14:00:00,91.59,91.69,91.45,91.57,43559.0,85.1639,85.2568,85.0337,85.1453,43559.0
2023-05-15 14:30:00,91.57,91.7,91.48,91.6,41214.0,85.1453,85.2661,85.0616,85.1732,41214.0
2023-05-15 15:00:00,91.59,91.71,91.54,91.63,50773.0,85.1639,85.2754,85.1174,85.2011,50773.0
2023-05-15 15:30:00,91.62,91.75,91.53,91.73,181449.0,85.1918,85.3126,85.1081,85.294,181449.0
2023-05-16 09:30:00,91.5,91.76,90.39,91.5,64602.0,85.0802,85.3219,84.0481,85.0802,64602.0
2023-05-16 10:00:00,91.48,91.61,91.2,91.61,55332.0,85.0616,85.1825,84.8012,85.1825,55332.0
2023-05-16 10:30:00,91.66,91.67,91.41,91.52,52719.0,85.2289,85.2382,84.9965,85.0988,52719.0
2023-05-16 11:00:00,91.56,91.77,91.55,91.77,42973.0,85.136,85.3312,85.1267,85.3312,42973.0
2023-05-16 11:30:00,91.78,91.85,91.54,91.84,30883.0,85.3405,85.4056,85.1174,85.3963,30883.0
2023-05-16 12:00:00,91.85,91.93,91.77,91.86,29138.0,85.4056,85.48,85.3312,85.4149,29138.0
2023-05-16 12:30:00,91.89,92.2,91.84,92.16,42362.0,85.4428,85.7311,85.3963,85.6939,42362.0
2023-05-16 13:00:00,92.16,92.25,91.91,91.97,39728.0,85.6939,85.7776,85.4614,85.5172,39728.0
2023-05-16 13:30:00,91.98,92.2,91.94,92.07,27355.0,85.5265,85.7311,85.4893,85.6102,27355.0
2023-05-16 14:00:00,92.07,92.07,91.67,91.81,29480.0,85.6102,85.6102,85.2382,85.3684,29480.0
2023-05-16 14:30:00,91.79,91.94,91.73,91.83,28901.0,85.3498,85.4893,85.294,85.387,28901.0
2023-05-16 15:00:00,91.84,92.01,91.72,92.01,36601.0,85.3963,85.5544,85.2847,85.5544,36601.0
2023-05-16 15:30:00,92.01,92.07,91.79,91.87,135151.0,85.5544,85.6102,85.3498,85.4242,135151.0
2023-05-17 09:30:00,92.59,92.78,91.81,91.92,62181.0,86.0937,86.2704,85.3684,85.4707,62181.0
2023-05-17 10:00:00,91.91,92.23,91.77,92.15,39383.0,85.4614,85.759,85.3312,85.6846,39383.0
2023-05-17 10:30:00,92.19,92.55,92.12,92.53,44903.0,85.7218,86.0565,85.6567,86.0379,44903.0
2023-05-17 11:00:00,92.53,92.93,92.49,92.75,60423.0,86.0379,86.4098,86.0007,86.2425,60423.0
2023-05-17 11:30:00,92.83,92.94,92.5,92.56,67504.0,86.3169,86.4191,86.01,86.0658,67504.0
2023-05-17 12:00:00,92.61,92.66,92.26,92.34,80319.0,86.1123,86.1588,85.7869,85.8612,80319.0
2023-05-17 12:30:00,92.34,92.99,92.34,92.99,63927.0,85.8612,86.4656,85.8612,86.4656,63927.0
2023-05-17 13:00:00,92.99,93.24,92.99,93.11,46397.0,86.4656,86.6981,86.4656,86.5772,46397.0
2023-05-17 13:30:00,93.11,93.23,93.08,93.19,40392.0,86.5772,86.6888,86.5493,86.6516,40392.0
2023-05-17 14:00:00,93.2,93.22,92.97,93.01,47456.0,86.6609,86.6795,86.447,86.4842,47456.0
2023-05-17 14:30:00,93.01,93.08,92.73,92.94,49620.0,86.4842,86.5493,86.2239,86.4191,49620.0
2023-05-17 15:00:00,92.95,93.08,92.84,92.87,54231.0,86.4284,86.5493,86.3262,86.3541,54231.0
2023-05-17 15:30:00,92.87,93.18,92.85,92.93,244054.0,86.3541,86.6423,86.3355,86.4098,244054.0
2023-05-18 09:30:00,93.17,93.7,92.95,93.25,62567.0,86.633,87.1258,86.4284,86.7074,62567.0
2023-05-18 10:00:00,93.35,93.75,93.29,93.61,73345.0,86.8004,87.1723,86.7446,87.0421,73345.0
2023-05-18 10:30:00,93.61,93.68,93.31,93.58,50709.0,87.0421,87.1072,86.7632,87.0142,50709.0
2023-05-18 11:00:00,93.61,93.78,93.4,93.54,65895.0,87.0421,87.2002,86.8469,86.977,65895.0
2023-05-18 11:30:00,93.58,93.67,93.33,93.43,41702.0,87.0142,87.0979,86.7818,86.8748,41702.0
2023-05-18 12:00:00,93.44,93.5,93.29,93.36,29680.0,86.8841,86.9399,86.7446,86.8097,29680.0
2023-05-18 12:30:00,93.36,93.41,93.2,93.3,27932.0,86.8097,86.8562,86.6609,86.7539,27932.0
2023-05-18 13:00:00,93.35,93.47,93.17,93.21,19512.0,86.8004,86.912,86.633,86.6702,19512.0
2023-05-18 13:30:00,93.18,93.32,93.08,93.26,18499.0,86.6423,86.7725,86.5493,86.7167,18499.0
2023-05-18 14:00:00,93.26,93.83,93.26,93.76,26854.0,86.7167,87.2467,86.7167,87.1816,26854.0
2023-05-18 14:30:00,93.76,93.98,93.7,93.7,48687.0,87.1816,87.3862,87.1258,87.1258,48687.0
2023-05-18 15:00:00,93.69,93.89,93.59,93.89,50907.0,87.1165,87.3025,87.0235,87.3025,50907.0
2023-05-18 15:30:00,93.89,94.26,93.82,94.22,235876.0,87.3025,87.6465,87.2374,87.6093,235876.0
2023-05-19 09:30:00,94.36,94.75,94.21,94.51,48689.0,87.7395,88.1021,87.6,87.879,48689.0
2023-05-19 10:00:00,94.51,94.77,94.32,94.51,27980.0,87.879,88.1207,87.7023,87.879,27980.0
2023-05-19 10:30:00,94.5,94.5,94.34,94.45,23470.0,87.8697,87.8697,87.7209,87.8232,23470.0
2023-05-19 11:00:00,94.48,94.49,94.02,94.12,31255.0,87.8511,87.8604,87.4234,87.5164,31255.0
2023-05-19 11:30:00,94.09,94.1,93.59,93.82,27192.0,87.4885,87.4978,87.0235,87.2374,27192.0
2023-05-19 12:00:00,93.82,93.95,93.73,93.81,34538.0,87.2374,87.3583,87.1537,87.2281,34538.0
2023-05-19 12:30:00,93.78,94.13,93.59,94.08,22734.0,87.2002,87.5256,87.0235,87.4792,22734.0
2023-05-19 13:00:00,94.08,94.11,93.88,93.88,29251.0,87.4792,87.5071,87.2932,87.2932,29251.0
2023-05-19 13:30:00,93.93,94.01,93.68,93.72,48771.0,87.3397,87.4141,87.1072,87.1444,48771.0
2023-05-19 14:00:00,93.7,93.77,93.31,93.31,58028.0,87.1258,87.1909,86.7632,86.7632,58028.0
2023-05-19 14:30:00,93.29,93.43,93.18,93.4,59867.0,86.7446,86.8748,86.6423,86.8469,59867.0
2023-05-19 15:00:00,93.41,93.48,93.2,93.22,65173.0,86.8562,86.9213,86.6609,86.6795,65173.0
2023-05-19 15:30:00,93.24,93.42,93.12,93.31,166599.0,86.6981,86.8655,86.5865,86.7632,166599.0
2023-05-22 09:30:00,93.65,93.91,93.19,93.26,41361.0,87.0793,87.3211,86.6516,86.7167,41361.0
2023-05-22 10:00:00,93.25,93.25,92.44,92.92,33510.0,86.7074,86.7074,85.9542,86.4005,33510.0
2023-05-22 10:30:00,92.96,92.96,92.45,92.79,29683.0,86.4377,86.4377,85.9635,86.2797,29683.0
2023-05-22 11:00:00,92.81,92.96,92.8,92.87,32935.0,86.2983,86.4377,86.289,86.3541,32935.0
2023-05-22 11:30:00,92.87,93.01,92.84,92.97,35777.0,86.3541,86.4842,86.3262,86.447,35777.0
2023-05-22 12:00:00,92.96,93.0,92.86,92.87,26134.0,86.4377,86.4749,86.3448,86.3541,26134.0
2023-05-22 12:30:00,92.85,93.02,92.82,92.91,20174.0,86.3355,86.4935,86.3076,86.3912,20174.0
2023-05-22 13:00:00,92.93,93.0,92.72,92.81,31096.0,86.4098,86.4749,86.2146,86.2983,31096.0
2023-05-22 13:30:00,92.81,92.86,92.66,92.68,38480.0,86.2983,86.3448,86.1588,86.1774,38480.0
2023-05-22 14:00:00,92.65,92.97,92.64,92.95,36674.0,86.1495,86.447,86.1402,86.4284,36674.0
2023-05-22 14:30:00,92.95,93.24,92.94,93.12,23595.0,86.4284,86.6981,86.4191,86.5865,23595.0
2023-05-22 15:00:00,93.16,93.28,93.02,93.09,26240.0,86.6237,86.7353,86.4935,86.5586,26240.0
2023-05-22 15:30:00,93.09,93.09,92.71,92.81,108148.0,86.5586,86.5586,86.2053,86.2983,108148.0
2023-05-23 09:30:00,92.64,92.96,92.14,92.66,50098.0,86.1402,86.4377,85.6753,86.1588,50098.0
2023-05-23 10:00:00,92.66,92.87,92.42,92.5,51160.0,86.1588,86.3541,85.9356,86.01,51160.0
2023-05-23 10:30:00,92.48,92.54,92.09,92.46,39808.0,85.9914,86.0472,85.6288,85.9728,39808.0
2023-05-23 11:00:00,92.38,92.74,92.38,92.71,28127.0,85.8984,86.2332,85.8984,86.2053,28127.0
2023-05-23 11:30:00,92.71,92.81,92.46,92.52,66002.0,86.2053,86.2983,85.9728,86.0286,66002.0
2023-05-23 12:00:00,92.53,92.92,92.53,92.85,28183.0,86.0379,86.4005,86.0379,86.3355,28183.0
2023-05-23 12:30:00,92.86,92.95,92.49,92.65,28208.0,86.3448,86.4284,86.0007,86.1495,28208.0
2023-05-23 13:00:00,92.65,92.79,92.57,92.58,24608.0,86.1495,86.2797,86.0751,86.0844,24608.0
2023-05-23 13:30:00,92.56,92.9,92.43,92.85,25550.0,86.0658,86.3819,85.9449,86.3355,25550.0
2023-05-23 14:00:00,92.84,93.07,92.43,92.5,35740.0,86.3262,86.54,85.9449,86.01,35740.0
2023-05-23 14:30:00,92.47,92.66,92.45,92.63,30440.0,85.9821,86.1588,85.9635,86.1309,30440.0
2023-05-23 15:00:00,92.64,92.66,92.19,92.4,30205.0,86.1402,86.1588,85.7218,85.917,30205.0
2023-05-23 15:30:00,92.4,92.52,91.97,92.06,123730.0,85.917,86.0286,85.5172,85.6009,123730.0
2023-05-24 09:30:00,91.83,91.83,90.91,91.08,41502.0,85.387,85.387,84.5316,84.6896,41502.0
2023-05-24 10:00:00,91.12,91.28,90.97,91.27,51918.0,84.7268,84.8756,84.5874,84.8663,51918.0
2023-05-24 10:30:00,91.24,91.43,91.1,91.43,25907.0,84.8384,85.0151,84.7082,85.0151,25907.0
2023-05-24 11:00:00,91.46,91.59,91.27,91.44,71603.0,85.043,85.1639,84.8663,85.0244,71603.0
2023-05-24 11:30:00,91.43,91.52,91.01,91.04,20526.0,85.0151,85.0988,84.6246,84.6525,20526.0
2023-05-24 12:00:00,91.05,91.13,90.68,90.75,20793.0,84.6617,84.7361,84.3177,84.3828,20793.0
2023-05-24 12:30:00,90.7,90.97,90.68,90.92,15680.0,84.3363,84.5874,84.3177,84.5409,15680.0
2023-05-24 13:00:00,90.9,90.92,90.69,90.77,58630.0,84.5223,84.5409,84.327,84.4014,58630.0
2023-05-24 13:30:00,90.77,91.42,90.76,91.37,24401.0,84.4014,85.0058,84.3921,84.9593,24401.0
2023-05-24 14:00:00,91.41,91.44,91.09,91.13,28445.0,84.9965,85.0244,84.6989,84.7361,28445.0
2023-05-24 14:30:00,91.12,91.35,91.1,91.14,25689.0,84.7268,84.9407,84.7082,84.7454,25689.0
2023-05-24 15:00:00,91.18,91.64,91.1,91.59,38865.0,84.7826,85.2104,84.7082,85.1639,38865.0
2023-05-24 15:30:00,91.59,91.79,90.85,90.88,186826.0,85.1639,85.3498,84.4758,84.5037,186826.0
2023-05-25 09:30:00,90.52,91.11,90.16,91.03,49869.0,84.1689,84.7175,83.8342,84.6432,49869.0
2023-05-25 10:00:00,91.04,91.16,90.25,90.29,31644.0,84.6525,84.764,83.9179,83.9551,31644.0
2023-05-25 10:30:00,90.29,90.49,90.17,90.29,34620.0,83.9551,84.141,83.8435,83.9551,34620.0
2023-05-25 11:00:00,90.32,90.56,90.01,90.11,30496.0,83.983,84.2061,83.6947,83.7877,30496.0
2023-05-25 11:30:00,90.07,90.07,89.21,89.4,65656.0,83.7505,83.7505,82.9508,83.1275,65656.0
2023-05-25 12:00:00,89.4,90.14,89.39,89.91,45132.0,83.1275,83.8156,83.1182,83.6017,45132.0
2023-05-25 12:30:00,89.92,89.95,89.44,89.5,51298.0,83.611,83.6389,83.1647,83.2205,51298.0
2023-05-25 13:00:00,89.44,89.76,89.2,89.67,85275.0,83.1647,83.4623,82.9415,83.3786,85275.0
2023-05-25 13:30:00,89.66,89.79,89.2,89.33,60509.0,83.3693,83.4902,82.9415,83.0624,60509.0
2023-05-25 14:00:00,89.38,89.61,89.05,89.09,85537.0,83.1089,83.3228,82.8021,82.8393,85537.0
2023-05-25 14:30:00,89.1,89.17,88.82,89.12,62706.0,82.8486,82.9137,82.5882,82.8672,62706.0
2023-05-25 15:00:00,89.11,89.33,89.09,89.27,62615.0,82.8579,83.0624,82.8393,83.0066,62615.0
2023-05-25 15:30:00,89.28,89.39,89.06,89.12,207883.0,83.0159,83.1182,82.8114,82.8672,207883.0
2023-05-26 09:30:00,89.56,90.37,89.39,90.02,40788.0,83.2763,84.0295,83.1182,83.704,40788.0
2023-05-26 10:00:00,90.03,90.35,89.8,90.29,38689.0,83.7133,84.0109,83.4995,83.9551,38689.0
2023-05-26 10:30:00,90.3,90.3,89.51,90.01,50363.0,83.9644,83.9644,83.2298,83.6947,50363.0
2023-05-26 11:00:00,90.05,90.1,89.4,89.47,58512.0,83.7319,83.7784,83.1275,83.1926,58512.0
2023-05-26 11:30:00,89.49,89.87,89.49,89.72,61423.0,83.2112,83.5645,83.2112,83.4251,61423.0
2023-05-26 12:00:00,89.72,90.28,89.72,90.24,26558.0,83.4251,83.9458,83.4251,83.9086,26558.0
2023-05-26 12:30:00,90.25,90.45,90.22,90.25,28574.0,83.9179,84.1038,83.89,83.9179,28574.0
2023-05-26 13:00:00,90.27,90.35,90.06,90.19,21630.0,83.9365,84.0109,83.7412,83.8621,21630.0
2023-05-26 13:30:00,90.19,90.28,90.03,90.16,30293.0,83.8621,83.9458,83.7133,83.8342,30293.0
2023-05-26 14:00:00,90.13,90.27,90.05,90.17,26979.0,83.8063,83.9365,83.7319,83.8435,26979.0
2023-05-26 14:30:00,90.16,90.31,90.15,90.2,29411.0,83.8342,83.9737,83.8249,83.8714,29411.0
2023-05-26 15:00:00,90.21,90.35,90.19,90.2,37026.0,83.8807,84.0109,83.8621,83.8714,37026.0
2023-05-26 15:30:00,90.2,90.26,89.91,89.98,127952.0,83.8714,83.9272,83.6017,83.6668,127952.0
2023-05-30 09:30:00,89.67,90.51,89.37,90.49,58904.0,83.3786,84.1596,83.0996,84.141,58904.0
2023-05-30 10:00:00,90.63,90.66,90.16,90.48,50385.0,84.2712,84.2991,83.8342,84.1317,50385.0
2023-05-30 10:30:00,90.47,90.89,90.39,90.66,55640.0,84.1224,84.513,84.0481,84.2991,55640.0
2023-05-30 11:00:00,90.73,90.91,90.52,90.67,66277.0,84.3642,84.5316,84.1689,84.3084,66277.0
2023-05-30 11:30:00,90.7,90.7,90.12,90.23,34006.0,84.3363,84.3363,83.797,83.8993,34006.0
2023-05-30 12:00:00,90.27,90.45,90.16,90.24,35847.0,83.9365,84.1038,83.8342,83.9086,35847.0
2023-05-30 12:30:00,90.23,90.48,90.04,90.42,31863.0,83.8993,84.1317,83.7226,84.076,31863.0
2023-05-30 13:00:00,90.42,90.47,90.28,90.3,25723.0,84.076,84.1224,83.9458,83.9644,25723.0
2023-05-30 13:30:00,90.3,90.46,90.18,90.38,43778.0,83.9644,84.1131,83.8528,84.0388,43778.0
2023-05-30 14:00:00,90.4,90.72,90.3,90.69,41268.0,84.0574,84.3549,83.9644,84.327,41268.0
2023-05-30 14:30:00,90.69,90.97,90.63,90.67,48664.0,84.327,84.5874,84.2712,84.3084,48664.0
2023-05-30 15:00:00,90.65,90.8,90.57,90.79,50606.0,84.2898,84.4293,84.2154,84.42,50606.0
2023-05-30 15:30:00,90.8,90.84,90.36,90.37,174162.0,84.4293,84.4665,84.0202,84.0295,174162.0
2023-05-31 09:30:00,90.25,90.58,89.92,90.11,51484.0,83.9179,84.2247,83.611,83.7877,51484.0
2023-05-31 10:00:00,90.14,90.14,89.26,89.31,40597.0,83.8156,83.8156,82.9973,83.0438,40597.0
2023-05-31 10:30:00,89.29,89.29,88.33,88.34,67306.0,83.0252,83.0252,82.1326,82.1419,67306.0
2023-05-31 11:00:00,88.32,88.65,87.87,87.88,58244.0,82.1233,82.4301,81.7049,81.7142,58244.0
2023-05-31 11:30:00,87.92,87.92,87.24,87.33,88154.0,81.7514,81.7514,81.1191,81.2028,88154.0
2023-05-31 12:00:00,87.37,88.0,87.24,87.74,49637.0,81.2399,81.8257,81.1191,81.584,49637.0
2023-05-31 12:30:00,87.74,88.33,87.64,88.33,81304.0,81.584,82.1326,81.491,82.1326,81304.0
2023-05-31 13:00:00,88.33,88.51,88.19,88.35,57510.0,82.1326,82.3,82.0024,82.1512,57510.0
2023-05-31 13:30:00,88.36,88.88,88.35,88.8,47462.0,82.1605,82.644,82.1512,82.5696,47462.0
2023-05-31 14:00:00,88.79,88.93,88.51,88.54,68977.0,82.5603,82.6905,82.3,82.3279,68977.0
2023-05-31 14:30:00,88.56,88.78,88.46,88.46,66947.0,82.3465,82.551,82.2535,82.2535,66947.0
2023-05-31 15:00:00,88.44,88.5,88.3,88.41,67440.0,82.2349,82.2907,82.1047,82.207,67440.0
2023-05-31 15:30:00,88.41,88.49,87.93,88.2,354871.0,82.207,82.2814,81.7607,82.0117,354871.0
2023-06-01 09:30:00,88.67,88.67,87.85,88.4,54123.0,82.4487,82.4487,81.6863,82.1977,54123.0
2023-06-01 10:00:00,88.41,89.3,88.4,89.16,72703.0,82.207,83.0345,82.1977,82.9044,72703.0
2023-06-01 10:30:00,89.17,89.32,88.9,89.15,54850.0,82.9137,83.0531,82.6626,82.8951,54850.0
2023-06-01 11:00:00,89.16,89.35,89.09,89.25,29374.0,82.9044,83.081,82.8393,82.988,29374.0
2023-06-01 11:30:00,89.27,89.34,89.07,89.19,30242.0,83.0066,83.0717,82.8207,82.9322,30242.0
2023-06-01 12:00:00,89.18,89.48,89.17,89.48,26938.0,82.923,83.2019,82.9137,83.2019,26938.0
2023-06-01 12:30:00,89.48,89.5,89.21,89.4,25296.0,83.2019,83.2205,82.9508,83.1275,25296.0
2023-06-01 13:00:00,89.4,89.52,89.34,89.44,21388.0,83.1275,83.2391,83.0717,83.1647,21388.0
2023-06-01 13:30:00,89.42,89.47,89.24,89.28,30990.0,83.1461,83.1926,82.9787,83.0159,30990.0
2023-06-01 14:00:00,89.28,89.39,89.06,89.07,50465.0,83.0159,83.1182,82.8114,82.8207,50465.0
2023-06-01 14:30:00,89.06,89.23,88.95,89.19,33067.0,82.8114,82.9694,82.7091,82.9322,33067.0
2023-06-01 15:00:00,89.18,89.35,89.14,89.18,32067.0,82.923,83.081,82.8858,82.923,32067.0
2023-06-01 15:30:00,89.18,89.44,89.08,89.3,129437.0,82.923,83.1647,82.83,83.0345,129437.0
2023-06-02 09:30:00,89.64,91.27,89.53,90.94,84954.0,83.3507,84.8663,83.2484,84.5595,84954.0
2023-06-02 10:00:00,90.97,91.49,90.87,91.1,46184.0,84.5874,85.0709,84.4944,84.7082,46184.0
2023-06-02 10:30:00,91.1,91.49,91.09,91.3,68745.0,84.7082,85.0709,84.6989,84.8942,68745.0
2023-06-02 11:00:00,91.3,91.74,91.29,91.7,38638.0,84.8942,85.3033,84.8849,85.2661,38638.0
2023-06-02 11:30:00,91.68,91.68,91.04,91.09,36598.0,85.2475,85.2475,84.6525,84.6989,36598.0
2023-06-02 12:00:00,91.11,91.3,91.1,91.3,24545.0,84.7175,84.8942,84.7082,84.8942,24545.0
2023-06-02 12:30:00,91.33,91.35,91.12,91.23,41015.0,84.9221,84.9407,84.7268,84.8291,41015.0
2023-06-02 13:00:00,91.23,91.3,91.13,91.22,30768.0,84.8291,84.8942,84.7361,84.8198,30768.0
2023-06-02 13:30:00,91.2,91.32,91.08,91.3,43478.0,84.8012,84.9128,84.6896,84.8942,43478.0
2023-06-02 14:00:00,91.32,91.32,91.07,91.23,41254.0,84.9128,84.9128,84.6803,84.8291,41254.0
2023-06-02 14:30:00,91.22,91.55,91.2,91.54,43098.0,84.8198,85.1267,84.8012,85.1174,43098.0
2023-06-02 15:00:00,91.56,91.62,91.45,91.49,46535.0,85.136,85.1918,85.0337,85.0709,46535.0
2023-06-02 15:30:00,91.51,91.63,91.29,91.32,177480.0,85.0895,85.2011,84.8849,84.9128,177480.0
2023-06-05 09:30:00,90.92,91.37,90.89,90.89,24195.0,84.5409,84.9593,84.513,84.513,24195.0
2023-06-05 10:00:00,90.94,91.21,90.35,91.03,32937.0,84.5595,84.8105,84.0109,84.6432,32937.0
2023-06-05 10:30:00,91.01,91.2,90.82,90.87,29007.0,84.6246,84.8012,84.4479,84.4944,29007.0
2023-06-05 11:00:00,90.93,91.28,90.93,91.28,35911.0,84.5502,84.8756,84.5502,84.8756,35911.0
2023-06-05 11:30:00,91.28,91.28,90.76,90.81,34958.0,84.8756,84.8756,84.3921,84.4386,34958.0
2023-06-05 12:00:00,90.83,90.92,90.72,90.76,18437.0,84.4572,84.5409,84.3549,84.3921,18437.0
2023-06-05 12:30:00,90.76,90.83,90.63,90.7,28084.0,84.3921,84.4572,84.2712,84.3363,28084.0
2023-06-05 13:00:00,90.7,90.82,90.47,90.47,20654.0,84.3363,84.4479,84.1224,84.1224,20654.0
2023-06-05 13:30:00,90.49,90.9,90.4,90.83,23934.0,84.141,84.5223,84.0574,84.4572,23934.0
2023-06-05 14:00:00,90.79,90.81,90.54,90.71,32725.0,84.42,84.4386,84.1875,84.3456,32725.0
2023-06-05 14:30:00,90.74,90.91,90.36,90.82,29309.0,84.3735,84.5316,84.0202,84.4479,29309.0
2023-06-05 15:00:00,90.86,90.9,90.63,90.88,38242.0,84.4851,84.5223,84.2712,84.5037,38242.0
2023-06-05 15:30:00,90.86,91.15,90.84,91.03,164732.0,84.4851,84.7547,84.4665,84.6432,164732.0
2023-06-06 09:30:00,91.15,91.78,90.75,91.73,41266.0,84.7547,85.3405,84.3828,85.294,41266.0
2023-06-06 10:00:00,91.73,92.15,91.63,91.98,73084.0,85.294,85.6846,85.2011,85.5265,73084.0
2023-06-06 10:30:00,91.95,92.12,91.61,92.12,46445.0,85.4986,85.6567,85.1825,85.6567,46445.0
2023-06-06 11:00:00,92.1,92.15,91.91,92.15,43189.0,85.6381,85.6846,85.4614,85.6846,43189.0
2023-06-06 11:30:00,92.15,92.4,92.04,92.14,37180.0,85.6846,85.917,85.5823,85.6753,37180.0
2023-06-06 12:00:00,92.12,92.12,91.93,92.01,29487.0,85.6567,85.6567,85.48,85.5544,29487.0
2023-06-06 12:30:00,92.03,92.28,91.96,92.24,40304.0,85.573,85.8054,85.5079,85.7683,40304.0
2023-06-06 13:00:00,92.23,92.53,92.22,92.52,54766.0,85.759,86.0379,85.7497,86.0286,54766.0
2023-06-06 13:30:00,92.52,92.54,92.19,92.34,74628.0,86.0286,86.0472,85.7218,85.8612,74628.0
2023-06-06 14:00:00,92.32,92.73,92.16,92.71,63736.0,85.8426,86.2239,85.6939,86.2053,63736.0
2023-06-06 14:30:00,92.72,92.91,92.64,92.85,63607.0,86.2146,86.3912,86.1402,86.3355,63607.0
2023-06-06 15:00:00,92.86,93.01,92.75,92.98,84496.0,86.3448,86.4842,86.2425,86.4563,84496.0
2023-06-06 15:30:00,93.0,93.08,92.74,92.81,213378.0,86.4749,86.5493,86.2332,86.2983,213378.0
2023-06-07 09:30:00,93.19,93.7,92.81,93.69,92418.0,86.6516,87.1258,86.2983,87.1165,92418.0
2023-06-07 10:00:00,93.7,94.75,93.62,94.73,94073.0,87.1258,88.1021,87.0514,88.0836,94073.0
2023-06-07 10:30:00,94.73,94.88,94.31,94.73,103610.0,88.0836,88.223,87.693,88.0836,103610.0
2023-06-07 11:00:00,94.75,95.16,94.68,95.16,89760.0,88.1021,88.4834,88.0371,88.4834,89760.0
2023-06-07 11:30:00,95.16,95.39,94.94,95.21,74745.0,88.4834,88.6972,88.2788,88.5299,74745.0
2023-06-07 12:00:00,95.21,95.64,95.08,95.49,96805.0,88.5299,88.9297,88.409,88.7902,96805.0
2023-06-07 12:30:00,95.49,95.74,95.38,95.6,156628.0,88.7902,89.0227,88.6879,88.8925,156628.0
2023-06-07 13:00:00,95.59,95.62,95.08,95.18,125236.0,88.8832,88.9111,88.409,88.502,125236.0
2023-06-07 13:30:00,95.2,95.21,94.37,94.77,133701.0,88.5206,88.5299,87.7488,88.1207,133701.0
2023-06-07 14:00:00,94.8,95.08,94.75,94.8,48011.0,88.1486,88.409,88.1021,88.1486,48011.0
2023-06-07 14:30:00,94.83,94.83,94.56,94.63,76460.0,88.1765,88.1765,87.9255,87.9906,76460.0
2023-06-07 15:00:00,94.64,95.01,94.53,94.98,59922.0,87.9999,88.3439,87.8976,88.316,59922.0
2023-06-07 15:30:00,94.98,95.16,94.7,94.8,219892.0,88.316,88.4834,88.0557,88.1486,219892.0
2023-06-08 09:30:00,94.0,94.54,93.44,93.86,41143.0,88.0525,88.5583,87.5279,87.9213,41143.0
2023-06-08 10:00:00,93.87,94.3,93.74,94.3,31843.0,87.9307,88.3335,87.8089,88.3335,31843.0
2023-06-08 10:30:00,94.39,94.5,94.21,94.47,22837.0,88.4178,88.5209,88.2492,88.4927,22837.0
2023-06-08 11:00:00,94.52,94.93,94.49,94.93,29184.0,88.5396,88.9236,88.5115,88.9236,29184.0
2023-06-08 11:30:00,94.97,94.98,94.57,94.69,48506.0,88.9611,88.9705,88.5864,88.6988,48506.0
2023-06-08 12:00:00,94.72,94.74,94.31,94.34,41973.0,88.7269,88.7457,88.3429,88.371,41973.0
2023-06-08 12:30:00,94.35,94.78,94.29,94.65,49207.0,88.3803,88.7831,88.3241,88.6614,49207.0
2023-06-08 13:00:00,94.63,94.82,94.53,94.77,26891.0,88.6426,88.8206,88.549,88.7738,26891.0
2023-06-08 13:30:00,94.76,94.85,94.6,94.75,51106.0,88.7644,88.8487,88.6145,88.755,51106.0
2023-06-08 14:00:00,94.74,94.75,94.25,94.48,40415.0,88.7457,88.755,88.2867,88.5021,40415.0
2023-06-08 14:30:00,94.47,94.51,94.33,94.33,30793.0,88.4927,88.5302,88.3616,88.3616,30793.0
2023-06-08 15:00:00,94.35,94.42,94.2,94.31,30409.0,88.3803,88.4459,88.2398,88.3429,30409.0
2023-06-08 15:30:00,94.3,94.52,94.17,94.46,126345.0,88.3335,88.5396,88.2117,88.4834,126345.0
2023-06-09 09:30:00,94.44,94.75,93.91,94.08,62137.0,88.4646,88.755,87.9682,88.1274,62137.0
2023-06-09 10:00:00,94.08,94.39,94.02,94.36,60302.0,88.1274,88.4178,88.0712,88.3897,60302.0
2023-06-09 10:30:00,94.38,94.4,94.12,94.36,104838.0,88.4084,88.4272,88.1649,88.3897,104838.0
2023-06-09 11:00:00,94.36,94.47,93.93,94.03,50784.0,88.3897,88.4927,87.9869,88.0806,50784.0
2023-06-09 11:30:00,94.03,94.29,93.99,94.05,26825.0,88.0806,88.3241,88.0431,88.0993,26825.0
2023-06-09 12:00:00,94.03,94.25,93.97,94.24,27434.0,88.0806,88.2867,88.0244,88.2773,27434.0
2023-06-09 12:30:00,94.21,94.48,94.18,94.36,24657.0,88.2492,88.5021,88.2211,88.3897,24657.0
2023-06-09 13:00:00,94.36,94.55,94.36,94.46,26870.0,88.3897,88.5677,88.3897,88.4834,26870.0
2023-06-09 13:30:00,94.46,94.68,94.44,94.65,35043.0,88.4834,88.6895,88.4646,88.6614,35043.0
2023-06-09 14:00:00,94.65,94.65,94.25,94.48,48361.0,88.6614,88.6614,88.2867,88.5021,48361.0
2023-06-09 14:30:00,94.51,94.62,94.46,94.59,35548.0,88.5302,88.6333,88.4834,88.6052,35548.0
2023-06-09 15:00:00,94.61,94.92,94.59,94.92,39491.0,88.6239,88.9143,88.6052,88.9143,39491.0
2023-06-09 15:30:00,94.92,94.92,94.47,94.49,149443.0,88.9143,88.9143,88.4927,88.5115,149443.0
2023-06-12 09:30:00,94.53,94.88,94.23,94.8,42066.0,88.549,88.8768,88.2679,88.8019,42066.0
2023-06-12 10:00:00,94.87,94.91,94.36,94.37,42388.0,88.8674,88.9049,88.3897,88.3991,42388.0
2023-06-12 10:30:00,94.34,94.41,94.06,94.25,54820.0,88.371,88.4365,88.1087,88.2867,54820.0
2023-06-12 11:00:00,94.32,94.32,93.88,94.01,24267.0,88.3522,88.3522,87.9401,88.0619,24267.0
2023-06-12 11:30:00,93.99,94.15,93.91,94.03,34166.0,88.0431,88.193,87.9682,88.0806,34166.0
2023-06-12 12:00:00,94.02,94.3,93.99,94.27,33355.0,88.0712,88.3335,88.0431,88.3054,33355.0
2023-06-12 12:30:00,94.27,94.3,93.99,94.04,48457.0,88.3054,88.3335,88.0431,88.09,48457.0
2023-06-12 13:00:00,94.03,94.19,93.86,94.17,28792.0,88.0806,88.2305,87.9213,88.2117,28792.0
2023-06-12 13:30:00,94.17,94.78,94.17,94.78,30452.0,88.2117,88.7831,88.2117,88.7831,30452.0
2023-06-12 14:00:00,94.77,94.78,94.42,94.46,26136.0,88.7738,88.7831,88.4459,88.4834,26136.0
2023-06-12 14:30:00,94.48,94.62,94.42,94.57,30211.0,88.5021,88.6333,88.4459,88.5864,30211.0
2023-06-12 15:00:00,94.57,94.76,94.46,94.74,63441.0,88.5864,88.7644,88.4834,88.7457,63441.0
2023-06-12 15:30:00,94.76,95.34,94.76,95.29,252903.0,88.7644,89.3077,88.7644,89.2609,252903.0
2023-06-13 09:30:00,94.94,95.71,94.84,95.23,73943.0,88.933,89.6543,88.8393,89.2047,73943.0
2023-06-13 10:00:00,95.28,95.8,95.15,95.77,60535.0,89.2515,89.7386,89.1297,89.7105,60535.0
2023-06-13 10:30:00,95.8,96.01,95.59,95.77,58804.0,89.7386,89.9353,89.5419,89.7105,58804.0
2023-06-13 11:00:00,95.73,96.15,95.65,96.14,37399.0,89.673,90.0665,89.5981,90.0571,37399.0
2023-06-13 11:30:00,96.11,96.11,95.31,95.33,33503.0,90.029,90.029,89.2796,89.2983,33503.0
2023-06-13 12:00:00,95.33,95.73,95.27,95.65,31904.0,89.2983,89.673,89.2421,89.5981,31904.0
2023-06-13 12:30:00,95.65,95.71,95.54,95.55,25186.0,89.5981,89.6543,89.495,89.5044,25186.0
2023-06-13 13:00:00,95.55,95.57,95.04,95.25,36300.0,89.5044,89.5232,89.0267,89.2234,36300.0
2023-06-13 13:30:00,95.25,95.45,95.22,95.32,23529.0,89.2234,89.4107,89.1953,89.289,23529.0
2023-06-13 14:00:00,95.33,95.44,94.95,95.02,28708.0,89.2983,89.4014,88.9424,89.008,28708.0
2023-06-13 14:30:00,95.02,95.25,95.02,95.18,22934.0,89.008,89.2234,89.008,89.1578,22934.0
2023-06-13 15:00:00,95.19,95.3,95.17,95.26,30536.0,89.1672,89.2702,89.1485,89.2328,30536.0
2023-06-13 15:30:00,95.28,95.45,95.2,95.37,130361.0,89.2515,89.4107,89.1766,89.3358,130361.0
2023-06-14 09:30:00,95.55,96.59,95.43,96.23,62650.0,89.5044,90.4786,89.392,90.1414,62650.0
2023-06-14 10:00:00,96.26,96.63,96.18,96.22,37325.0,90.1695,90.5161,90.0946,90.132,37325.0
2023-06-14 10:30:00,96.22,96.39,96.12,96.32,27019.0,90.132,90.2913,90.0384,90.2257,27019.0
2023-06-14 11:00:00,96.33,96.37,96.05,96.12,18816.0,90.2351,90.2725,89.9728,90.0384,18816.0
2023-06-14 11:30:00,96.09,96.23,96.03,96.1,22307.0,90.0103,90.1414,89.954,90.0196,22307.0
2023-06-14 12:00:00,96.1,96.1,95.62,95.66,17283.0,90.0196,90.0196,89.57,89.6075,17283.0
2023-06-14 12:30:00,95.72,95.74,95.6,95.62,17839.0,89.6637,89.6824,89.5513,89.57,17839.0
2023-06-14 13:00:00,95.6,95.6,95.14,95.19,18372.0,89.5513,89.5513,89.1204,89.1672,18372.0
2023-06-14 13:30:00,95.18,95.28,95.13,95.23,23007.0,89.1578,89.2515,89.111,89.2047,23007.0
2023-06-14 14:00:00,95.21,95.31,94.14,94.31,68991.0,89.1859,89.2796,88.1836,88.3429,68991.0
2023-06-14 14:30:00,94.29,95.04,94.16,94.86,53753.0,88.3241,89.0267,88.2024,88.8581,53753.0
2023-06-14 15:00:00,94.9,95.18,94.71,95.0,42663.0,88.8955,89.1578,88.7176,88.9892,42663.0
2023-06-14 15:30:00,94.96,94.99,94.36,94.63,182829.0,88.9517,88.9798,88.3897,88.6426,182829.0
2023-06-15 09:30:00,94.53,94.92,94.06,94.85,25871.0,88.549,88.9143,88.1087,88.8487,25871.0
2023-06-15 10:00:00,94.88,94.92,94.41,94.78,28538.0,88.8768,88.9143,88.4365,88.7831,28538.0
2023-06-15 10:30:00,94.79,94.95,94.5,94.57,33431.0,88.7925,88.9424,88.5209,88.5864,33431.0
2023-06-15 11:00:00,94.68,94.74,94.34,94.74,26084.0,88.6895,88.7457,88.371,88.7457,26084.0
2023-06-15 11:30:00,94.74,94.74,94.39,94.42,17760.0,88.7457,88.7457,88.4178,88.4459,17760.0
2023-06-15 12:00:00,94.44,94.71,94.43,94.63,17339.0,88.4646,88.7176,88.4553,88.6426,17339.0
2023-06-15 12:30:00,94.65,94.65,94.41,94.51,29523.0,88.6614,88.6614,88.4365,88.5302,29523.0
2023-06-15 13:00:00,94.53,94.54,94.29,94.44,27949.0,88.549,88.5583,88.3241,88.4646,27949.0
2023-06-15 13:30:00,94.47,94.92,94.46,94.9,19166.0,88.4927,88.9143,88.4834,88.8955,19166.0
2023-06-15 14:00:00,94.9,95.08,94.88,95.07,27267.0,88.8955,89.0642,88.8768,89.0548,27267.0
2023-06-15 14:30:00,95.07,95.78,95.07,95.72,36187.0,89.0548,89.7199,89.0548,89.6637,36187.0
2023-06-15 15:00:00,95.75,95.8,95.52,95.64,29688.0,89.6918,89.7386,89.4763,89.5887,29688.0
2023-06-15 15:30:00,95.66,95.9,95.53,95.62,132086.0,89.6075,89.8323,89.4857,89.57,132086.0
2023-06-16 09:30:00,95.46,96.22,95.19,95.36,298294.0,89.4201,90.132,89.1672,89.3264,298294.0
2023-06-16 10:00:00,95.42,96.05,95.42,96.05,18862.0,89.3826,89.9728,89.3826,89.9728,18862.0
2023-06-16 10:30:00,96.07,96.11,95.81,95.89,37581.0,89.9915,90.029,89.748,89.8229,37581.0
2023-06-16 11:00:00,95.87,96.2,95.76,95.78,45386.0,89.8042,90.1133,89.7011,89.7199,45386.0
2023-06-16 11:30:00,95.78,95.92,95.69,95.87,19814.0,89.7199,89.851,89.6356,89.8042,19814.0
2023-06-16 12:00:00,95.88,95.98,95.78,95.97,14595.0,89.8135,89.9072,89.7199,89.8978,14595.0
2023-06-16 12:30:00,95.98,96.03,95.88,95.98,11083.0,89.9072,89.954,89.8135,89.9072,11083.0
2023-06-16 13:00:00,95.98,95.98,95.54,95.68,18799.0,89.9072,89.9072,89.495,89.6262,18799.0
2023-06-16 13:30:00,95.68,95.71,95.46,95.53,15449.0,89.6262,89.6543,89.4201,89.4857,15449.0
2023-06-16 14:00:00,95.52,95.63,95.49,95.56,22422.0,89.4763,89.5794,89.4482,89.5138,22422.0
2023-06-16 14:30:00,95.56,95.58,95.03,95.04,33065.0,89.5138,89.5325,89.0173,89.0267,33065.0
2023-06-16 15:00:00,95.05,95.13,94.92,95.03,38256.0,89.0361,89.111,88.9143,89.0173,38256.0
2023-06-16 15:30:00,95.06,95.45,94.98,95.15,224155.0,89.0454,89.4107,88.9705,89.1297,224155.0
2023-06-20 09:30:00,94.59,95.84,94.05,95.03,113877.0,88.6052,89.7761,88.0993,89.0173,113877.0
2023-06-20 10:00:00,95.04,95.04,94.17,94.21,60306.0,89.0267,89.0267,88.2117,88.2492,60306.0
2023-06-20 10:30:00,94.22,94.49,94.21,94.39,36445.0,88.2586,88.5115,88.2492,88.4178,36445.0
2023-06-20 11:00:00,94.4,94.51,93.72,93.81,55536.0,88.4272,88.5302,87.7902,87.8745,55536.0
2023-06-20 11:30:00,93.8,94.49,93.8,94.38,30684.0,87.8651,88.5115,87.8651,88.4084,30684.0
2023-06-20 12:00:00,94.37,94.39,94.15,94.22,22886.0,88.3991,88.4178,88.193,88.2586,22886.0
2023-06-20 12:30:00,94.25,94.36,94.07,94.23,37643.0,88.2867,88.3897,88.1181,88.2679,37643.0
2023-06-20 13:00:00,94.25,94.89,93.86,94.41,215115.0,88.2867,88.8862,87.9213,88.4365,215115.0
2023-06-20 13:30:00,94.43,94.5,94.16,94.18,20570.0,88.4553,88.5209,88.2024,88.2211,20570.0
2023-06-20 14:00:00,94.16,94.16,93.78,93.85,31182.0,88.2024,88.2024,87.8464,87.912,31182.0
2023-06-20 14:30:00,93.83,93.85,93.67,93.79,34724.0,87.8932,87.912,87.7434,87.8558,34724.0
2023-06-20 15:00:00,93.8,93.99,93.8,93.86,45981.0,87.8651,88.0431,87.8651,87.9213,45981.0
2023-06-20 15:30:00,93.86,94.08,93.64,93.65,188839.0,87.9213,88.1274,87.7153,87.7246,188839.0
2023-06-21 09:30:00,93.81,94.65,93.47,94.65,49897.0,87.8745,88.6614,87.556,88.6614,49897.0
2023-06-21 10:00:00,94.73,94.95,94.58,94.95,50595.0,88.7363,88.9424,88.5958,88.9424,50595.0
2023-06-21 10:30:00,94.93,95.11,94.54,94.83,34615.0,88.9236,89.0923,88.5583,88.83,34615.0
2023-06-21 11:00:00,94.85,94.97,94.58,94.75,30561.0,88.8487,88.9611,88.5958,88.755,30561.0
2023-06-21 11:30:00,94.79,94.79,94.59,94.72,34970.0,88.7925,88.7925,88.6052,88.7269,34970.0
2023-06-21 12:00:00,94.72,94.85,94.62,94.65,23579.0,88.7269,88.8487,88.6333,88.6614,23579.0
2023-06-21 12:30:00,94.73,94.76,94.44,94.59,16690.0,88.7363,88.7644,88.4646,88.6052,16690.0
2023-06-21 13:00:00,94.56,94.57,94.28,94.48,17485.0,88.5771,88.5864,88.3148,88.5021,17485.0
2023-06-21 13:30:00,94.48,94.69,94.44,94.66,25021.0,88.5021,88.6988,88.4646,88.6707,25021.0
2023-06-21 14:00:00,94.69,94.97,94.66,94.92,33994.0,88.6988,88.9611,88.6707,88.9143,33994.0
2023-06-21 14:30:00,94.91,94.91,94.59,94.65,27463.0,88.9049,88.9049,88.6052,88.6614,27463.0
2023-06-21 15:00:00,94.67,94.72,94.46,94.62,36551.0,88.6801,88.7269,88.4834,88.6333,36551.0
2023-06-21 15:30:00,94.62,94.84,94.45,94.49,151996.0,88.6333,88.8393,88.474,88.5115,151996.0
2023-06-22 09:30:00,95.03,95.61,94.58,95.18,109115.0,89.0173,89.5606,88.5958,89.1578,109115.0
2023-06-22 10:00:00,95.11,95.11,94.02,94.19,77427.0,89.0923,89.0923,88.0712,88.2305,77427.0
2023-06-22 10:30:00,94.2,94.37,93.29,93.41,67317.0,88.2398,88.3991,87.3874,87.4998,67317.0
2023-06-22 11:00:00,93.42,93.91,93.34,93.91,45792.0,87.5092,87.9682,87.4342,87.9682,45792.0
2023-06-22 11:30:00,93.9,94.38,93.9,94.31,33613.0,87.9588,88.4084,87.9588,88.3429,33613.0
2023-06-22 12:00:00,94.32,94.62,94.28,94.45,27710.0,88.3522,88.6333,88.3148,88.474,27710.0
2023-06-22 12:30:00,94.43,94.68,94.34,94.48,31378.0,88.4553,88.6895,88.371,88.5021,31378.0
2023-06-22 13:00:00,94.46,94.55,94.04,94.45,33394.0,88.4834,88.5677,88.09,88.474,33394.0
2023-06-22 13:30:00,94.48,94.79,94.31,94.77,30789.0,88.5021,88.7925,88.3429,88.7738,30789.0
2023-06-22 14:00:00,94.76,94.92,94.68,94.91,37898.0,88.7644,88.9143,88.6895,88.9049,37898.0
2023-06-22 14:30:00,94.93,94.99,94.78,94.92,28805.0,88.9236,88.9798,88.7831,88.9143,28805.0
2023-06-22 15:00:00,94.94,95.1,94.86,95.06,58059.0,88.933,89.0829,88.8581,89.0454,58059.0
2023-06-22 15:30:00,95.08,95.23,94.83,95.15,170746.0,89.0642,89.2047,88.83,89.1297,170746.0
2023-06-23 09:30:00,94.37,94.57,93.64,94.5,83382.0,88.3991,88.5864,87.7153,88.5209,83382.0
2023-06-23 10:00:00,94.48,94.84,94.47,94.68,75117.0,88.5021,88.8393,88.4927,88.6895,75117.0
2023-06-23 10:30:00,94.68,94.7,94.02,94.11,56963.0,88.6895,88.7082,88.0712,88.1555,56963.0
2023-06-23 11:00:00,94.14,94.23,93.84,93.9,46011.0,88.1836,88.2679,87.9026,87.9588,46011.0
2023-06-23 11:30:00,93.84,94.15,93.66,94.06,31721.0,87.9026,88.193,87.734,88.1087,31721.0
2023-06-23 12:00:00,94.08,94.3,94.03,94.21,45264.0,88.1274,88.3335,88.0806,88.2492,45264.0
2023-06-23 12:30:00,94.27,94.28,94.03,94.04,27478.0,88.3054,88.3148,88.0806,88.09,27478.0
2023-06-23 13:00:00,94.04,94.08,93.86,93.88,36672.0,88.09,88.1274,87.9213,87.9401,36672.0
2023-06-23 13:30:00,93.9,94.02,93.78,93.82,44872.0,87.9588,88.0712,87.8464,87.8839,44872.0
2023-06-23 14:00:00,93.79,93.84,93.43,93.54,67933.0,87.8558,87.9026,87.5186,87.6216,67933.0
2023-06-23 14:30:00,93.51,93.71,93.29,93.36,62389.0,87.5935,87.7808,87.3874,87.453,62389.0
2023-06-23 15:00:00,93.35,93.4,93.06,93.11,77893.0,87.4436,87.4905,87.172,87.2188,77893.0
2023-06-23 15:30:00,93.11,93.33,92.96,93.21,312278.0,87.2188,87.4249,87.0783,87.3125,312278.0
2023-06-26 09:30:00,93.4,94.11,93.14,93.66,64202.0,87.4905,88.1555,87.2469,87.734,64202.0
2023-06-26 10:00:00,93.68,94.17,93.67,93.78,24341.0,87.7527,88.2117,87.7434,87.8464,24341.0
2023-06-26 10:30:00,93.85,93.87,93.57,93.65,22044.0,87.912,87.9307,87.6497,87.7246,22044.0
2023-06-26 11:00:00,93.67,94.08,93.67,93.88,28017.0,87.7434,88.1274,87.7434,87.9401,28017.0
2023-06-26 11:30:00,93.88,94.31,93.84,94.26,18302.0,87.9401,88.3429,87.9026,88.296,18302.0
2023-06-26 12:00:00,94.28,94.4,94.08,94.36,25544.0,88.3148,88.4272,88.1274,88.3897,25544.0
2023-06-26 12:30:00,94.36,94.38,94.04,94.24,29711.0,88.3897,88.4084,88.09,88.2773,29711.0
2023-06-26 13:00:00,94.23,94.72,94.23,94.72,28625.0,88.2679,88.7269,88.2679,88.7269,28625.0
2023-06-26 13:30:00,94.74,94.74,94.5,94.58,34120.0,88.7457,88.7457,88.5209,88.5958,34120.0
2023-06-26 14:00:00,94.55,94.63,94.23,94.29,35645.0,88.5677,88.6426,88.2679,88.3241,35645.0
2023-06-26 14:30:00,94.28,94.67,94.26,94.6,28828.0,88.3148,88.6801,88.296,88.6145,28828.0
2023-06-26 15:00:00,94.61,94.73,94.55,94.7,26605.0,88.6239,88.7363,88.5677,88.7082,26605.0
2023-06-26 15:30:00,94.7,94.8,94.23,94.27,160091.0,88.7082,88.8019,88.2679,88.3054,160091.0
2023-06-27 09:30:00,94.41,95.39,94.41,95.35,44882.0,88.4365,89.3545,88.4365,89.3171,44882.0
2023-06-27 10:00:00,95.4,95.72,95.25,95.67,33345.0,89.3639,89.6637,89.2234,89.6168,33345.0
2023-06-27 10:30:00,95.67,96.06,95.66,95.94,24913.0,89.6168,89.9821,89.6075,89.8697,24913.0
2023-06-27 11:00:00,95.95,96.56,95.94,96.53,34323.0,89.8791,90.4505,89.8697,90.4224,34323.0
2023-06-27 11:30:00,96.53,96.72,96.5,96.63,44836.0,90.4224,90.6004,90.3943,90.5161,44836.0
2023-06-27 12:00:00,96.63,96.7,96.48,96.67,32258.0,90.5161,90.5817,90.3756,90.5536,32258.0
2023-06-27 12:30:00,96.67,96.93,96.64,96.93,28354.0,90.5536,90.7971,90.5255,90.7971,28354.0
2023-06-27 13:00:00,96.93,97.13,96.87,97.04,36142.0,90.7971,90.9844,90.7409,90.9001,36142.0
2023-06-27 13:30:00,97.06,97.22,96.94,96.96,38683.0,90.9189,91.0688,90.8065,90.8252,38683.0
2023-06-27 14:00:00,96.95,97.11,96.93,97.01,28699.0,90.8158,90.9657,90.7971,90.872,28699.0
2023-06-27 14:30:00,97.02,97.05,96.74,96.83,38291.0,90.8814,90.9095,90.6191,90.7034,38291.0
2023-06-27 15:00:00,96.83,97.16,96.83,97.09,39287.0,90.7034,91.0125,90.7034,90.947,39287.0
2023-06-27 15:30:00,97.08,97.16,96.73,96.76,142914.0,90.9376,91.0125,90.6098,90.6379,142914.0
2023-06-28 09:30:00,96.6,96.76,95.37,96.33,55574.0,90.488,90.6379,89.3358,90.2351,55574.0
2023-06-28 10:00:00,96.31,96.59,96.19,96.42,36186.0,90.2163,90.4786,90.1039,90.3194,36186.0
2023-06-28 10:30:00,96.46,96.71,96.41,96.66,46383.0,90.3568,90.591,90.31,90.5442,46383.0
2023-06-28 11:00:00,96.64,96.66,96.42,96.55,29309.0,90.5255,90.5442,90.3194,90.4411,29309.0
2023-06-28 11:30:00,96.58,96.76,96.55,96.58,26842.0,90.4692,90.6379,90.4411,90.4692,26842.0
2023-06-28 12:00:00,96.58,96.73,96.28,96.36,61027.0,90.4692,90.6098,90.1882,90.2632,61027.0
2023-06-28 12:30:00,96.37,96.39,95.64,95.67,54262.0,90.2725,90.2913,89.5887,89.6168,54262.0
2023-06-28 13:00:00,95.67,95.79,95.57,95.76,63271.0,89.6168,89.7292,89.5232,89.7011,63271.0
2023-06-28 13:30:00,95.75,96.15,95.7,96.15,28016.0,89.6918,90.0665,89.6449,90.0665,28016.0
2023-06-28 14:00:00,96.15,96.27,96.09,96.16,30276.0,90.0665,90.1789,90.0103,90.0758,30276.0
2023-06-28 14:30:00,96.18,96.37,96.09,96.22,54720.0,90.0946,90.2725,90.0103,90.132,54720.0
2023-06-28 15:00:00,96.24,96.39,96.04,96.33,46747.0,90.1508,90.2913,89.9634,90.2351,46747.0
2023-06-28 15:30:00,96.31,96.65,96.3,96.47,195973.0,90.2163,90.5348,90.207,90.3662,195973.0
2023-06-29 09:30:00,95.87,95.95,95.19,95.74,71399.0,89.8042,89.8791,89.1672,89.6824,71399.0
2023-06-29 10:00:00,95.68,95.76,95.3,95.44,36011.0,89.6262,89.7011,89.2702,89.4014,36011.0
2023-06-29 10:30:00,95.43,95.5,95.13,95.29,26830.0,89.392,89.4576,89.111,89.2609,26830.0
2023-06-29 11:00:00,95.3,95.41,95.2,95.28,24683.0,89.2702,89.3733,89.1766,89.2515,24683.0
2023-06-29 11:30:00,95.3,95.61,95.28,95.6,33310.0,89.2702,89.5606,89.2515,89.5513,33310.0
2023-06-29 12:00:00,95.6,95.71,95.51,95.67,16616.0,89.5513,89.6543,89.4669,89.6168,16616.0
2023-06-29 12:30:00,95.67,95.76,95.48,95.49,14371.0,89.6168,89.7011,89.4388,89.4482,14371.0
2023-06-29 13:00:00,95.5,95.51,95.18,95.23,18467.0,89.4576,89.4669,89.1578,89.2047,18467.0
2023-06-29 13:30:00,95.25,95.25,94.89,94.92,29612.0,89.2234,89.2234,88.8862,88.9143,29612.0
2023-06-29 14:00:00,94.92,94.92,94.5,94.63,29853.0,88.9143,88.9143,88.5209,88.6426,29853.0
2023-06-29 14:30:00,94.64,94.72,94.4,94.6,31255.0,88.652,88.7269,88.4272,88.6145,31255.0
2023-06-29 15:00:00,94.62,94.73,94.55,94.58,38406.0,88.6333,88.7363,88.5677,88.5958,38406.0
2023-06-29 15:30:00,94.57,94.58,94.02,94.14,334488.0,88.5864,88.5958,88.0712,88.1836,334488.0
2023-06-30 09:30:00,94.74,95.18,94.23,95.14,41768.0,88.7457,89.1578,88.2679,89.1204,41768.0
2023-06-30 10:00:00,95.16,95.34,94.81,94.96,37041.0,89.1391,89.3077,88.8112,88.9517,37041.0
2023-06-30 10:30:00,94.96,94.96,94.46,94.67,32740.0,88.9517,88.9517,88.4834,88.6801,32740.0
2023-06-30 11:00:00,94.66,94.66,94.26,94.34,20903.0,88.6707,88.6707,88.296,88.371,20903.0
2023-06-30 11:30:00,94.32,94.43,94.24,94.38,25047.0,88.3522,88.4553,88.2773,88.4084,25047.0
2023-06-30 12:00:00,94.39,94.71,94.31,94.7,26536.0,88.4178,88.7176,88.3429,88.7082,26536.0
2023-06-30 12:30:00,94.69,94.78,94.6,94.66,21343.0,88.6988,88.7831,88.6145,88.6707,21343.0
2023-06-30 13:00:00,94.64,95.03,94.54,95.03,21242.0,88.652,89.0173,88.5583,89.0173,21242.0
2023-06-30 13:30:00,95.02,95.1,94.8,94.85,22004.0,89.008,89.0829,88.8019,88.8487,22004.0
2023-06-30 14:00:00,94.91,95.04,94.88,94.95,27971.0,88.9049,89.0267,88.8768,88.9424,27971.0
2023-06-30 14:30:00,94.93,95.11,94.87,94.95,25006.0,88.9236,89.0923,88.8674,88.9424,25006.0
2023-06-30 15:00:00,94.96,95.14,94.85,95.1,34344.0,88.9517,89.1204,88.8487,89.0829,34344.0
2023-06-30 15:30:00,95.09,95.41,95.03,95.15,237279.0,89.0735,89.3733,89.0173,89.1297,237279.0
2023-07-03 09:30:00,94.94,95.13,94.58,94.7,53688.0,88.933,89.111,88.5958,88.7082,53688.0
2023-07-03 10:00:00,94.72,95.34,94.6,95.34,28038.0,88.7269,89.3077,88.6145,89.3077,28038.0
2023-07-03 10:30:00,95.31,95.73,95.31,95.47,31240.0,89.2796,89.673,89.2796,89.4295,31240.0
2023-07-03 11:00:00,95.52,95.73,95.4,95.64,26101.0,89.4763,89.673,89.3639,89.5887,26101.0
2023-07-03 11:30:00,95.68,95.82,95.6,95.68,34936.0,89.6262,89.7573,89.5513,89.6262,34936.0
2023-07-03 12:00:00,95.69,95.86,95.66,95.72,34434.0,89.6356,89.7948,89.6075,89.6637,34434.0
2023-07-03 12:30:00,95.74,95.97,95.57,95.6,92543.0,89.6824,89.8978,89.5232,89.5513,92543.0
2023-07-05 09:30:00,94.72,94.97,93.99,94.52,53563.0,88.7269,88.9611,88.0431,88.5396,53563.0
2023-07-05 10:00:00,94.47,94.51,94.24,94.26,23127.0,88.4927,88.5302,88.2773,88.296,23127.0
2023-07-05 10:30:00,94.26,94.49,94.06,94.11,43499.0,88.296,88.5115,88.1087,88.1555,43499.0
2023-07-05 11:00:00,94.07,94.07,93.69,93.9,29956.0,88.1181,88.1181,87.7621,87.9588,29956.0
2023-07-05 11:30:00,93.9,93.94,93.38,93.54,27381.0,87.9588,87.9963,87.4717,87.6216,27381.0
2023-07-05 12:00:00,93.56,93.86,93.49,93.83,32717.0,87.6403,87.9213,87.5748,87.8932,32717.0
2023-07-05 12:30:00,93.83,94.03,93.48,94.01,65527.0,87.8932,88.0806,87.5654,88.0619,65527.0
2023-07-05 13:00:00,94.0,94.05,93.58,93.65,41063.0,88.0525,88.0993,87.6591,87.7246,41063.0
2023-07-05 13:30:00,93.63,93.67,93.47,93.67,29284.0,87.7059,87.7434,87.556,87.7434,29284.0
2023-07-05 14:00:00,93.67,93.81,93.48,93.61,34791.0,87.7434,87.8745,87.5654,87.6872,34791.0
2023-07-05 14:30:00,93.62,93.87,93.61,93.69,36793.0,87.6965,87.9307,87.6872,87.7621,36793.0
2023-07-05 15:00:00,93.69,93.83,93.58,93.83,51021.0,87.7621,87.8932,87.6591,87.8932,51021.0
2023-07-05 15:30:00,93.85,94.12,93.81,94.0,198439.0,87.912,88.1649,87.8745,88.0525,198439.0
2023-07-06 09:30:00,94.08,94.08,92.76,93.01,38866.0,88.1274,88.1274,86.8909,87.1251,38866.0
2023-07-06 10:00:00,92.96,93.34,92.67,92.67,25914.0,87.0783,87.4342,86.8066,86.8066,25914.0
2023-07-06 10:30:00,92.64,92.76,92.43,92.65,36908.0,86.7785,86.8909,86.5818,86.7879,36908.0
2023-07-06 11:00:00,92.67,92.67,92.21,92.35,57576.0,86.8066,86.8066,86.3757,86.5069,57576.0
2023-07-06 11:30:00,92.32,92.42,91.97,92.13,40374.0,86.4788,86.5725,86.1509,86.3008,40374.0
2023-07-06 12:00:00,92.13,92.16,91.9,92.01,27884.0,86.3008,86.3289,86.0854,86.1884,27884.0
2023-07-06 12:30:00,92.03,92.36,91.86,92.24,29563.0,86.2071,86.5163,86.0479,86.4038,29563.0
2023-07-06 13:00:00,92.27,92.38,92.17,92.27,34234.0,86.4319,86.535,86.3383,86.4319,34234.0
2023-07-06 13:30:00,92.29,92.38,91.9,91.93,25331.0,86.4507,86.535,86.0854,86.1135,25331.0
2023-07-06 14:00:00,91.93,92.03,91.84,91.97,31590.0,86.1135,86.2071,86.0292,86.1509,31590.0
2023-07-06 14:30:00,91.97,92.18,91.96,92.12,68419.0,86.1509,86.3476,86.1416,86.2914,68419.0
2023-07-06 15:00:00,92.13,92.14,91.87,91.95,45960.0,86.3008,86.3102,86.0573,86.1322,45960.0
2023-07-06 15:30:00,91.95,92.21,91.87,92.13,168458.0,86.1322,86.3757,86.0573,86.3008,168458.0
2023-07-07 09:30:00,91.74,92.21,91.44,92.04,42150.0,85.9355,86.3757,85.6545,86.2165,42150.0
2023-07-07 10:00:00,92.03,92.34,91.96,92.15,36042.0,86.2071,86.4975,86.1416,86.3195,36042.0
2023-07-07 10:30:00,92.16,93.03,92.11,92.78,42984.0,86.3289,87.1439,86.2821,86.9097,42984.0
2023-07-07 11:00:00,92.79,93.09,92.77,93.01,39877.0,86.919,87.2001,86.9003,87.1251,39877.0
2023-07-07 11:30:00,92.98,93.05,92.78,93.03,29686.0,87.097,87.1626,86.9097,87.1439,29686.0
2023-07-07 12:00:00,93.05,93.25,93.02,93.21,28803.0,87.1626,87.3499,87.1345,87.3125,28803.0
2023-07-07 12:30:00,93.22,93.5,93.12,93.44,28979.0,87.3218,87.5841,87.2282,87.5279,28979.0
2023-07-07 13:00:00,93.41,93.47,93.26,93.32,26972.0,87.4998,87.556,87.3593,87.4155,26972.0
2023-07-07 13:30:00,93.33,93.39,93.19,93.33,42022.0,87.4249,87.4811,87.2937,87.4249,42022.0
2023-07-07 14:00:00,93.34,93.65,93.26,93.63,60177.0,87.4342,87.7246,87.3593,87.7059,60177.0
2023-07-07 14:30:00,93.62,93.7,93.28,93.39,41437.0,87.6965,87.7715,87.378,87.4811,41437.0
2023-07-07 15:00:00,93.38,93.46,93.26,93.4,47722.0,87.4717,87.5467,87.3593,87.4905,47722.0
2023-07-07 15:30:00,93.39,93.41,92.9,92.98,174349.0,87.4811,87.4998,87.0221,87.097,174349.0
2023-07-10 09:30:00,92.39,93.3,92.39,93.21,67803.0,86.5444,87.3968,86.5444,87.3125,67803.0
2023-07-10 10:00:00,93.19,93.21,92.37,92.41,47048.0,87.2937,87.3125,86.5256,86.5631,47048.0
2023-07-10 10:30:00,92.41,92.58,92.28,92.38,81052.0,86.5631,86.7223,86.4413,86.535,81052.0
2023-07-10 11:00:00,92.4,92.82,92.3,92.7,94549.0,86.5537,86.9471,86.46,86.8347,94549.0
2023-07-10 11:30:00,92.72,93.02,92.68,93.01,55175.0,86.8535,87.1345,86.816,87.1251,55175.0
2023-07-10 12:00:00,93.05,93.45,93.02,93.43,34889.0,87.1626,87.5373,87.1345,87.5186,34889.0
2023-07-10 12:30:00,93.41,93.48,92.86,92.86,24865.0,87.4998,87.5654,86.9846,86.9846,24865.0
2023-07-10 13:00:00,92.84,92.94,92.48,92.56,31223.0,86.9659,87.0596,86.6287,86.7036,31223.0
2023-07-10 13:30:00,92.56,92.63,92.46,92.56,17965.0,86.7036,86.7692,86.6099,86.7036,17965.0
2023-07-10 14:00:00,92.56,92.88,92.41,92.86,30817.0,86.7036,87.0034,86.5631,86.9846,30817.0
2023-07-10 14:30:00,92.88,92.96,92.65,92.8,27516.0,87.0034,87.0783,86.7879,86.9284,27516.0
2023-07-10 15:00:00,92.81,92.95,92.8,92.91,31814.0,86.9378,87.0689,86.9284,87.0315,31814.0
2023-07-10 15:30:00,92.9,93.15,92.75,93.14,206778.0,87.0221,87.2563,86.8816,87.2469,206778.0
2023-07-11 09:30:00,93.4,95.28,93.14,95.17,61023.0,87.4905,89.2515,87.2469,89.1485,61023.0
2023-07-11 10:00:00,95.23,95.32,94.85,94.99,48320.0,89.2047,89.289,88.8487,88.9798,48320.0
2023-07-11 10:30:00,94.99,95.54,94.95,95.54,50116.0,88.9798,89.495,88.9424,89.495,50116.0
2023-07-11 11:00:00,95.63,95.65,95.42,95.51,36133.0,89.5794,89.5981,89.3826,89.4669,36133.0
2023-07-11 11:30:00,95.5,95.88,95.29,95.88,32154.0,89.4576,89.8135,89.2609,89.8135,32154.0
2023-07-11 12:00:00,95.9,95.92,95.74,95.79,33087.0,89.8323,89.851,89.6824,89.7292,33087.0
2023-07-11 12:30:00,95.82,95.95,95.67,95.95,28560.0,89.7573,89.8791,89.6168,89.8791,28560.0
2023-07-11 13:00:00,95.96,96.03,95.81,95.97,31170.0,89.8885,89.954,89.748,89.8978,31170.0
2023-07-11 13:30:00,95.97,96.1,95.94,96.05,29447.0,89.8978,90.0196,89.8697,89.9728,29447.0
2023-07-11 14:00:00,96.04,96.1,95.86,96.01,29315.0,89.9634,90.0196,89.7948,89.9353,29315.0
2023-07-11 14:30:00,96.01,96.19,95.95,96.19,36519.0,89.9353,90.1039,89.8791,90.1039,36519.0
2023-07-11 15:00:00,96.19,96.36,96.13,96.19,61891.0,90.1039,90.2632,90.0477,90.1039,61891.0
2023-07-11 15:30:00,96.18,96.47,96.08,96.28,167856.0,90.0946,90.3662,90.0009,90.1882,167856.0
2023-07-12 09:30:00,97.04,97.26,95.69,95.83,64053.0,90.9001,91.1062,89.6356,89.7667,64053.0
2023-07-12 10:00:00,95.86,96.35,95.86,96.0,65807.0,89.7948,90.2538,89.7948,89.9259,65807.0
2023-07-12 10:30:00,96.0,96.35,95.95,96.0,40052.0,89.9259,90.2538,89.8791,89.9259,40052.0
2023-07-12 11:00:00,96.03,96.18,95.84,95.94,41160.0,89.954,90.0946,89.7761,89.8697,41160.0
2023-07-12 11:30:00,95.94,96.43,95.89,95.97,74365.0,89.8697,90.3287,89.8229,89.8978,74365.0
2023-07-12 12:00:00,95.9,96.16,95.7,96.11,79165.0,89.8323,90.0758,89.6449,90.029,79165.0
2023-07-12 12:30:00,96.11,96.15,95.88,95.88,24233.0,90.029,90.0665,89.8135,89.8135,24233.0
2023-07-12 13:00:00,95.87,96.13,95.87,96.02,29169.0,89.8042,90.0477,89.8042,89.9447,29169.0
2023-07-12 13:30:00,96.02,96.04,95.68,95.78,44308.0,89.9447,89.9634,89.6262,89.7199,44308.0
2023-07-12 14:00:00,95.75,95.86,95.62,95.7,39681.0,89.6918,89.7948,89.57,89.6449,39681.0
2023-07-12 14:30:00,95.7,95.7,95.4,95.48,69186.0,89.6449,89.6449,89.3639,89.4388,69186.0
2023-07-12 15:00:00,95.49,95.7,95.39,95.63,91457.0,89.4482,89.6449,89.3545,89.5794,91457.0
2023-07-12 15:30:00,95.65,95.65,95.11,95.18,231706.0,89.5981,89.5981,89.0923,89.1578,231706.0
2023-07-13 09:30:00,95.46,95.96,95.25,95.91,43201.0,89.4201,89.8885,89.2234,89.8416,43201.0
2023-07-13 10:00:00,95.91,96.42,95.75,96.38,33551.0,89.8416,90.3194,89.6918,90.2819,33551.0
2023-07-13 10:30:00,96.38,96.78,96.36,96.51,70227.0,90.2819,90.6566,90.2632,90.4037,70227.0
2023-07-13 11:00:00,96.5,96.92,96.36,96.92,36871.0,90.3943,90.7877,90.2632,90.7877,36871.0
2023-07-13 11:30:00,96.93,97.02,96.55,96.79,41548.0,90.7971,90.8814,90.4411,90.666,41548.0
2023-07-13 12:00:00,96.84,96.96,96.73,96.78,38159.0,90.7128,90.8252,90.6098,90.6566,38159.0
2023-07-13 12:30:00,96.76,96.97,96.73,96.81,26185.0,90.6379,90.8346,90.6098,90.6847,26185.0
2023-07-13 13:00:00,96.84,96.84,96.49,96.58,20724.0,90.7128,90.7128,90.3849,90.4692,20724.0
2023-07-13 13:30:00,96.62,96.65,96.37,96.41,34963.0,90.5067,90.5348,90.2725,90.31,34963.0
2023-07-13 14:00:00,96.46,96.7,96.21,96.25,39713.0,90.3568,90.5817,90.1227,90.1601,39713.0
2023-07-13 14:30:00,96.26,96.31,96.08,96.11,56787.0,90.1695,90.2163,90.0009,90.029,56787.0
2023-07-13 15:00:00,96.08,96.17,95.9,96.04,62110.0,90.0009,90.0852,89.8323,89.9634,62110.0
2023-07-13 15:30:00,96.05,96.49,96.04,96.4,186398.0,89.9728,90.3849,89.9634,90.3006,186398.0
2023-07-14 09:30:00,96.04,96.21,95.64,96.05,40054.0,89.9634,90.1227,89.5887,89.9728,40054.0
2023-07-14 10:00:00,96.1,96.15,95.59,95.61,32180.0,90.0196,90.0665,89.5419,89.5606,32180.0
2023-07-14 10:30:00,95.58,95.97,95.44,95.87,36401.0,89.5325,89.8978,89.4014,89.8042,36401.0
2023-07-14 11:00:00,95.88,95.92,95.5,95.55,34225.0,89.8135,89.851,89.4576,89.5044,34225.0
2023-07-14 11:30:00,95.58,96.05,95.58,95.94,22385.0,89.5325,89.9728,89.5325,89.8697,22385.0
2023-07-14 12:00:00,95.99,95.99,95.66,95.84,22705.0,89.9166,89.9166,89.6075,89.7761,22705.0
2023-07-14 12:30:00,95.81,95.93,95.79,95.87,17334.0,89.748,89.8604,89.7292,89.8042,17334.0
2023-07-14 13:00:00,95.86,95.86,95.52,95.53,23434.0,89.7948,89.7948,89.4763,89.4857,23434.0
2023-07-14 13:30:00,95.53,95.96,95.51,95.94,32289.0,89.4857,89.8885,89.4669,89.8697,32289.0
2023-07-14 14:00:00,96.01,96.15,95.98,96.09,22442.0,89.9353,90.0665,89.9072,90.0103,22442.0
2023-07-14 14:30:00,96.1,96.25,96.02,96.14,25315.0,90.0196,90.1601,89.9447,90.0571,25315.0
2023-07-14 15:00:00,96.18,96.26,95.93,96.17,27692.0,90.0946,90.1695,89.8604,90.0852,27692.0
2023-07-14 15:30:00,96.16,96.35,96.08,96.29,177835.0,90.0758,90.2538,90.0009,90.1976,177835.0
2023-07-17 09:30:00,96.22,96.22,95.09,95.89,133297.0,90.132,90.132,89.0735,89.8229,133297.0
2023-07-17 10:00:00,95.89,96.46,95.77,96.15,58410.0,89.8229,90.3568,89.7105,90.0665,58410.0
2023-07-17 10:30:00,96.11,96.64,96.03,96.42,62605.0,90.029,90.5255,89.954,90.3194,62605.0
2023-07-17 11:00:00,96.47,96.87,96.42,96.87,76601.0,90.3662,90.7409,90.3194,90.7409,76601.0
2023-07-17 11:30:00,96.9,97.77,96.9,97.48,89959.0,90.769,91.584,90.769,91.3123,89959.0
2023-07-17 12:00:00,97.45,97.61,97.08,97.32,91485.0,91.2842,91.4341,90.9376,91.1624,91485.0
2023-07-17 12:30:00,97.32,97.42,97.29,97.4,25950.0,91.1624,91.2561,91.1343,91.2374,25950.0
2023-07-17 13:00:00,97.42,97.56,97.34,97.38,40007.0,91.2561,91.3872,91.1812,91.2186,40007.0
2023-07-17 13:30:00,97.37,97.61,97.21,97.48,26821.0,91.2093,91.4341,91.0594,91.3123,26821.0
2023-07-17 14:00:00,97.48,97.83,97.24,97.66,59347.0,91.3123,91.6402,91.0875,91.4809,59347.0
2023-07-17 14:30:00,97.68,98.13,97.65,97.98,82220.0,91.4996,91.9212,91.4715,91.7807,82220.0
2023-07-17 15:00:00,98.0,98.53,97.97,98.34,63162.0,91.7994,92.2959,91.7713,92.1179,63162.0
2023-07-17 15:30:00,98.34,98.35,98.08,98.23,270124.0,92.1179,92.1273,91.8743,92.0148,270124.0
2023-07-18 09:30:00,97.81,99.23,97.71,98.22,164384.0,91.6214,92.9516,91.5278,92.0055,164384.0
2023-07-18 10:00:00,98.31,99.02,98.27,98.54,134914.0,92.0898,92.7549,92.0523,92.3052,134914.0
2023-07-18 10:30:00,98.56,98.59,98.08,98.2,49945.0,92.324,92.3521,91.8743,91.9867,49945.0
2023-07-18 11:00:00,98.21,98.32,97.89,98.07,97102.0,91.9961,92.0992,91.6964,91.865,97102.0
2023-07-18 11:30:00,98.08,98.1,97.79,98.0,57200.0,91.8743,91.8931,91.6027,91.7994,57200.0
2023-07-18 12:00:00,98.02,98.06,97.66,97.89,32836.0,91.8181,91.8556,91.4809,91.6964,32836.0
2023-07-18 12:30:00,97.92,98.29,97.81,98.25,57050.0,91.7245,92.0711,91.6214,92.0336,57050.0
2023-07-18 13:00:00,98.25,98.55,98.12,98.28,150476.0,92.0336,92.3146,91.9118,92.0617,150476.0
2023-07-18 13:30:00,98.28,98.33,97.89,97.89,137379.0,92.0617,92.1085,91.6964,91.6964,137379.0
2023-07-18 14:00:00,97.89,98.22,97.77,98.01,160645.0,91.6964,92.0055,91.584,91.8088,160645.0
2023-07-18 14:30:00,98.01,98.04,97.68,97.88,140145.0,91.8088,91.8369,91.4996,91.687,140145.0
2023-07-18 15:00:00,97.88,97.99,97.74,97.76,226849.0,91.687,91.79,91.5559,91.5746,226849.0
2023-07-18 15:30:00,97.76,97.98,97.56,97.92,513543.0,91.5746,91.7807,91.3872,91.7245,513543.0
2023-07-19 09:30:00,88.72,91.25,87.1,87.81,1090548.0,83.1066,85.4765,81.5891,82.2541,1090548.0
2023-07-19 10:00:00,87.78,88.43,87.03,87.77,945022.0,82.226,82.8349,81.5235,82.2167,945022.0
2023-07-19 10:30:00,87.77,87.8,87.0,87.73,482336.0,82.2167,82.2448,81.4954,82.1792,482336.0
2023-07-19 11:00:00,87.73,87.84,87.18,87.54,210823.0,82.1792,82.2822,81.664,82.0012,210823.0
2023-07-19 11:30:00,87.54,88.03,87.2,87.32,286515.0,82.0012,82.4602,81.6827,81.7951,286515.0
2023-07-19 12:00:00,87.33,87.37,86.83,87.03,321432.0,81.8045,81.842,81.3361,81.5235,321432.0
2023-07-19 12:30:00,87.03,87.33,86.8,86.91,290212.0,81.5235,81.8045,81.308,81.4111,290212.0
2023-07-19 13:00:00,86.9,87.29,86.39,86.45,269134.0,81.4017,81.767,80.924,80.9802,269134.0
2023-07-19 13:30:00,86.44,86.71,86.09,86.67,230989.0,80.9708,81.2237,80.643,81.1863,230989.0
2023-07-19 14:00:00,86.66,87.07,86.24,86.38,295542.0,81.1769,81.561,80.7835,80.9146,295542.0
2023-07-19 14:30:00,86.38,86.99,86.32,86.73,349972.0,80.9146,81.486,80.8584,81.2425,349972.0
2023-07-19 15:00:00,86.75,87.63,86.72,87.4,300225.0,81.2612,82.0855,81.2331,81.8701,300225.0
2023-07-19 15:30:00,87.36,87.8,87.32,87.78,900532.0,81.8326,82.2448,81.7951,82.226,900532.0
2023-07-20 09:30:00,87.98,88.62,86.98,88.29,508245.0,82.4134,83.0129,81.4767,82.7038,508245.0
2023-07-20 10:00:00,88.29,88.88,87.73,88.75,299822.0,82.7038,83.2564,82.1792,83.1347,299822.0
2023-07-20 10:30:00,88.75,88.76,87.31,87.54,279947.0,83.1347,83.144,81.7858,82.0012,279947.0
2023-07-20 11:00:00,87.52,88.63,87.51,87.88,188040.0,81.9825,83.0223,81.9731,82.3197,188040.0
2023-07-20 11:30:00,87.91,88.34,87.73,88.28,145603.0,82.3478,82.7506,82.1792,82.6944,145603.0
2023-07-20 12:00:00,88.3,88.87,88.09,88.19,201911.0,82.7131,83.2471,82.5164,82.6101,201911.0
2023-07-20 12:30:00,88.16,88.44,88.1,88.13,88689.0,82.582,82.8443,82.5258,82.5539,88689.0
2023-07-20 13:00:00,88.11,88.31,87.96,88.23,83610.0,82.5352,82.7225,82.3946,82.6476,83610.0
2023-07-20 13:30:00,88.21,88.36,88.09,88.25,109861.0,82.6288,82.7693,82.5164,82.6663,109861.0
2023-07-20 14:00:00,88.25,88.86,88.17,88.23,143110.0,82.6663,83.2377,82.5914,82.6476,143110.0
2023-07-20 14:30:00,88.25,88.5,88.17,88.28,125117.0,82.6663,82.9005,82.5914,82.6944,125117.0
2023-07-20 15:00:00,88.27,88.42,87.92,87.92,164842.0,82.685,82.8255,82.3572,82.3572,164842.0
2023-07-20 15:30:00,87.92,88.28,87.76,88.18,551921.0,82.3572,82.6944,82.2073,82.6007,551921.0
2023-07-21 09:30:00,85.89,86.23,84.11,84.12,325465.0,80.4556,80.7741,78.7882,78.7976,325465.0
2023-07-21 10:00:00,84.17,84.9,83.7,83.78,188710.0,78.8444,79.5283,78.4042,78.4791,188710.0
2023-07-21 10:30:00,83.81,84.31,83.62,83.82,195896.0,78.5072,78.9756,78.3292,78.5166,195896.0
2023-07-21 11:00:00,83.87,84.45,83.78,84.19,162812.0,78.5634,79.1067,78.4791,78.8632,162812.0
2023-07-21 11:30:00,84.17,84.29,83.7,83.9,163752.0,78.8444,78.9569,78.4042,78.5915,163752.0
2023-07-21 12:00:00,83.9,84.29,83.77,84.1,121399.0,78.5915,78.9569,78.4698,78.7789,121399.0
2023-07-21 12:30:00,84.05,84.09,83.63,83.65,160881.0,78.732,78.7695,78.3386,78.3573,160881.0
2023-07-21 13:00:00,83.64,84.05,83.57,83.81,157486.0,78.348,78.732,78.2824,78.5072,157486.0
2023-07-21 13:30:00,83.82,84.01,83.66,83.94,91365.0,78.5166,78.6946,78.3667,78.629,91365.0
2023-07-21 14:00:00,83.91,84.08,83.59,83.63,125918.0,78.6009,78.7601,78.3011,78.3386,125918.0
2023-07-21 14:30:00,83.64,84.19,83.51,84.09,192737.0,78.348,78.8632,78.2262,78.7695,192737.0
2023-07-21 15:00:00,84.1,84.17,83.95,84.03,226972.0,78.7789,78.8444,78.6384,78.7133,226972.0
2023-07-21 15:30:00,84.03,84.12,83.51,83.81,625498.0,78.7133,78.7976,78.2262,78.5072,625498.0
2023-07-24 09:30:00,83.05,83.41,81.82,82.61,399638.0,77.7953,78.1325,76.6431,77.3831,399638.0
2023-07-24 10:00:00,82.59,83.14,82.23,82.98,156856.0,77.3644,77.8796,77.0272,77.7297,156856.0
2023-07-24 10:30:00,82.99,83.25,82.81,83.25,179717.0,77.7391,77.9827,77.5705,77.9827,179717.0
2023-07-24 11:00:00,83.27,83.84,83.24,83.79,186839.0,78.0014,78.5353,77.9733,78.4885,186839.0
2023-07-24 11:30:00,83.75,83.88,83.33,83.33,74639.0,78.451,78.5728,78.0576,78.0576,74639.0
2023-07-24 12:00:00,83.32,83.49,83.07,83.4,43790.0,78.0482,78.2075,77.814,78.1232,43790.0
2023-07-24 12:30:00,83.39,83.43,83.16,83.3,49719.0,78.1138,78.1513,77.8983,78.0295,49719.0
2023-07-24 13:00:00,83.3,83.64,83.25,83.44,63570.0,78.0295,78.348,77.9827,78.1606,63570.0
2023-07-24 13:30:00,83.45,83.55,83.04,83.04,42745.0,78.17,78.2637,77.7859,77.7859,42745.0
2023-07-24 14:00:00,83.02,83.12,82.85,83.01,60343.0,77.7672,77.8609,77.608,77.7578,60343.0
2023-07-24 14:30:00,83.04,83.06,82.71,82.85,65494.0,77.7859,77.8047,77.4768,77.608,65494.0
2023-07-24 15:00:00,82.87,82.95,82.69,82.69,74515.0,77.6267,77.7016,77.4581,77.4581,74515.0
2023-07-24 15:30:00,82.68,83.13,82.63,83.09,308515.0,77.4487,77.8702,77.4019,77.8328,308515.0
2023-07-25 09:30:00,83.08,83.83,82.64,82.75,110439.0,77.8234,78.526,77.4113,77.5143,110439.0
2023-07-25 10:00:00,82.74,83.35,82.74,83.31,100578.0,77.5049,78.0763,77.5049,78.0389,100578.0
2023-07-25 10:30:00,83.32,83.8,83.28,83.55,109339.0,78.0482,78.4979,78.0108,78.2637,109339.0
2023-07-25 11:00:00,83.53,83.53,83.16,83.38,53963.0,78.2449,78.2449,77.8983,78.1044,53963.0
2023-07-25 11:30:00,83.38,83.39,82.98,83.02,64631.0,78.1044,78.1138,77.7297,77.7672,64631.0
2023-07-25 12:00:00,83.04,83.09,82.73,82.75,72311.0,77.7859,77.8328,77.4956,77.5143,72311.0
2023-07-25 12:30:00,82.76,82.94,82.68,82.71,63061.0,77.5237,77.6923,77.4487,77.4768,63061.0
2023-07-25 13:00:00,82.71,82.72,82.3,82.36,114406.0,77.4768,77.4862,77.0928,77.149,114406.0
2023-07-25 13:30:00,82.37,82.52,82.14,82.23,84406.0,77.1583,77.2988,76.9429,77.0272,84406.0
2023-07-25 14:00:00,82.22,82.43,82.13,82.35,106001.0,77.0178,77.2145,76.9335,77.1396,106001.0
2023-07-25 14:30:00,82.37,82.82,82.36,82.69,121034.0,77.1583,77.5799,77.149,77.4581,121034.0
2023-07-25 15:00:00,82.69,82.71,82.45,82.56,121126.0,77.4581,77.4768,77.2333,77.3363,121126.0
2023-07-25 15:30:00,82.56,82.64,82.34,82.61,319012.0,77.3363,77.4113,77.1302,77.3831,319012.0
2023-07-26 09:30:00,82.71,83.28,82.23,82.39,84419.0,77.4768,78.0108,77.0272,77.1771,84419.0
2023-07-26 10:00:00,82.39,82.95,82.26,82.84,75290.0,77.1771,77.7016,77.0553,77.5986,75290.0
2023-07-26 10:30:00,82.83,83.02,82.59,83.01,41069.0,77.5892,77.7672,77.3644,77.7578,41069.0
2023-07-26 11:00:00,83.0,83.31,82.91,83.09,53693.0,77.7485,78.0389,77.6642,77.8328,53693.0
2023-07-26 11:30:00,83.08,83.18,82.99,83.16,40408.0,77.8234,77.9171,77.7391,77.8983,40408.0
2023-07-26 12:00:00,83.15,83.49,83.14,83.42,43717.0,77.889,78.2075,77.8796,78.1419,43717.0
2023-07-26 12:30:00,83.39,83.47,83.27,83.44,38260.0,78.1138,78.1887,78.0014,78.1606,38260.0
2023-07-26 13:00:00,83.42,83.57,83.2,83.23,116845.0,78.1419,78.2824,77.9358,77.9639,116845.0
2023-07-26 13:30:00,83.19,83.27,83.03,83.03,64556.0,77.9265,78.0014,77.7766,77.7766,64556.0
2023-07-26 14:00:00,83.02,83.09,82.61,82.87,88342.0,77.7672,77.8328,77.3831,77.6267,88342.0
2023-07-26 14:30:00,82.88,83.13,82.76,82.85,104604.0,77.6361,77.8702,77.5237,77.608,104604.0
2023-07-26 15:00:00,82.87,82.99,82.57,82.77,108098.0,77.6267,77.7391,77.3457,77.533,108098.0
2023-07-26 15:30:00,82.75,82.93,82.6,82.93,225753.0,77.5143,77.6829,77.3738,77.6829,225753.0
2023-07-27 09:30:00,83.15,83.15,82.39,82.64,168137.0,77.889,77.889,77.1771,77.4113,168137.0
2023-07-27 10:00:00,82.64,82.66,82.24,82.56,100168.0,77.4113,77.43,77.0366,77.3363,100168.0
2023-07-27 10:30:00,82.55,82.84,82.46,82.47,92532.0,77.3269,77.5986,77.2426,77.252,92532.0
2023-07-27 11:00:00,82.47,82.56,82.27,82.32,83303.0,77.252,77.3363,77.0647,77.1115,83303.0
2023-07-27 11:30:00,82.34,82.46,82.17,82.46,74388.0,77.1302,77.2426,76.971,77.2426,74388.0
2023-07-27 12:00:00,82.45,82.76,82.45,82.59,62133.0,77.2333,77.5237,77.2333,77.3644,62133.0
2023-07-27 12:30:00,82.59,82.67,82.48,82.61,51484.0,77.3644,77.4394,77.2614,77.3831,51484.0
2023-07-27 13:00:00,82.63,82.78,82.4,82.48,66018.0,77.4019,77.5424,77.1864,77.2614,66018.0
2023-07-27 13:30:00,82.48,82.5,82.33,82.4,72849.0,77.2614,77.2801,77.1209,77.1864,72849.0
2023-07-27 14:00:00,82.41,82.41,81.84,81.98,79488.0,77.1958,77.1958,76.6619,76.793,79488.0
2023-07-27 14:30:00,81.97,82.11,81.84,82.07,119573.0,76.7836,76.9148,76.6619,76.8773,119573.0
2023-07-27 15:00:00,82.03,82.32,81.99,82.03,112088.0,76.8398,77.1115,76.8024,76.8398,112088.0
2023-07-27 15:30:00,82.02,82.38,81.99,82.32,461807.0,76.8305,77.1677,76.8024,77.1115,461807.0
2023-07-28 09:30:00,82.96,82.96,82.07,82.31,78218.0,77.711,77.711,76.8773,77.1021,78218.0
2023-07-28 10:00:00,82.36,82.52,82.03,82.16,68089.0,77.149,77.2988,76.8398,76.9616,68089.0
2023-07-28 10:30:00,82.23,82.49,82.19,82.48,75086.0,77.0272,77.2707,76.9897,77.2614,75086.0
2023-07-28 11:00:00,82.49,82.86,82.29,82.86,71962.0,77.2707,77.6173,77.0834,77.6173,71962.0
2023-07-28 11:30:00,82.87,82.93,82.69,82.74,50630.0,77.6267,77.6829,77.4581,77.5049,50630.0
2023-07-28 12:00:00,82.73,82.98,82.54,82.97,27121.0,77.4956,77.7297,77.3176,77.7204,27121.0
2023-07-28 12:30:00,82.96,83.12,82.7,82.75,33681.0,77.711,77.8609,77.4675,77.5143,33681.0
2023-07-28 13:00:00,82.72,82.8,82.54,82.57,35404.0,77.4862,77.5611,77.3176,77.3457,35404.0
2023-07-28 13:30:00,82.57,82.61,82.28,82.52,37313.0,77.3457,77.3831,77.074,77.2988,37313.0
2023-07-28 14:00:00,82.52,82.65,82.46,82.61,69238.0,77.2988,77.4206,77.2426,77.3831,69238.0
2023-07-28 14:30:00,82.66,82.7,82.41,82.47,68140.0,77.43,77.4675,77.1958,77.252,68140.0
2023-07-28 15:00:00,82.48,82.73,82.37,82.37,102214.0,77.2614,77.4956,77.1583,77.1583,102214.0
2023-07-28 15:30:00,82.37,82.58,82.29,82.54,476724.0,77.1583,77.355,77.0834,77.3176,476724.0
2023-07-31 09:30:00,83.0,84.07,83.0,83.87,108779.0,77.7485,78.7508,77.7485,78.5634,108779.0
2023-07-31 10:00:00,83.82,83.91,83.49,83.72,53579.0,78.5166,78.6009,78.2075,78.4229,53579.0
2023-07-31 10:30:00,83.72,84.54,83.69,84.39,69324.0,78.4229,79.191,78.3948,79.0505,69324.0
2023-07-31 11:00:00,84.42,84.57,84.34,84.36,53122.0,79.0786,79.2191,79.0037,79.0224,53122.0
2023-07-31 11:30:00,84.35,84.67,84.13,84.36,72007.0,79.0131,79.3128,78.807,79.0224,72007.0
2023-07-31 12:00:00,84.36,84.62,84.16,84.55,102381.0,79.0224,79.266,78.8351,79.2004,102381.0
2023-07-31 12:30:00,84.53,84.55,84.35,84.43,49002.0,79.1817,79.2004,79.0131,79.088,49002.0
2023-07-31 13:00:00,84.41,84.73,84.3,84.73,40092.0,79.0693,79.369,78.9662,79.369,40092.0
2023-07-31 13:30:00,84.73,84.81,84.29,84.37,70773.0,79.369,79.444,78.9569,79.0318,70773.0
2023-07-31 14:00:00,84.38,84.47,84.31,84.45,57625.0,79.0412,79.1255,78.9756,79.1067,57625.0
2023-07-31 14:30:00,84.44,84.45,84.26,84.38,70944.0,79.0974,79.1067,78.9288,79.0412,70944.0
2023-07-31 15:00:00,84.39,84.5,84.14,84.45,126095.0,79.0505,79.1536,78.8163,79.1067,126095.0
2023-07-31 15:30:00,84.44,84.8,84.43,84.66,695209.0,79.0974,79.4346,79.088,79.3034,695209.0
2023-08-01 09:30:00,84.01,84.34,83.41,83.44,56673.0,78.6946,79.0037,78.1325,78.1606,56673.0
2023-08-01 10:00:00,83.39,83.53,82.91,82.92,46024.0,78.1138,78.2449,77.6642,77.6735,46024.0
2023-08-01 10:30:00,82.91,83.08,82.7,82.87,60093.0,77.6642,77.8234,77.4675,77.6267,60093.0
2023-08-01 11:00:00,82.89,82.89,82.38,82.49,43691.0,77.6454,77.6454,77.1677,77.2707,43691.0
2023-08-01 11:30:00,82.5,82.76,82.47,82.65,29896.0,77.2801,77.5237,77.252,77.4206,29896.0
2023-08-01 12:00:00,82.68,82.68,82.38,82.51,26299.0,77.4487,77.4487,77.1677,77.2895,26299.0
2023-08-01 12:30:00,82.5,82.57,82.42,82.46,26651.0,77.2801,77.3457,77.2052,77.2426,26651.0
2023-08-01 13:00:00,82.46,82.77,82.36,82.62,46446.0,77.2426,77.533,77.149,77.3925,46446.0
2023-08-01 13:30:00,82.61,82.64,82.33,82.57,33343.0,77.3831,77.4113,77.1209,77.3457,33343.0
2023-08-01 14:00:00,82.6,82.79,82.49,82.76,42760.0,77.3738,77.5518,77.2707,77.5237,42760.0
2023-08-01 14:30:00,82.76,82.87,82.69,82.86,49872.0,77.5237,77.6267,77.4581,77.6173,49872.0
2023-08-01 15:00:00,82.86,83.12,82.82,82.88,51893.0,77.6173,77.8609,77.5799,77.6361,51893.0
2023-08-01 15:30:00,82.88,83.05,82.66,82.85,212172.0,77.6361,77.7953,77.43,77.608,212172.0
2023-08-02 09:30:00,82.74,83.44,82.49,83.22,58482.0,77.5049,78.1606,77.2707,77.9546,58482.0
2023-08-02 10:00:00,83.25,83.6,83.15,83.55,63159.0,77.9827,78.3105,77.889,78.2637,63159.0
2023-08-02 10:30:00,83.58,83.73,83.29,83.35,59756.0,78.2918,78.4323,78.0201,78.0763,59756.0
2023-08-02 11:00:00,83.33,83.59,83.27,83.55,50356.0,78.0576,78.3011,78.0014,78.2637,50356.0
2023-08-02 11:30:00,83.57,83.81,83.51,83.61,40915.0,78.2824,78.5072,78.2262,78.3199,40915.0
2023-08-02 12:00:00,83.58,83.83,83.51,83.7,41064.0,78.2918,78.526,78.2262,78.4042,41064.0
2023-08-02 12:30:00,83.71,84.01,83.65,83.86,75712.0,78.4136,78.6946,78.3573,78.5541,75712.0
2023-08-02 13:00:00,83.86,84.15,83.85,83.98,89169.0,78.5541,78.8257,78.5447,78.6665,89169.0
2023-08-02 13:30:00,83.94,83.96,83.44,83.45,31456.0,78.629,78.6477,78.1606,78.17,31456.0
2023-08-02 14:00:00,83.46,83.48,83.21,83.22,49261.0,78.1794,78.1981,77.9452,77.9546,49261.0
2023-08-02 14:30:00,83.22,83.25,82.77,82.78,63688.0,77.9546,77.9827,77.533,77.5424,63688.0
2023-08-02 15:00:00,82.78,83.05,82.65,82.7,83385.0,77.5424,77.7953,77.4206,77.4675,83385.0
2023-08-02 15:30:00,82.71,83.1,82.66,82.67,422308.0,77.4768,77.8421,77.43,77.4394,422308.0
2023-08-03 09:30:00,82.34,82.58,82.03,82.16,27208.0,77.1302,77.355,76.8398,76.9616,27208.0
2023-08-03 10:00:00,82.13,82.41,81.93,82.08,49613.0,76.9335,77.1958,76.7462,76.8867,49613.0
2023-08-03 10:30:00,82.08,82.13,81.66,81.83,39013.0,76.8867,76.9335,76.4933,76.6525,39013.0
2023-08-03 11:00:00,81.83,81.96,81.72,81.79,40877.0,76.6525,76.7743,76.5495,76.615,40877.0
2023-08-03 11:30:00,81.73,81.91,81.54,81.74,65403.0,76.5588,76.7274,76.3808,76.5682,65403.0
2023-08-03 12:00:00,81.76,82.09,81.74,81.98,75793.0,76.5869,76.896,76.5682,76.793,75793.0
2023-08-03 12:30:00,81.97,82.09,81.87,81.92,69127.0,76.7836,76.896,76.69,76.7368,69127.0
2023-08-03 13:00:00,81.95,82.15,81.85,82.07,86063.0,76.7649,76.9523,76.6712,76.8773,86063.0
2023-08-03 13:30:00,82.09,82.5,82.05,82.27,34652.0,76.896,77.2801,76.8586,77.0647,34652.0
2023-08-03 14:00:00,82.27,82.27,81.98,82.02,75206.0,77.0647,77.0647,76.793,76.8305,75206.0
2023-08-03 14:30:00,82.03,82.43,81.95,82.3,41638.0,76.8398,77.2145,76.7649,77.0928,41638.0
2023-08-03 15:00:00,82.3,82.34,82.15,82.16,42719.0,77.0928,77.1302,76.9523,76.9616,42719.0
2023-08-03 15:30:00,82.17,82.23,81.89,81.92,202714.0,76.971,77.0272,76.7087,76.7368,202714.0
2023-08-04 09:30:00,81.23,81.8,80.94,81.23,115912.0,76.0905,76.6244,75.8188,76.0905,115912.0
2023-08-04 10:00:00,81.29,81.65,81.08,81.61,163842.0,76.1467,76.4839,75.95,76.4464,163842.0
2023-08-04 10:30:00,81.62,82.93,81.47,82.82,308440.0,76.4558,77.6829,76.3153,77.5799,308440.0
2023-08-04 11:00:00,82.85,83.1,82.23,82.31,133728.0,77.608,77.8421,77.0272,77.1021,133728.0
2023-08-04 11:30:00,82.33,82.55,82.2,82.31,77907.0,77.1209,77.3269,76.9991,77.1021,77907.0
2023-08-04 12:00:00,82.32,82.63,82.27,82.48,38241.0,77.1115,77.4019,77.0647,77.2614,38241.0
2023-08-04 12:30:00,82.49,82.54,82.33,82.41,36559.0,77.2707,77.3176,77.1209,77.1958,36559.0
2023-08-04 13:00:00,82.4,82.45,82.12,82.12,30372.0,77.1864,77.2333,76.9242,76.9242,30372.0
2023-08-04 13:30:00,82.13,82.27,81.9,81.96,39363.0,76.9335,77.0647,76.7181,76.7743,39363.0
2023-08-04 14:00:00,81.95,81.95,81.48,81.58,36445.0,76.7649,76.7649,76.3246,76.4183,36445.0
2023-08-04 14:30:00,81.56,81.61,81.43,81.53,34019.0,76.3996,76.4464,76.2778,76.3715,34019.0
2023-08-04 15:00:00,81.52,81.69,81.42,81.59,45200.0,76.3621,76.5214,76.2684,76.4277,45200.0
2023-08-04 15:30:00,81.6,81.62,81.33,81.61,217319.0,76.4371,76.4558,76.1841,76.4464,217319.0
2023-08-07 09:30:00,82.06,82.51,81.49,81.65,77230.0,76.8679,77.2895,76.334,76.4839,77230.0
2023-08-07 10:00:00,81.65,81.9,81.55,81.88,113287.0,76.4839,76.7181,76.3902,76.6993,113287.0
2023-08-07 10:30:00,81.94,82.0,81.74,81.91,98811.0,76.7555,76.8117,76.5682,76.7274,98811.0
2023-08-07 11:00:00,81.89,81.91,81.69,81.75,55194.0,76.7087,76.7274,76.5214,76.5776,55194.0
2023-08-07 11:30:00,81.76,81.91,81.72,81.75,90838.0,76.5869,76.7274,76.5495,76.5776,90838.0
2023-08-07 12:00:00,81.75,81.75,81.63,81.69,22127.0,76.5776,76.5776,76.4652,76.5214,22127.0
2023-08-07 12:30:00,81.71,81.77,81.5,81.5,39709.0,76.5401,76.5963,76.3434,76.3434,39709.0
2023-08-07 13:00:00,81.51,81.56,81.4,81.41,60722.0,76.3527,76.3996,76.2497,76.2591,60722.0
2023-08-07 13:30:00,81.42,81.62,81.4,81.42,69290.0,76.2684,76.4558,76.2497,76.2684,69290.0
2023-08-07 14:00:00,81.4,81.48,81.16,81.2,69538.0,76.2497,76.3246,76.0249,76.0624,69538.0
2023-08-07 14:30:00,81.21,81.37,81.21,81.26,70083.0,76.0717,76.2216,76.0717,76.1186,70083.0
2023-08-07 15:00:00,81.26,81.27,81.05,81.17,75327.0,76.1186,76.1279,75.9219,76.0343,75327.0
2023-08-07 15:30:00,81.16,81.53,81.15,81.51,283803.0,76.0249,76.3715,76.0155,76.3527,283803.0
2023-08-08 09:30:00,81.0,81.22,80.51,81.06,92335.0,75.875,76.0811,75.416,75.9312,92335.0
2023-08-08 10:00:00,81.05,81.25,80.8,81.08,34432.0,75.9219,76.1092,75.6877,75.95,34432.0
2023-08-08 10:30:00,81.08,81.08,80.78,80.8,32579.0,75.95,75.95,75.6689,75.6877,32579.0
2023-08-08 11:00:00,80.84,81.0,80.63,81.0,56400.0,75.7251,75.875,75.5284,75.875,56400.0
2023-08-08 11:30:00,80.97,81.07,80.57,80.57,58316.0,75.8469,75.9406,75.4722,75.4722,58316.0
2023-08-08 12:00:00,80.57,80.75,80.52,80.67,85684.0,75.4722,75.6408,75.4254,75.5659,85684.0
2023-08-08 12:30:00,80.67,80.76,80.53,80.61,58159.0,75.5659,75.6502,75.4348,75.5097,58159.0
2023-08-08 13:00:00,80.62,80.77,80.54,80.69,54155.0,75.5191,75.6596,75.4441,75.5846,54155.0
2023-08-08 13:30:00,80.74,80.76,80.47,80.51,78757.0,75.6315,75.6502,75.3785,75.416,78757.0
2023-08-08 14:00:00,80.52,80.73,80.48,80.52,68828.0,75.4254,75.6221,75.3879,75.4254,68828.0
2023-08-08 14:30:00,80.51,80.74,80.5,80.7,87311.0,75.416,75.6315,75.4067,75.594,87311.0
2023-08-08 15:00:00,80.71,80.78,80.6,80.67,91764.0,75.6034,75.6689,75.5003,75.5659,91764.0
2023-08-08 15:30:00,80.68,80.76,80.34,80.35,412456.0,75.5753,75.6502,75.2568,75.2661,412456.0
2023-08-09 09:30:00,80.17,80.94,80.02,80.84,41760.0,75.0975,75.8188,74.957,75.7251,41760.0
2023-08-09 10:00:00,80.85,81.14,80.75,80.88,30943.0,75.7345,76.0062,75.6408,75.7626,30943.0
2023-08-09 10:30:00,80.9,80.94,80.67,80.76,33901.0,75.7813,75.8188,75.5659,75.6502,33901.0
2023-08-09 11:00:00,80.77,80.77,80.22,80.29,54639.0,75.6596,75.6596,75.1444,75.2099,54639.0
2023-08-09 11:30:00,80.27,80.36,79.86,79.9,28066.0,75.1912,75.2755,74.8071,74.8446,28066.0
2023-08-09 12:00:00,79.86,80.18,79.85,80.13,43892.0,74.8071,75.1069,74.7978,75.0601,43892.0
2023-08-09 12:30:00,80.1,80.24,80.07,80.16,20045.0,75.032,75.1631,75.0039,75.0882,20045.0
2023-08-09 13:00:00,80.16,80.48,80.1,80.48,32125.0,75.0882,75.3879,75.032,75.3879,32125.0
2023-08-09 13:30:00,80.51,80.62,80.41,80.45,24825.0,75.416,75.5191,75.3223,75.3598,24825.0
2023-08-09 14:00:00,80.44,80.7,80.41,80.7,22245.0,75.3504,75.594,75.3223,75.594,22245.0
2023-08-09 14:30:00,80.71,80.77,80.61,80.73,32059.0,75.6034,75.6596,75.5097,75.6221,32059.0
2023-08-09 15:00:00,80.72,80.81,80.54,80.6,53155.0,75.6127,75.697,75.4441,75.5003,53155.0
2023-08-09 15:30:00,80.56,80.57,80.18,80.35,267122.0,75.4629,75.4722,75.1069,75.2661,267122.0
2023-08-10 09:30:00,80.66,81.27,80.52,80.85,16860.0,75.5565,76.1279,75.4254,75.7345,16860.0
2023-08-10 10:00:00,80.85,80.85,80.31,80.38,17067.0,75.7345,75.7345,75.2287,75.2942,17067.0
2023-08-10 10:30:00,80.36,80.5,80.18,80.5,26953.0,75.2755,75.4067,75.1069,75.4067,26953.0
2023-08-10 11:00:00,80.51,80.61,80.36,80.59,28721.0,75.416,75.5097,75.2755,75.491,28721.0
2023-08-10 11:30:00,80.6,80.66,80.3,80.47,25629.0,75.5003,75.5565,75.2193,75.3785,25629.0
2023-08-10 12:00:00,80.48,80.48,79.97,80.09,36299.0,75.3879,75.3879,74.9102,75.0226,36299.0
2023-08-10 12:30:00,80.09,80.24,79.93,79.94,27961.0,75.0226,75.1631,74.8727,74.8821,27961.0
2023-08-10 13:00:00,79.94,80.06,79.75,79.82,67856.0,74.8821,74.9945,74.7041,74.7697,67856.0
2023-08-10 13:30:00,79.81,79.85,79.6,79.65,60500.0,74.7603,74.7978,74.5636,74.6104,60500.0
2023-08-10 14:00:00,79.65,80.24,79.65,80.12,57325.0,74.6104,75.1631,74.6104,75.0507,57325.0
2023-08-10 14:30:00,80.14,80.14,80.0,80.07,24641.0,75.0694,75.0694,74.9383,75.0039,24641.0
2023-08-10 15:00:00,80.08,80.16,79.88,79.92,34873.0,75.0132,75.0882,74.8259,74.8633,34873.0
2023-08-10 15:30:00,79.92,80.04,79.74,79.82,189076.0,74.8633,74.9758,74.6947,74.7697,189076.0
2023-08-11 09:30:00,79.42,79.88,79.28,79.75,87700.0,74.395,74.8259,74.2638,74.7041,87700.0
2023-08-11 10:00:00,79.81,80.25,79.81,80.19,37848.0,74.7603,75.1725,74.7603,75.1163,37848.0
2023-08-11 10:30:00,80.2,80.37,80.08,80.12,52819.0,75.1256,75.2849,75.0132,75.0507,52819.0
2023-08-11 11:00:00,80.11,80.13,79.83,80.07,40769.0,75.0413,75.0601,74.779,75.0039,40769.0
2023-08-11 11:30:00,80.09,80.12,79.62,79.72,65370.0,75.0226,75.0507,74.5823,74.676,65370.0
2023-08-11 12:00:00,79.74,79.74,79.54,79.59,24375.0,74.6947,74.6947,74.5074,74.5542,24375.0
2023-08-11 12:30:00,79.61,79.73,79.48,79.58,54506.0,74.573,74.6854,74.4512,74.5449,54506.0
2023-08-11 13:00:00,79.58,79.6,79.32,79.52,39405.0,74.5449,74.5636,74.3013,74.4887,39405.0
2023-08-11 13:30:00,79.57,79.75,79.5,79.73,59721.0,74.5355,74.7041,74.4699,74.6854,59721.0
2023-08-11 14:00:00,79.75,79.95,79.72,79.92,32396.0,74.7041,74.8915,74.676,74.8633,32396.0
2023-08-11 14:30:00,79.93,80.13,79.85,80.13,52528.0,74.8727,75.0601,74.7978,75.0601,52528.0
2023-08-11 15:00:00,80.13,80.32,80.09,80.19,75091.0,75.0601,75.238,75.0226,75.1163,75091.0
2023-08-11 15:30:00,80.18,80.22,79.77,79.92,206980.0,75.1069,75.1444,74.7228,74.8633,206980.0
2023-08-14 09:30:00,79.8,79.86,79.3,79.56,97330.0,74.7509,74.8071,74.2826,74.5261,97330.0
2023-08-14 10:00:00,79.56,79.78,79.49,79.67,48178.0,74.5261,74.7322,74.4606,74.6292,48178.0
2023-08-14 10:30:00,79.67,80.02,79.65,79.8,56691.0,74.6292,74.957,74.6104,74.7509,56691.0
2023-08-14 11:00:00,79.78,79.78,79.61,79.67,39538.0,74.7322,74.7322,74.573,74.6292,39538.0
2023-08-14 11:30:00,79.66,79.73,79.51,79.55,42670.0,74.6198,74.6854,74.4793,74.5168,42670.0
2023-08-14 12:00:00,79.57,79.62,79.33,79.51,30255.0,74.5355,74.5823,74.3107,74.4793,30255.0
2023-08-14 12:30:00,79.51,79.74,79.42,79.73,35889.0,74.4793,74.6947,74.395,74.6854,35889.0
2023-08-14 13:00:00,79.74,79.8,79.71,79.74,29755.0,74.6947,74.7509,74.6666,74.6947,29755.0
2023-08-14 13:30:00,79.76,79.81,79.59,79.61,33574.0,74.7135,74.7603,74.5542,74.573,33574.0
2023-08-14 14:00:00,79.61,79.61,79.4,79.53,28141.0,74.573,74.573,74.3763,74.498,28141.0
2023-08-14 14:30:00,79.49,79.87,79.46,79.76,53017.0,74.4606,74.8165,74.4325,74.7135,53017.0
2023-08-14 15:00:00,79.78,79.93,79.73,79.86,38083.0,74.7322,74.8727,74.6854,74.8071,38083.0
2023-08-14 15:30:00,79.87,79.95,79.5,79.95,294145.0,74.8165,74.8915,74.4699,74.8915,294145.0
2023-08-15 09:30:00,79.43,79.88,78.64,79.33,97171.0,74.4044,74.8259,73.6643,74.3107,97171.0
2023-08-15 10:00:00,79.33,79.83,79.27,79.66,60241.0,74.3107,74.779,74.2545,74.6198,60241.0
2023-08-15 10:30:00,79.65,79.91,79.56,79.82,52118.0,74.6104,74.854,74.5261,74.7697,52118.0
2023-08-15 11:00:00,79.82,80.16,79.82,80.16,46808.0,74.7697,75.0882,74.7697,75.0882,46808.0
2023-08-15 11:30:00,80.13,80.18,80.0,80.1,27929.0,75.0601,75.1069,74.9383,75.032,27929.0
2023-08-15 12:00:00,80.08,80.16,80.0,80.12,28998.0,75.0132,75.0882,74.9383,75.0507,28998.0
2023-08-15 12:30:00,80.12,80.12,79.85,79.93,28848.0,75.0507,75.0507,74.7978,74.8727,28848.0
2023-08-15 13:00:00,79.91,80.19,79.87,80.06,28319.0,74.854,75.1163,74.8165,74.9945,28319.0
2023-08-15 13:30:00,80.07,80.22,79.94,80.19,40369.0,75.0039,75.1444,74.8821,75.1163,40369.0
2023-08-15 14:00:00,80.2,80.29,80.1,80.27,29393.0,75.1256,75.2099,75.032,75.1912,29393.0
2023-08-15 14:30:00,80.29,80.39,80.03,80.2,44532.0,75.2099,75.3036,74.9664,75.1256,44532.0
2023-08-15 15:00:00,80.27,80.34,80.01,80.05,54489.0,75.1912,75.2568,74.9477,74.9851,54489.0
2023-08-15 15:30:00,80.04,80.18,79.88,80.06,226932.0,74.9758,75.1069,74.8259,74.9945,226932.0
2023-08-16 09:30:00,79.57,80.5,79.35,80.21,49337.0,74.5355,75.4067,74.3294,75.135,49337.0
2023-08-16 10:00:00,80.27,80.32,79.69,79.77,36786.0,75.1912,75.238,74.6479,74.7228,36786.0
2023-08-16 10:30:00,79.81,79.85,79.56,79.81,35820.0,74.7603,74.7978,74.5261,74.7603,35820.0
2023-08-16 11:00:00,79.78,80.21,79.76,80.21,31379.0,74.7322,75.135,74.7135,75.135,31379.0
2023-08-16 11:30:00,80.19,80.3,80.07,80.12,28102.0,75.1163,75.2193,75.0039,75.0507,28102.0
2023-08-16 12:00:00,80.13,80.15,79.84,80.03,17592.0,75.0601,75.0788,74.7884,74.9664,17592.0
2023-08-16 12:30:00,80.02,80.02,79.67,79.67,19309.0,74.957,74.957,74.6292,74.6292,19309.0
2023-08-16 13:00:00,79.7,79.82,79.52,79.56,33183.0,74.6573,74.7697,74.4887,74.5261,33183.0
2023-08-16 13:30:00,79.55,79.78,79.54,79.7,14802.0,74.5168,74.7322,74.5074,74.6573,14802.0
2023-08-16 14:00:00,79.66,79.77,79.52,79.76,15998.0,74.6198,74.7228,74.4887,74.7135,15998.0
2023-08-16 14:30:00,79.77,79.85,79.59,79.63,15374.0,74.7228,74.7978,74.5542,74.5917,15374.0
2023-08-16 15:00:00,79.62,79.62,79.34,79.42,27082.0,74.5823,74.5823,74.32,74.395,27082.0
2023-08-16 15:30:00,79.41,79.76,79.41,79.52,215672.0,74.3856,74.7135,74.3856,74.4887,215672.0
2023-08-17 09:30:00,79.79,80.14,79.44,79.54,46300.0,74.7416,75.0694,74.4137,74.5074,46300.0
2023-08-17 10:00:00,79.56,79.88,79.53,79.64,46857.0,74.5261,74.8259,74.498,74.6011,46857.0
2023-08-17 10:30:00,79.66,79.75,79.35,79.35,48439.0,74.6198,74.7041,74.3294,74.3294,48439.0
2023-08-17 11:00:00,79.35,79.47,79.27,79.29,36196.0,74.3294,74.4418,74.2545,74.2732,36196.0
2023-08-17 11:30:00,79.29,79.33,79.1,79.13,29181.0,74.2732,74.3107,74.0952,74.1233,29181.0
2023-08-17 12:00:00,79.14,79.31,79.0,79.31,31342.0,74.1327,74.2919,74.0016,74.2919,31342.0
2023-08-17 12:30:00,79.25,79.37,79.14,79.32,30988.0,74.2357,74.3481,74.1327,74.3013,30988.0
2023-08-17 13:00:00,79.28,79.4,79.1,79.15,29449.0,74.2638,74.3763,74.0952,74.1421,29449.0
2023-08-17 13:30:00,79.15,79.25,79.11,79.18,32814.0,74.1421,74.2357,74.1046,74.1702,32814.0
2023-08-17 14:00:00,79.19,79.25,79.07,79.19,22483.0,74.1795,74.2357,74.0671,74.1795,22483.0
2023-08-17 14:30:00,79.17,79.27,78.98,79.06,37651.0,74.1608,74.2545,73.9828,74.0578,37651.0
2023-08-17 15:00:00,79.03,79.07,78.8,78.94,38801.0,74.0297,74.0671,73.8142,73.9454,38801.0
2023-08-17 15:30:00,78.94,79.0,78.63,78.64,226954.0,73.9454,74.0016,73.655,73.6643,226954.0
2023-08-18 09:30:00,78.31,79.48,78.01,79.4,48586.0,73.3552,74.4512,73.0742,74.3763,48586.0
2023-08-18 10:00:00,79.4,79.44,79.09,79.17,32251.0,74.3763,74.4137,74.0859,74.1608,32251.0
2023-08-18 10:30:00,79.19,79.3,79.07,79.15,30991.0,74.1795,74.2826,74.0671,74.1421,30991.0
2023-08-18 11:00:00,79.21,79.5,79.16,79.43,56817.0,74.1983,74.4699,74.1514,74.4044,56817.0
2023-08-18 11:30:00,79.38,79.87,79.36,79.78,27584.0,74.3575,74.8165,74.3388,74.7322,27584.0
2023-08-18 12:00:00,79.79,79.85,79.58,79.61,32493.0,74.7416,74.7978,74.5449,74.573,32493.0
2023-08-18 12:30:00,79.56,79.78,79.53,79.67,16150.0,74.5261,74.7322,74.498,74.6292,16150.0
2023-08-18 13:00:00,79.67,80.08,79.64,79.86,62477.0,74.6292,75.0132,74.6011,74.8071,62477.0
2023-08-18 13:30:00,79.87,80.1,79.7,80.07,33984.0,74.8165,75.032,74.6573,75.0039,33984.0
2023-08-18 14:00:00,80.08,80.1,79.89,80.03,23106.0,75.0132,75.032,74.8352,74.9664,23106.0
2023-08-18 14:30:00,80.03,80.12,79.96,79.98,30323.0,74.9664,75.0507,74.9008,74.9196,30323.0
2023-08-18 15:00:00,79.97,80.02,79.77,79.89,80357.0,74.9102,74.957,74.7228,74.8352,80357.0
2023-08-18 15:30:00,79.88,80.19,79.8,79.92,321347.0,74.8259,75.1163,74.7509,74.8633,321347.0
2023-08-21 09:30:00,79.81,80.1,79.46,79.55,28850.0,74.7603,75.032,74.4325,74.5168,28850.0
2023-08-21 10:00:00,79.55,79.55,78.97,78.97,21667.0,74.5168,74.5168,73.9735,73.9735,21667.0
2023-08-21 10:30:00,79.0,79.04,78.82,79.03,36787.0,74.0016,74.039,73.8329,74.0297,36787.0
2023-08-21 11:00:00,79.06,79.13,78.8,78.99,43477.0,74.0578,74.1233,73.8142,73.9922,43477.0
2023-08-21 11:30:00,79.01,79.06,78.71,78.76,18937.0,74.0109,74.0578,73.7299,73.7767,18937.0
2023-08-21 12:00:00,78.76,78.86,78.66,78.79,14175.0,73.7767,73.8704,73.6831,73.8048,14175.0
2023-08-21 12:30:00,78.79,78.79,78.63,78.7,15175.0,73.8048,73.8048,73.655,73.7205,15175.0
2023-08-21 13:00:00,78.73,78.73,78.58,78.66,14231.0,73.7486,73.7486,73.6081,73.6831,14231.0
2023-08-21 13:30:00,78.67,78.79,78.67,78.79,30259.0,73.6924,73.8048,73.6924,73.8048,30259.0
2023-08-21 14:00:00,78.79,78.92,78.71,78.91,29573.0,73.8048,73.9266,73.7299,73.9173,29573.0
2023-08-21 14:30:00,78.91,79.13,78.89,79.11,24530.0,73.9173,74.1233,73.8985,74.1046,24530.0
2023-08-21 15:00:00,79.13,79.31,79.13,79.21,33679.0,74.1233,74.2919,74.1233,74.1983,33679.0
2023-08-21 15:30:00,79.2,79.44,79.15,79.34,109384.0,74.1889,74.4137,74.1421,74.32,109384.0
2023-08-22 09:30:00,79.1,79.32,78.82,79.03,43590.0,74.0952,74.3013,73.8329,74.0297,43590.0
2023-08-22 10:00:00,79.03,79.41,78.96,79.34,28467.0,74.0297,74.3856,73.9641,74.32,28467.0
2023-08-22 10:30:00,79.34,79.37,79.02,79.09,20126.0,74.32,74.3481,74.0203,74.0859,20126.0
2023-08-22 11:00:00,79.12,79.14,78.88,79.0,22812.0,74.114,74.1327,73.8892,74.0016,22812.0
2023-08-22 11:30:00,79.02,79.07,78.88,78.92,23948.0,74.0203,74.0671,73.8892,73.9266,23948.0
2023-08-22 12:00:00,78.92,79.01,78.87,78.96,20209.0,73.9266,74.0109,73.8798,73.9641,20209.0
2023-08-22 12:30:00,78.98,79.05,78.91,78.94,24339.0,73.9828,74.0484,73.9173,73.9454,24339.0
2023-08-22 13:00:00,78.92,78.95,78.73,78.93,22217.0,73.9266,73.9547,73.7486,73.936,22217.0
2023-08-22 13:30:00,78.93,78.95,78.85,78.88,20934.0,73.936,73.9547,73.861,73.8892,20934.0
2023-08-22 14:00:00,78.88,79.17,78.83,79.17,123169.0,73.8892,74.1608,73.8423,74.1608,123169.0
2023-08-22 14:30:00,79.16,79.34,79.15,79.23,28097.0,74.1514,74.32,74.1421,74.217,28097.0
2023-08-22 15:00:00,79.22,79.47,79.2,79.23,41333.0,74.2076,74.4418,74.1889,74.217,41333.0
2023-08-22 15:30:00,79.23,79.23,78.98,79.15,225017.0,74.217,74.217,73.9828,74.1421,225017.0
2023-08-23 09:30:00,79.26,79.96,79.14,79.74,39965.0,74.2451,74.9008,74.1327,74.6947,39965.0
2023-08-23 10:00:00,79.65,80.06,79.65,80.0,32029.0,74.6104,74.9945,74.6104,74.9383,32029.0
2023-08-23 10:30:00,80.05,80.07,79.89,79.96,16389.0,74.9851,75.0039,74.8352,74.9008,16389.0
2023-08-23 11:00:00,80.0,80.1,79.92,79.98,29431.0,74.9383,75.032,74.8633,74.9196,29431.0
2023-08-23 11:30:00,80.04,80.11,79.86,80.02,22346.0,74.9758,75.0413,74.8071,74.957,22346.0
2023-08-23 12:00:00,80.01,80.01,79.71,79.73,13993.0,74.9477,74.9477,74.6666,74.6854,13993.0
2023-08-23 12:30:00,79.76,79.9,79.75,79.78,16405.0,74.7135,74.8446,74.7041,74.7322,16405.0
2023-08-23 13:00:00,79.79,79.96,79.79,79.9,27951.0,74.7416,74.9008,74.7416,74.8446,27951.0
2023-08-23 13:30:00,79.91,80.44,79.9,80.44,33064.0,74.854,75.3504,74.8446,75.3504,33064.0
2023-08-23 14:00:00,80.41,80.46,80.24,80.31,21188.0,75.3223,75.3692,75.1631,75.2287,21188.0
2023-08-23 14:30:00,80.32,80.33,80.12,80.15,19776.0,75.238,75.2474,75.0507,75.0788,19776.0
2023-08-23 15:00:00,80.16,80.22,80.06,80.14,21979.0,75.0882,75.1444,74.9945,75.0694,21979.0
2023-08-23 15:30:00,80.11,80.15,79.9,80.09,109583.0,75.0413,75.0788,74.8446,75.0226,109583.0
2023-08-24 09:30:00,79.8,80.81,79.76,80.81,33693.0,74.7509,75.697,74.7135,75.697,33693.0
2023-08-24 10:00:00,80.84,80.85,80.26,80.43,23727.0,75.7251,75.7345,75.1818,75.3411,23727.0
2023-08-24 10:30:00,80.35,80.42,80.13,80.13,16539.0,75.2661,75.3317,75.0601,75.0601,16539.0
2023-08-24 11:00:00,80.13,80.13,79.85,79.92,11295.0,75.0601,75.0601,74.7978,74.8633,11295.0
2023-08-24 11:30:00,79.89,79.97,79.75,79.77,10381.0,74.8352,74.9102,74.7041,74.7228,10381.0
2023-08-24 12:00:00,79.73,79.86,79.69,79.73,19481.0,74.6854,74.8071,74.6479,74.6854,19481.0
2023-08-24 12:30:00,79.7,79.78,79.54,79.58,10153.0,74.6573,74.7322,74.5074,74.5449,10153.0
2023-08-24 13:00:00,79.57,79.58,79.4,79.42,14770.0,74.5355,74.5449,74.3763,74.395,14770.0
2023-08-24 13:30:00,79.44,79.58,79.41,79.46,12290.0,74.4137,74.5449,74.3856,74.4325,12290.0
2023-08-24 14:00:00,79.47,79.52,79.35,79.42,12896.0,74.4418,74.4887,74.3294,74.395,12896.0
2023-08-24 14:30:00,79.44,79.49,79.33,79.47,17945.0,74.4137,74.4606,74.3107,74.4418,17945.0
2023-08-24 15:00:00,79.45,79.59,79.41,79.58,18904.0,74.4231,74.5542,74.3856,74.5449,18904.0
2023-08-24 15:30:00,79.6,79.6,79.22,79.33,138008.0,74.5636,74.5636,74.2076,74.3107,138008.0
2023-08-25 09:30:00,79.92,80.13,79.45,79.72,35364.0,74.8633,75.0601,74.4231,74.676,35364.0
2023-08-25 10:00:00,79.72,79.9,79.29,79.31,28875.0,74.676,74.8446,74.2732,74.2919,28875.0
2023-08-25 10:30:00,79.31,79.56,79.19,79.38,27734.0,74.2919,74.5261,74.1795,74.3575,27734.0
2023-08-25 11:00:00,79.41,79.79,79.39,79.79,50557.0,74.3856,74.7416,74.3669,74.7416,50557.0
2023-08-25 11:30:00,79.78,79.81,79.45,79.62,29132.0,74.7322,74.7603,74.4231,74.5823,29132.0
2023-08-25 12:00:00,79.63,79.93,79.57,79.87,47964.0,74.5917,74.8727,74.5355,74.8165,47964.0
2023-08-25 12:30:00,79.87,79.96,79.72,79.75,33221.0,74.8165,74.9008,74.676,74.7041,33221.0
2023-08-25 13:00:00,79.77,79.83,79.52,79.55,20696.0,74.7228,74.779,74.4887,74.5168,20696.0
2023-08-25 13:30:00,79.55,79.62,79.43,79.57,28512.0,74.5168,74.5823,74.4044,74.5355,28512.0
2023-08-25 14:00:00,79.6,79.83,79.6,79.83,16602.0,74.5636,74.779,74.5636,74.779,16602.0
2023-08-25 14:30:00,79.87,80.14,79.78,80.13,40084.0,74.8165,75.0694,74.7322,75.0601,40084.0
2023-08-25 15:00:00,80.13,80.22,79.82,79.86,64750.0,75.0601,75.1444,74.7697,74.8071,64750.0
2023-08-25 15:30:00,79.87,79.92,79.57,79.87,322230.0,74.8165,74.8633,74.5355,74.8165,322230.0
2023-08-28 09:30:00,80.42,80.82,80.24,80.64,23401.0,75.3317,75.7064,75.1631,75.5378,23401.0
2023-08-28 10:00:00,80.63,80.65,80.34,80.51,13726.0,75.5284,75.5472,75.2568,75.416,13726.0
2023-08-28 10:30:00,80.52,80.58,80.38,80.43,10659.0,75.4254,75.4816,75.2942,75.3411,10659.0
2023-08-28 11:00:00,80.49,80.49,80.11,80.23,12065.0,75.3973,75.3973,75.0413,75.1537,12065.0
2023-08-28 11:30:00,80.26,80.31,80.02,80.05,17077.0,75.1818,75.2287,74.957,74.9851,17077.0
2023-08-28 12:00:00,80.08,80.23,80.01,80.23,16345.0,75.0132,75.1537,74.9477,75.1537,16345.0
2023-08-28 12:30:00,80.22,80.48,80.22,80.45,11832.0,75.1444,75.3879,75.1444,75.3598,11832.0
2023-08-28 13:00:00,80.45,80.58,80.21,80.29,18973.0,75.3598,75.4816,75.135,75.2099,18973.0
2023-08-28 13:30:00,80.31,80.37,80.13,80.23,14873.0,75.2287,75.2849,75.0601,75.1537,14873.0
2023-08-28 14:00:00,80.21,80.22,80.04,80.09,17618.0,75.135,75.1444,74.9758,75.0226,17618.0
2023-08-28 14:30:00,80.06,80.21,80.04,80.18,9806.0,74.9945,75.135,74.9758,75.1069,9806.0
2023-08-28 15:00:00,80.2,80.23,80.03,80.11,25717.0,75.1256,75.1537,74.9664,75.0413,25717.0
2023-08-28 15:30:00,80.11,80.47,80.07,80.45,108519.0,75.0413,75.3785,75.0039,75.3598,108519.0
2023-08-29 09:30:00,80.46,80.6,80.09,80.6,29434.0,75.3692,75.5003,75.0226,75.5003,29434.0
2023-08-29 10:00:00,80.64,80.69,80.12,80.19,50267.0,75.5378,75.5846,75.0507,75.1163,50267.0
2023-08-29 10:30:00,80.25,80.35,80.05,80.28,30274.0,75.1725,75.2661,74.9851,75.2006,30274.0
2023-08-29 11:00:00,80.31,80.5,80.21,80.46,33377.0,75.2287,75.4067,75.135,75.3692,33377.0
2023-08-29 11:30:00,80.47,80.69,80.47,80.64,18205.0,75.3785,75.5846,75.3785,75.5378,18205.0
2023-08-29 12:00:00,80.64,80.81,80.62,80.77,14887.0,75.5378,75.697,75.5191,75.6596,14887.0
2023-08-29 12:30:00,80.78,80.86,80.69,80.8,19631.0,75.6689,75.7439,75.5846,75.6877,19631.0
2023-08-29 13:00:00,80.82,80.85,80.73,80.79,18359.0,75.7064,75.7345,75.6221,75.6783,18359.0
2023-08-29 13:30:00,80.77,80.93,80.68,80.73,38958.0,75.6596,75.8094,75.5753,75.6221,38958.0
2023-08-29 14:00:00,80.69,80.69,80.49,80.62,37203.0,75.5846,75.5846,75.3973,75.5191,37203.0
2023-08-29 14:30:00,80.64,80.76,80.57,80.62,25818.0,75.5378,75.6502,75.4722,75.5191,25818.0
2023-08-29 15:00:00,80.6,80.77,80.55,80.74,26262.0,75.5003,75.6596,75.4535,75.6315,26262.0
2023-08-29 15:30:00,80.73,80.86,80.6,80.71,169809.0,75.6221,75.7439,75.5003,75.6034,169809.0
2023-08-30 09:30:00,80.97,81.22,80.84,81.19,74628.0,75.8469,76.0811,75.7251,76.053,74628.0
2023-08-30 10:00:00,81.16,81.16,80.69,80.79,35425.0,76.0249,76.0249,75.5846,75.6783,35425.0
2023-08-30 10:30:00,80.78,81.02,80.73,80.94,21808.0,75.6689,75.8938,75.6221,75.8188,21808.0
2023-08-30 11:00:00,80.94,81.09,80.93,81.03,63655.0,75.8188,75.9593,75.8094,75.9031,63655.0
2023-08-30 11:30:00,81.08,81.16,80.92,80.92,31356.0,75.95,76.0249,75.8001,75.8001,31356.0
2023-08-30 12:00:00,80.91,80.96,80.8,80.83,31081.0,75.7907,75.8375,75.6877,75.7158,31081.0
2023-08-30 12:30:00,80.83,81.02,80.76,80.78,32595.0,75.7158,75.8938,75.6502,75.6689,32595.0
2023-08-30 13:00:00,80.78,80.81,80.66,80.66,30345.0,75.6689,75.697,75.5565,75.5565,30345.0
2023-08-30 13:30:00,80.65,80.79,80.62,80.65,37351.0,75.5472,75.6783,75.5191,75.5472,37351.0
2023-08-30 14:00:00,80.66,80.66,80.41,80.44,29856.0,75.5565,75.5565,75.3223,75.3504,29856.0
2023-08-30 14:30:00,80.46,80.62,80.46,80.57,28275.0,75.3692,75.5191,75.3692,75.4722,28275.0
2023-08-30 15:00:00,80.58,80.89,80.56,80.85,42981.0,75.4816,75.772,75.4629,75.7345,42981.0
2023-08-30 15:30:00,80.87,81.01,80.83,80.91,160327.0,75.7532,75.8844,75.7158,75.7907,160327.0
2023-08-31 09:30:00,81.13,81.13,80.45,80.7,75297.0,75.9968,75.9968,75.3598,75.594,75297.0
2023-08-31 10:00:00,80.66,80.83,80.58,80.73,53544.0,75.5565,75.7158,75.4816,75.6221,53544.0
2023-08-31 10:30:00,80.73,80.98,80.62,80.98,31796.0,75.6221,75.8563,75.5191,75.8563,31796.0
2023-08-31 11:00:00,81.0,81.08,80.81,80.98,48363.0,75.875,75.95,75.697,75.8563,48363.0
2023-08-31 11:30:00,81.0,81.07,80.85,81.0,37562.0,75.875,75.9406,75.7345,75.875,37562.0
2023-08-31 12:00:00,81.0,81.03,80.8,80.82,38630.0,75.875,75.9031,75.6877,75.7064,38630.0
2023-08-31 12:30:00,80.8,80.88,80.7,80.84,19417.0,75.6877,75.7626,75.594,75.7251,19417.0
2023-08-31 13:00:00,80.86,81.03,80.85,80.99,78503.0,75.7439,75.9031,75.7345,75.8656,78503.0
2023-08-31 13:30:00,80.99,81.04,80.77,80.77,34191.0,75.8656,75.9125,75.6596,75.6596,34191.0
2023-08-31 14:00:00,80.78,80.96,80.77,80.87,25028.0,75.6689,75.8375,75.6596,75.7532,25028.0
2023-08-31 14:30:00,80.87,80.93,80.59,80.65,26713.0,75.7532,75.8094,75.491,75.5472,26713.0
2023-08-31 15:00:00,80.66,80.96,80.66,80.87,41843.0,75.5565,75.8375,75.5565,75.7532,41843.0
2023-08-31 15:30:00,80.87,81.05,80.76,80.99,327625.0,75.7532,75.9219,75.6502,75.8656,327625.0
2023-09-01 09:30:00,81.31,81.4,81.0,81.0,34139.0,76.1654,76.2497,75.875,75.875,34139.0
2023-09-01 10:00:00,80.88,80.97,80.5,80.87,27376.0,75.7626,75.8469,75.4067,75.7532,27376.0
2023-09-01 10:30:00,80.9,80.97,80.56,80.62,19542.0,75.7813,75.8469,75.4629,75.5191,19542.0
2023-09-01 11:00:00,80.58,80.61,79.98,80.02,29144.0,75.4816,75.5097,74.9196,74.957,29144.0
2023-09-01 11:30:00,80.03,80.16,79.9,79.92,34337.0,74.9664,75.0882,74.8446,74.8633,34337.0
2023-09-01 12:00:00,79.89,80.15,79.87,80.09,40037.0,74.8352,75.0788,74.8165,75.0226,40037.0
2023-09-01 12:30:00,80.09,80.13,79.91,79.92,34283.0,75.0226,75.0601,74.854,74.8633,34283.0
2023-09-01 13:00:00,79.9,79.99,79.74,79.85,47518.0,74.8446,74.9289,74.6947,74.7978,47518.0
2023-09-01 13:30:00,79.86,79.9,79.76,79.86,39806.0,74.8071,74.8446,74.7135,74.8071,39806.0
2023-09-01 14:00:00,79.86,79.94,79.5,79.61,46390.0,74.8071,74.8821,74.4699,74.573,46390.0
2023-09-01 14:30:00,79.62,79.74,79.52,79.7,52924.0,74.5823,74.6947,74.4887,74.6573,52924.0
2023-09-01 15:00:00,79.71,79.84,79.6,79.8,66085.0,74.6666,74.7884,74.5636,74.7509,66085.0
2023-09-01 15:30:00,79.8,80.23,79.79,80.2,235267.0,74.7509,75.1537,74.7416,75.1256,235267.0
2023-09-05 09:30:00,79.8,79.95,79.14,79.78,110646.0,74.7509,74.8915,74.1327,74.7322,110646.0
2023-09-05 10:00:00,79.8,80.4,79.66,80.36,42691.0,74.7509,75.313,74.6198,75.2755,42691.0
2023-09-05 10:30:00,80.31,80.33,80.01,80.24,26890.0,75.2287,75.2474,74.9477,75.1631,26890.0
2023-09-05 11:00:00,80.3,80.36,80.14,80.27,65846.0,75.2193,75.2755,75.0694,75.1912,65846.0
2023-09-05 11:30:00,80.23,80.37,80.0,80.11,119657.0,75.1537,75.2849,74.9383,75.0413,119657.0
2023-09-05 12:00:00,80.09,80.15,80.02,80.11,28395.0,75.0226,75.0788,74.957,75.0413,28395.0
2023-09-05 12:30:00,80.12,80.27,80.1,80.17,17756.0,75.0507,75.1912,75.032,75.0975,17756.0
2023-09-05 13:00:00,80.15,80.15,79.87,79.9,22049.0,75.0788,75.0788,74.8165,74.8446,22049.0
2023-09-05 13:30:00,79.91,79.97,79.72,79.88,25596.0,74.854,74.9102,74.676,74.8259,25596.0
2023-09-05 14:00:00,79.88,79.94,79.68,79.77,37039.0,74.8259,74.8821,74.6385,74.7228,37039.0
2023-09-05 14:30:00,79.77,79.96,79.72,79.92,36144.0,74.7228,74.9008,74.676,74.8633,36144.0
2023-09-05 15:00:00,79.88,79.91,79.51,79.56,33072.0,74.8259,74.854,74.4793,74.5261,33072.0
2023-09-05 15:30:00,79.54,79.79,79.44,79.66,224485.0,74.5074,74.7416,74.4137,74.6198,224485.0
2023-09-06 09:30:00,79.53,80.13,78.78,80.06,53076.0,74.498,75.0601,73.7955,74.9945,53076.0
2023-09-06 10:00:00,80.01,80.45,79.88,80.27,24614.0,74.9477,75.3598,74.8259,75.1912,24614.0
2023-09-06 10:30:00,80.31,80.38,80.02,80.11,19542.0,75.2287,75.2942,74.957,75.0413,19542.0
2023-09-06 11:00:00,80.08,80.29,79.97,80.23,18051.0,75.0132,75.2099,74.9102,75.1537,18051.0
2023-09-06 11:30:00,80.2,80.2,79.81,79.84,21070.0,75.1256,75.1256,74.7603,74.7884,21070.0
2023-09-06 12:00:00,79.82,79.88,79.69,79.7,36212.0,74.7697,74.8259,74.6479,74.6573,36212.0
2023-09-06 12:30:00,79.71,79.78,79.56,79.66,22706.0,74.6666,74.7322,74.5261,74.6198,22706.0
2023-09-06 13:00:00,79.66,79.86,79.57,79.74,24985.0,74.6198,74.8071,74.5355,74.6947,24985.0
2023-09-06 13:30:00,79.76,79.97,79.76,79.91,20627.0,74.7135,74.9102,74.7135,74.854,20627.0
2023-09-06 14:00:00,79.91,80.05,79.9,80.0,27443.0,74.854,74.9851,74.8446,74.9383,27443.0
2023-09-06 14:30:00,80.01,80.2,80.0,80.14,26595.0,74.9477,75.1256,74.9383,75.0694,26595.0
2023-09-06 15:00:00,80.14,80.14,79.93,80.1,36792.0,75.0694,75.0694,74.8727,75.032,36792.0
2023-09-06 15:30:00,80.09,80.27,80.08,80.18,170878.0,75.0226,75.1912,75.0132,75.1069,170878.0
2023-09-07 09:30:00,80.07,80.21,79.33,79.48,34091.0,75.0039,75.135,74.3107,74.4512,34091.0
2023-09-07 10:00:00,79.46,79.59,79.29,79.59,21960.0,74.4325,74.5542,74.2732,74.5542,21960.0
2023-09-07 10:30:00,79.59,79.71,79.43,79.53,22572.0,74.5542,74.6666,74.4044,74.498,22572.0
2023-09-07 11:00:00,79.54,79.64,79.25,79.29,26727.0,74.5074,74.6011,74.2357,74.2732,26727.0
2023-09-07 11:30:00,79.29,79.68,79.28,79.57,23276.0,74.2732,74.6385,74.2638,74.5355,23276.0
2023-09-07 12:00:00,79.53,79.59,79.39,79.55,17974.0,74.498,74.5542,74.3669,74.5168,17974.0
2023-09-07 12:30:00,79.54,79.56,79.36,79.49,22286.0,74.5074,74.5261,74.3388,74.4606,22286.0
2023-09-07 13:00:00,79.5,79.73,79.49,79.69,20766.0,74.4699,74.6854,74.4606,74.6479,20766.0
2023-09-07 13:30:00,79.68,79.75,79.59,79.73,23458.0,74.6385,74.7041,74.5542,74.6854,23458.0
2023-09-07 14:00:00,79.73,79.74,79.65,79.67,22589.0,74.6854,74.6947,74.6104,74.6292,22589.0
2023-09-07 14:30:00,79.66,79.71,79.43,79.48,33622.0,74.6198,74.6666,74.4044,74.4512,33622.0
2023-09-07 15:00:00,79.48,79.63,79.31,79.63,35613.0,74.4512,74.5917,74.2919,74.5917,35613.0
2023-09-07 15:30:00,79.61,79.7,79.4,79.57,231725.0,74.573,74.6573,74.3763,74.5355,231725.0
2023-09-08 09:30:00,79.82,79.85,79.22,79.28,31108.0,74.7697,74.7978,74.2076,74.2638,31108.0
2023-09-08 10:00:00,79.27,79.36,79.08,79.14,31417.0,74.2545,74.3388,74.0765,74.1327,31417.0
2023-09-08 10:30:00,79.15,79.36,79.11,79.25,23889.0,74.1421,74.3388,74.1046,74.2357,23889.0
2023-09-08 11:00:00,79.27,79.44,79.26,79.41,22760.0,74.2545,74.4137,74.2451,74.3856,22760.0
2023-09-08 11:30:00,79.43,79.44,79.1,79.2,23408.0,74.4044,74.4137,74.0952,74.1889,23408.0
2023-09-08 12:00:00,79.2,79.29,79.15,79.17,23993.0,74.1889,74.2732,74.1421,74.1608,23993.0
2023-09-08 12:30:00,79.16,79.16,79.01,79.06,17399.0,74.1514,74.1514,74.0109,74.0578,17399.0
2023-09-08 13:00:00,79.05,79.07,78.93,78.93,18157.0,74.0484,74.0671,73.936,73.936,18157.0
2023-09-08 13:30:00,78.93,79.0,78.73,78.79,41066.0,73.936,74.0016,73.7486,73.8048,41066.0
2023-09-08 14:00:00,78.81,78.87,78.62,78.64,44409.0,73.8236,73.8798,73.6456,73.6643,44409.0
2023-09-08 14:30:00,78.65,78.66,78.52,78.54,51345.0,73.6737,73.6831,73.5519,73.5707,51345.0
2023-09-08 15:00:00,78.54,78.56,78.36,78.54,70189.0,73.5707,73.5894,73.4021,73.5707,70189.0
2023-09-08 15:30:00,78.55,78.94,78.55,78.89,146102.0,73.58,73.9454,73.58,73.8985,146102.0
2023-09-11 09:30:00,79.43,79.91,79.18,79.18,27651.0,74.4044,74.854,74.1702,74.1702,27651.0
2023-09-11 10:00:00,79.15,80.04,78.96,80.0,37820.0,74.1421,74.9758,73.9641,74.9383,37820.0
2023-09-11 10:30:00,80.02,80.07,79.78,79.84,27031.0,74.957,75.0039,74.7322,74.7884,27031.0
2023-09-11 11:00:00,79.81,79.92,79.66,79.89,13517.0,74.7603,74.8633,74.6198,74.8352,13517.0
2023-09-11 11:30:00,79.88,79.91,79.76,79.87,25966.0,74.8259,74.854,74.7135,74.8165,25966.0
2023-09-11 12:00:00,79.85,79.87,79.44,79.59,28201.0,74.7978,74.8165,74.4137,74.5542,28201.0
2023-09-11 12:30:00,79.59,79.97,79.56,79.87,17709.0,74.5542,74.9102,74.5261,74.8165,17709.0
2023-09-11 13:00:00,79.86,79.99,79.82,79.83,16889.0,74.8071,74.9289,74.7697,74.779,16889.0
2023-09-11 13:30:00,79.82,79.84,79.67,79.69,19212.0,74.7697,74.7884,74.6292,74.6479,19212.0
2023-09-11 14:00:00,79.68,79.81,79.65,79.68,20551.0,74.6385,74.7603,74.6104,74.6385,20551.0
2023-09-11 14:30:00,79.7,79.84,79.68,79.69,21862.0,74.6573,74.7884,74.6385,74.6479,21862.0
2023-09-11 15:00:00,79.71,79.78,79.64,79.71,34328.0,74.6666,74.7322,74.6011,74.6666,34328.0
2023-09-11 15:30:00,79.71,79.71,79.35,79.43,124086.0,74.6666,74.6666,74.3294,74.4044,124086.0
2023-09-12 09:30:00,78.9,79.54,78.85,79.47,21225.0,73.9079,74.5074,73.861,74.4418,21225.0
2023-09-12 10:00:00,79.41,79.44,79.2,79.29,14907.0,74.3856,74.4137,74.1889,74.2732,14907.0
2023-09-12 10:30:00,79.25,79.25,78.96,79.21,25232.0,74.2357,74.2357,73.9641,74.1983,25232.0
2023-09-12 11:00:00,79.25,79.33,79.19,79.23,21316.0,74.2357,74.3107,74.1795,74.217,21316.0
2023-09-12 11:30:00,79.21,79.39,79.21,79.29,18747.0,74.1983,74.3669,74.1983,74.2732,18747.0
2023-09-12 12:00:00,79.31,79.33,79.16,79.22,11013.0,74.2919,74.3107,74.1514,74.2076,11013.0
2023-09-12 12:30:00,79.2,79.26,79.17,79.2,10980.0,74.1889,74.2451,74.1608,74.1889,10980.0
2023-09-12 13:00:00,79.2,79.34,79.19,79.33,18810.0,74.1889,74.32,74.1795,74.3107,18810.0
2023-09-12 13:30:00,79.35,79.42,79.21,79.21,22472.0,74.3294,74.395,74.1983,74.1983,22472.0
2023-09-12 14:00:00,79.21,79.25,79.14,79.16,23014.0,74.1983,74.2357,74.1327,74.1514,23014.0
2023-09-12 14:30:00,79.13,79.17,78.81,78.94,19922.0,74.1233,74.1608,73.8236,73.9454,19922.0
2023-09-12 15:00:00,78.92,78.92,78.65,78.79,41734.0,73.9266,73.9266,73.6737,73.8048,41734.0
2023-09-12 15:30:00,78.77,79.08,78.76,79.07,122171.0,73.7861,74.0765,73.7767,74.0671,122171.0
2023-09-13 09:30:00,79.2,79.56,78.7,78.94,26320.0,74.1889,74.5261,73.7205,73.9454,26320.0
2023-09-13 10:00:00,78.96,79.04,78.44,78.56,46837.0,73.9641,74.039,73.477,73.5894,46837.0
2023-09-13 10:30:00,78.55,79.12,78.55,78.9,57317.0,73.58,74.114,73.58,73.9079,57317.0
2023-09-13 11:00:00,78.9,78.93,78.69,78.86,27407.0,73.9079,73.936,73.7112,73.8704,27407.0
2023-09-13 11:30:00,78.86,78.87,78.23,78.3,45163.0,73.8704,73.8798,73.2803,73.3458,45163.0
2023-09-13 12:00:00,78.28,78.36,78.1,78.21,79599.0,73.3271,73.4021,73.1585,73.2615,79599.0
2023-09-13 12:30:00,78.22,78.3,78.0,78.06,32931.0,73.2709,73.3458,73.0648,73.121,32931.0
2023-09-13 13:00:00,78.07,78.22,77.97,78.07,42759.0,73.1304,73.2709,73.0367,73.1304,42759.0
2023-09-13 13:30:00,78.07,78.25,78.05,78.2,39307.0,73.1304,73.299,73.1117,73.2522,39307.0
2023-09-13 14:00:00,78.19,78.2,77.91,77.92,47974.0,73.2428,73.2522,72.9805,72.9899,47974.0
2023-09-13 14:30:00,77.91,78.0,77.62,77.69,99774.0,72.9805,73.0648,72.7089,72.7744,99774.0
2023-09-13 15:00:00,77.67,77.82,77.55,77.82,50666.0,72.7557,72.8962,72.6433,72.8962,50666.0
2023-09-13 15:30:00,77.82,77.91,77.68,77.77,247113.0,72.8962,72.9805,72.7651,72.8494,247113.0
2023-09-14 09:30:00,78.19,78.63,77.92,78.22,122464.0,73.2428,73.655,72.9899,73.2709,122464.0
2023-09-14 10:00:00,78.26,78.27,77.92,77.97,64800.0,73.3084,73.3177,72.9899,73.0367,64800.0
2023-09-14 10:30:00,77.99,78.06,77.84,77.98,59465.0,73.0555,73.121,72.915,73.0461,59465.0
2023-09-14 11:00:00,78.02,78.05,77.82,77.85,76700.0,73.0836,73.1117,72.8962,72.9243,76700.0
2023-09-14 11:30:00,77.85,77.95,77.71,77.91,79022.0,72.9243,73.018,72.7932,72.9805,79022.0
2023-09-14 12:00:00,77.91,77.98,77.86,77.9,102853.0,72.9805,73.0461,72.9337,72.9712,102853.0
2023-09-14 12:30:00,77.92,77.95,77.7,77.9,81623.0,72.9899,73.018,72.7838,72.9712,81623.0
2023-09-14 13:00:00,77.9,77.98,77.79,77.91,107103.0,72.9712,73.0461,72.8681,72.9805,107103.0
2023-09-14 13:30:00,77.92,78.04,77.87,77.92,81686.0,72.9899,73.1023,72.9431,72.9899,81686.0
2023-09-14 14:00:00,77.9,78.0,77.89,77.92,41981.0,72.9712,73.0648,72.9618,72.9899,41981.0
2023-09-14 14:30:00,77.92,78.22,77.9,78.22,128867.0,72.9899,73.2709,72.9712,73.2709,128867.0
2023-09-14 15:00:00,78.2,78.61,78.19,78.19,78125.0,73.2522,73.6362,73.2428,73.2428,78125.0
2023-09-14 15:30:00,78.2,78.41,78.14,78.38,282469.0,73.2522,73.4489,73.196,73.4208,282469.0
2023-09-15 09:30:00,78.71,78.74,78.07,78.35,190379.0,73.7299,73.758,73.1304,73.3927,190379.0
2023-09-15 10:00:00,78.34,78.43,77.97,78.01,28318.0,73.3833,73.4676,73.0367,73.0742,28318.0
2023-09-15 10:30:00,77.99,78.05,77.91,78.0,59837.0,73.0555,73.1117,72.9805,73.0648,59837.0
2023-09-15 11:00:00,77.97,77.97,77.58,77.7,27275.0,73.0367,73.0367,72.6714,72.7838,27275.0
2023-09-15 11:30:00,77.7,77.95,77.61,77.71,46015.0,72.7838,73.018,72.6995,72.7932,46015.0
2023-09-15 12:00:00,77.7,77.86,77.64,77.72,14979.0,72.7838,72.9337,72.7276,72.8025,14979.0
2023-09-15 12:30:00,77.72,77.73,77.4,77.51,17397.0,72.8025,72.8119,72.5028,72.6058,17397.0
2023-09-15 13:00:00,77.51,77.54,77.18,77.18,15358.0,72.6058,72.6339,72.2967,72.2967,15358.0
2023-09-15 13:30:00,77.19,77.52,77.12,77.39,21548.0,72.3061,72.6152,72.2405,72.4934,21548.0
2023-09-15 14:00:00,77.38,77.39,77.18,77.22,45702.0,72.4841,72.4934,72.2967,72.3342,45702.0
2023-09-15 14:30:00,77.25,77.41,77.25,77.38,34995.0,72.3623,72.5122,72.3623,72.4841,34995.0
2023-09-15 15:00:00,77.36,77.37,77.2,77.25,39324.0,72.4653,72.4747,72.3154,72.3623,39324.0
2023-09-15 15:30:00,77.28,77.46,77.18,77.41,283094.0,72.3904,72.559,72.2967,72.5122,283094.0
2023-09-18 09:30:00,76.9,77.08,75.94,76.21,101668.0,72.0344,72.203,71.1352,71.3881,101668.0
2023-09-18 10:00:00,76.21,76.81,76.15,76.72,52101.0,71.3881,71.9501,71.3319,71.8658,52101.0
2023-09-18 10:30:00,76.77,76.88,76.6,76.77,27243.0,71.9127,72.0157,71.7534,71.9127,27243.0
2023-09-18 11:00:00,76.78,77.14,76.74,77.12,25954.0,71.922,72.2592,71.8846,72.2405,25954.0
2023-09-18 11:30:00,77.19,77.4,77.18,77.31,30046.0,72.3061,72.5028,72.2967,72.4185,30046.0
2023-09-18 12:00:00,77.29,77.5,77.29,77.31,27983.0,72.3998,72.5965,72.3998,72.4185,27983.0
2023-09-18 12:30:00,77.32,77.4,77.25,77.27,26864.0,72.4279,72.5028,72.3623,72.381,26864.0
2023-09-18 13:00:00,77.31,77.39,77.22,77.25,25167.0,72.4185,72.4934,72.3342,72.3623,25167.0
2023-09-18 13:30:00,77.27,77.65,77.26,77.56,31146.0,72.381,72.737,72.3717,72.6527,31146.0
2023-09-18 14:00:00,77.58,77.86,77.52,77.8,35023.0,72.6714,72.9337,72.6152,72.8775,35023.0
2023-09-18 14:30:00,77.81,77.82,77.62,77.73,33708.0,72.8869,72.8962,72.7089,72.8119,33708.0
2023-09-18 15:00:00,77.74,77.77,77.55,77.58,46108.0,72.8213,72.8494,72.6433,72.6714,46108.0
2023-09-18 15:30:00,77.59,77.59,77.2,77.44,236372.0,72.6808,72.6808,72.3154,72.5403,236372.0
2023-09-19 09:30:00,77.39,77.94,76.9,77.63,31424.0,72.4934,73.0086,72.0344,72.7182,31424.0
2023-09-19 10:00:00,77.63,77.75,77.03,77.36,35122.0,72.7182,72.8306,72.1562,72.4653,35122.0
2023-09-19 10:30:00,77.35,77.37,77.2,77.25,18935.0,72.456,72.4747,72.3154,72.3623,18935.0
2023-09-19 11:00:00,77.25,77.25,76.96,77.18,19331.0,72.3623,72.3623,72.0906,72.2967,19331.0
2023-09-19 11:30:00,77.17,77.24,77.0,77.05,22722.0,72.2873,72.3529,72.1281,72.1749,22722.0
2023-09-19 12:00:00,77.02,77.06,76.92,76.95,17998.0,72.1468,72.1843,72.0532,72.0813,17998.0
2023-09-19 12:30:00,76.92,77.01,76.7,76.91,16625.0,72.0532,72.1375,71.8471,72.0438,16625.0
2023-09-19 13:00:00,76.92,76.94,76.75,76.8,39707.0,72.0532,72.0719,71.8939,71.9408,39707.0
2023-09-19 13:30:00,76.81,76.94,76.81,76.89,26055.0,71.9501,72.0719,71.9501,72.0251,26055.0
2023-09-19 14:00:00,76.91,77.07,76.88,76.96,27609.0,72.0438,72.1937,72.0157,72.0906,27609.0
2023-09-19 14:30:00,76.97,77.12,76.94,76.95,34139.0,72.1,72.2405,72.0719,72.0813,34139.0
2023-09-19 15:00:00,76.92,76.96,76.79,76.92,31124.0,72.0532,72.0906,71.9314,72.0532,31124.0
2023-09-19 15:30:00,76.92,76.92,76.73,76.75,131619.0,72.0532,72.0532,71.8752,71.8939,131619.0
2023-09-20 09:30:00,75.99,76.2,75.58,75.95,53834.0,71.8477,72.0463,71.4601,71.8099,53834.0
2023-09-20 10:00:00,75.92,76.13,75.86,76.1,37108.0,71.7815,71.9801,71.7248,71.9517,37108.0
2023-09-20 10:30:00,76.11,76.11,75.7,75.81,31129.0,71.9612,71.9612,71.5735,71.6775,31129.0
2023-09-20 11:00:00,75.8,75.86,75.59,75.7,63983.0,71.6681,71.7248,71.4695,71.5735,63983.0
2023-09-20 11:30:00,75.73,75.73,75.57,75.64,35361.0,71.6019,71.6019,71.4506,71.5168,35361.0
2023-09-20 12:00:00,75.65,75.73,75.57,75.6,28115.0,71.5262,71.6019,71.4506,71.479,28115.0
2023-09-20 12:30:00,75.63,75.65,75.42,75.46,27809.0,71.5073,71.5262,71.3088,71.3466,27809.0
2023-09-20 13:00:00,75.45,75.49,75.22,75.38,44663.0,71.3371,71.375,71.1197,71.271,44663.0
2023-09-20 13:30:00,75.36,75.42,75.24,75.38,48417.0,71.252,71.3088,71.1386,71.271,48417.0
2023-09-20 14:00:00,75.35,75.35,75.06,75.15,45095.0,71.2426,71.2426,70.9684,71.0535,45095.0
2023-09-20 14:30:00,75.14,75.26,74.9,74.9,70622.0,71.044,71.1575,70.8171,70.8171,70622.0
2023-09-20 15:00:00,74.88,75.25,74.81,75.15,87689.0,70.7982,71.148,70.732,71.0535,87689.0
2023-09-20 15:30:00,75.15,75.15,74.67,74.86,312049.0,71.0535,71.0535,70.5997,70.7793,312049.0
2023-09-21 09:30:00,74.8,75.1,74.52,74.82,49284.0,70.7226,71.0062,70.4578,70.7415,49284.0
2023-09-21 10:00:00,74.87,75.17,74.87,74.96,35662.0,70.7888,71.0724,70.7888,70.8738,35662.0
2023-09-21 10:30:00,74.91,74.96,74.61,74.62,24657.0,70.8266,70.8738,70.5429,70.5524,24657.0
2023-09-21 11:00:00,74.64,74.94,74.64,74.9,29536.0,70.5713,70.8549,70.5713,70.8171,29536.0
2023-09-21 11:30:00,74.91,75.36,74.85,75.2,104741.0,70.8266,71.252,70.7698,71.1008,104741.0
2023-09-21 12:00:00,75.2,75.32,75.14,75.28,50548.0,71.1008,71.2142,71.044,71.1764,50548.0
2023-09-21 12:30:00,75.28,75.34,75.18,75.31,70653.0,71.1764,71.2331,71.0819,71.2048,70653.0
2023-09-21 13:00:00,75.28,75.48,75.18,75.2,64233.0,71.1764,71.3655,71.0819,71.1008,64233.0
2023-09-21 13:30:00,75.19,75.22,75.03,75.09,33620.0,71.0913,71.1197,70.94,70.9968,33620.0
2023-09-21 14:00:00,75.08,75.14,75.02,75.07,42933.0,70.9873,71.044,70.9306,70.9779,42933.0
2023-09-21 14:30:00,75.07,75.1,74.93,74.98,39130.0,70.9779,71.0062,70.8455,70.8928,39130.0
2023-09-21 15:00:00,74.99,75.11,74.88,74.94,89466.0,70.9022,71.0157,70.7982,70.8549,89466.0
2023-09-21 15:30:00,74.94,75.07,74.62,74.68,344844.0,70.8549,70.9779,70.5524,70.6091,344844.0
2023-09-22 09:30:00,74.88,74.91,74.55,74.9,35691.0,70.7982,70.8266,70.4862,70.8171,35691.0
2023-09-22 10:00:00,74.89,75.06,74.61,74.64,24908.0,70.8077,70.9684,70.5429,70.5713,24908.0
2023-09-22 10:30:00,74.62,74.63,74.36,74.4,14810.0,70.5524,70.5618,70.3066,70.3444,14810.0
2023-09-22 11:00:00,74.4,74.43,74.26,74.31,23856.0,70.3444,70.3727,70.212,70.2593,23856.0
2023-09-22 11:30:00,74.31,74.37,74.18,74.18,19084.0,70.2593,70.316,70.1364,70.1364,19084.0
2023-09-22 12:00:00,74.19,74.25,74.1,74.23,19125.0,70.1458,70.2026,70.0607,70.1836,19125.0
2023-09-22 12:30:00,74.2,74.38,74.2,74.31,17689.0,70.1553,70.3255,70.1553,70.2593,17689.0
2023-09-22 13:00:00,74.31,74.39,74.09,74.09,18886.0,70.2593,70.3349,70.0513,70.0513,18886.0
2023-09-22 13:30:00,74.11,74.12,73.75,73.97,28369.0,70.0702,70.0796,69.7298,69.9378,28369.0
2023-09-22 14:00:00,73.95,73.97,73.81,73.85,25887.0,69.9189,69.9378,69.7865,69.8244,25887.0
2023-09-22 14:30:00,73.84,73.9,73.74,73.89,28098.0,69.8149,69.8716,69.7204,69.8622,28098.0
2023-09-22 15:00:00,73.89,74.26,73.89,74.2,29952.0,69.8622,70.212,69.8622,70.1553,29952.0
2023-09-22 15:30:00,74.22,74.25,73.52,73.74,245483.0,70.1742,70.2026,69.5123,69.7204,245483.0
2023-09-25 09:30:00,73.41,74.0,73.41,74.0,57036.0,69.4083,69.9662,69.4083,69.9662,57036.0
2023-09-25 10:00:00,73.95,74.0,73.56,73.61,33365.0,69.9189,69.9662,69.5502,69.5974,33365.0
2023-09-25 10:30:00,73.63,73.95,73.56,73.84,27941.0,69.6163,69.9189,69.5502,69.8149,27941.0
2023-09-25 11:00:00,73.84,74.48,73.84,74.41,57492.0,69.8149,70.42,69.8149,70.3538,57492.0
2023-09-25 11:30:00,74.42,74.76,74.42,74.62,47696.0,70.3633,70.6848,70.3633,70.5524,47696.0
2023-09-25 12:00:00,74.63,75.0,74.6,74.95,61626.0,70.5618,70.9117,70.5335,70.8644,61626.0
2023-09-25 12:30:00,74.95,74.98,74.75,74.77,28793.0,70.8644,70.8928,70.6753,70.6942,28793.0
2023-09-25 13:00:00,74.74,74.83,74.45,74.5,35128.0,70.6658,70.7509,70.3916,70.4389,35128.0
2023-09-25 13:30:00,74.49,74.69,74.45,74.67,24776.0,70.4295,70.6186,70.3916,70.5997,24776.0
2023-09-25 14:00:00,74.66,74.7,74.56,74.67,21302.0,70.5902,70.628,70.4957,70.5997,21302.0
2023-09-25 14:30:00,74.65,74.72,74.47,74.52,24952.0,70.5807,70.6469,70.4106,70.4578,24952.0
2023-09-25 15:00:00,74.54,74.55,74.37,74.44,43722.0,70.4767,70.4862,70.316,70.3822,43722.0
2023-09-25 15:30:00,74.42,74.53,74.28,74.41,205048.0,70.3633,70.4673,70.2309,70.3538,205048.0
2023-09-26 09:30:00,73.78,74.08,73.78,74.04,32731.0,69.7582,70.0418,69.7582,70.004,32731.0
2023-09-26 10:00:00,74.09,74.12,73.97,74.11,19402.0,70.0513,70.0796,69.9378,70.0702,19402.0
2023-09-26 10:30:00,74.09,74.09,73.97,74.06,18356.0,70.0513,70.0513,69.9378,70.0229,18356.0
2023-09-26 11:00:00,74.08,74.19,74.01,74.06,17319.0,70.0418,70.1458,69.9756,70.0229,17319.0
2023-09-26 11:30:00,74.01,74.19,73.96,74.13,30019.0,69.9756,70.1458,69.9284,70.0891,30019.0
2023-09-26 12:00:00,74.14,74.17,73.99,74.02,25424.0,70.0985,70.1269,69.9567,69.9851,25424.0
2023-09-26 12:30:00,74.04,74.15,73.96,74.0,29675.0,70.004,70.108,69.9284,69.9662,29675.0
2023-09-26 13:00:00,74.0,74.15,73.66,73.72,42358.0,69.9662,70.108,69.6447,69.7014,42358.0
2023-09-26 13:30:00,73.73,74.0,73.72,73.78,55748.0,69.7109,69.9662,69.7014,69.7582,55748.0
2023-09-26 14:00:00,73.78,73.81,73.51,73.58,25580.0,69.7582,69.7865,69.5029,69.5691,25580.0
2023-09-26 14:30:00,73.58,73.69,73.57,73.62,38383.0,69.5691,69.6731,69.5596,69.6069,38383.0
2023-09-26 15:00:00,73.61,73.78,73.56,73.56,56181.0,69.5974,69.7582,69.5502,69.5502,56181.0
2023-09-26 15:30:00,73.54,73.66,73.45,73.46,294582.0,69.5313,69.6447,69.4462,69.4556,294582.0
2023-09-27 09:30:00,73.75,74.12,73.52,73.77,21938.0,69.7298,70.0796,69.5123,69.7487,21938.0
2023-09-27 10:00:00,73.79,73.82,73.56,73.63,23723.0,69.7676,69.796,69.5502,69.6163,23723.0
2023-09-27 10:30:00,73.62,73.84,73.48,73.55,85451.0,69.6069,69.8149,69.4745,69.5407,85451.0
2023-09-27 11:00:00,73.55,73.7,73.53,73.62,37134.0,69.5407,69.6825,69.5218,69.6069,37134.0
2023-09-27 11:30:00,73.63,73.63,73.19,73.21,27805.0,69.6163,69.6163,69.2003,69.2192,27805.0
2023-09-27 12:00:00,73.21,73.31,73.0,73.05,21275.0,69.2192,69.3138,69.0207,69.068,21275.0
2023-09-27 12:30:00,73.05,73.29,73.04,73.2,42362.0,69.068,69.2949,69.0585,69.2098,42362.0
2023-09-27 13:00:00,73.21,73.33,72.84,72.9,20564.0,69.2192,69.3327,68.8694,68.9261,20564.0
2023-09-27 13:30:00,72.91,73.06,72.69,72.95,42875.0,68.9356,69.0774,68.7276,68.9734,42875.0
2023-09-27 14:00:00,72.93,73.16,72.84,73.16,44586.0,68.9545,69.172,68.8694,69.172,44586.0
2023-09-27 14:30:00,73.16,73.51,73.14,73.46,86067.0,69.172,69.5029,69.1531,69.4556,86067.0
2023-09-27 15:00:00,73.45,73.74,73.42,73.5,54185.0,69.4462,69.7204,69.4178,69.4934,54185.0
2023-09-27 15:30:00,73.5,73.5,73.18,73.4,188026.0,69.4934,69.4934,69.1909,69.3989,188026.0
2023-09-28 09:30:00,73.62,74.37,73.05,73.98,65370.0,69.6069,70.316,69.068,69.9473,65370.0
2023-09-28 10:00:00,74.1,74.49,74.09,74.26,42495.0,70.0607,70.4295,70.0513,70.212,42495.0
2023-09-28 10:30:00,74.22,74.63,74.02,74.59,28024.0,70.1742,70.5618,69.9851,70.524,28024.0
2023-09-28 11:00:00,74.59,74.7,74.43,74.54,27538.0,70.524,70.628,70.3727,70.4767,27538.0
2023-09-28 11:30:00,74.51,74.67,74.45,74.66,28046.0,70.4484,70.5997,70.3916,70.5902,28046.0
2023-09-28 12:00:00,74.63,74.65,74.36,74.59,24632.0,70.5618,70.5807,70.3066,70.524,24632.0
2023-09-28 12:30:00,74.6,74.62,74.22,74.28,17236.0,70.5335,70.5524,70.1742,70.2309,17236.0
2023-09-28 13:00:00,74.26,74.31,74.11,74.11,14370.0,70.212,70.2593,70.0702,70.0702,14370.0
2023-09-28 13:30:00,74.11,74.12,73.93,74.01,23927.0,70.0702,70.0796,69.9,69.9756,23927.0
2023-09-28 14:00:00,74.0,74.19,73.96,74.15,26650.0,69.9662,70.1458,69.9284,70.108,26650.0
2023-09-28 14:30:00,74.13,74.16,73.91,74.06,40953.0,70.0891,70.1175,69.8811,70.0229,40953.0
2023-09-28 15:00:00,74.05,74.25,74.04,74.23,47772.0,70.0135,70.2026,70.004,70.1836,47772.0
2023-09-28 15:30:00,74.22,74.23,73.93,74.05,154198.0,70.1742,70.1836,69.9,70.0135,154198.0
2023-09-29 09:30:00,74.51,74.63,74.21,74.38,26307.0,70.4484,70.5618,70.1647,70.3255,26307.0
2023-09-29 10:00:00,74.39,74.47,74.16,74.35,21311.0,70.3349,70.4106,70.1175,70.2971,21311.0
2023-09-29 10:30:00,74.41,74.49,74.34,74.44,15927.0,70.3538,70.4295,70.2876,70.3822,15927.0
2023-09-29 11:00:00,74.45,74.65,74.31,74.5,18392.0,70.3916,70.5807,70.2593,70.4389,18392.0
2023-09-29 11:30:00,74.48,74.5,74.22,74.34,13560.0,70.42,70.4389,70.1742,70.2876,13560.0
2023-09-29 12:00:00,74.31,74.44,74.22,74.31,11608.0,70.2593,70.3822,70.1742,70.2593,11608.0
2023-09-29 12:30:00,74.33,74.34,74.11,74.17,9226.0,70.2782,70.2876,70.0702,70.1269,9226.0
2023-09-29 13:00:00,74.16,74.19,74.02,74.18,24083.0,70.1175,70.1458,69.9851,70.1364,24083.0
2023-09-29 13:30:00,74.19,74.2,74.03,74.05,27150.0,70.1458,70.1553,69.9945,70.0135,27150.0
2023-09-29 14:00:00,74.07,74.13,73.97,73.99,23144.0,70.0324,70.0891,69.9378,69.9567,23144.0
2023-09-29 14:30:00,74.01,74.29,73.98,74.28,20015.0,69.9756,70.2404,69.9473,70.2309,20015.0
2023-09-29 15:00:00,74.3,74.38,74.2,74.27,29531.0,70.2498,70.3255,70.1553,70.2215,29531.0
2023-09-29 15:30:00,74.27,74.61,74.21,74.46,276014.0,70.2215,70.5429,70.1647,70.4011,276014.0
2023-10-02 09:30:00,73.98,74.36,73.58,73.83,51947.0,69.9473,70.3066,69.5691,69.8054,51947.0
2023-10-02 10:00:00,73.74,73.83,73.31,73.31,41334.0,69.7204,69.8054,69.3138,69.3138,41334.0
2023-10-02 10:30:00,73.31,73.44,73.06,73.13,51905.0,69.3138,69.4367,69.0774,69.1436,51905.0
2023-10-02 11:00:00,73.16,73.34,72.98,73.19,35970.0,69.172,69.3422,69.0018,69.2003,35970.0
2023-10-02 11:30:00,73.2,73.41,73.0,73.06,72512.0,69.2098,69.4083,69.0207,69.0774,72512.0
2023-10-02 12:00:00,73.05,73.2,73.03,73.11,19374.0,69.068,69.2098,69.0491,69.1247,19374.0
2023-10-02 12:30:00,73.09,73.1,72.68,72.68,19894.0,69.1058,69.1152,68.7181,68.7181,19894.0
2023-10-02 13:00:00,72.68,73.23,72.66,73.22,52813.0,68.7181,69.2382,68.6992,69.2287,52813.0
2023-10-02 13:30:00,73.21,73.49,73.09,73.41,53538.0,69.2192,69.484,69.1058,69.4083,53538.0
2023-10-02 14:00:00,73.39,73.64,73.23,73.23,26409.0,69.3894,69.6258,69.2382,69.2382,26409.0
2023-10-02 14:30:00,73.21,73.33,73.17,73.23,25041.0,69.2192,69.3327,69.1814,69.2382,25041.0
2023-10-02 15:00:00,73.21,73.35,73.1,73.34,48496.0,69.2192,69.3516,69.1152,69.3422,48496.0
2023-10-02 15:30:00,73.34,73.44,73.22,73.37,224541.0,69.3422,69.4367,69.2287,69.3705,224541.0
2023-10-03 09:30:00,73.13,73.5,73.07,73.42,25439.0,69.1436,69.4934,69.0869,69.4178,25439.0
2023-10-03 10:00:00,73.39,73.39,72.87,72.95,56283.0,69.3894,69.3894,68.8978,68.9734,56283.0
2023-10-03 10:30:00,72.95,73.08,72.63,72.87,54153.0,68.9734,69.0963,68.6709,68.8978,54153.0
2023-10-03 11:00:00,72.87,73.02,72.77,72.79,26833.0,68.8978,69.0396,68.8032,68.8221,26833.0
2023-10-03 11:30:00,72.78,72.81,72.61,72.68,20762.0,68.8127,68.841,68.6519,68.7181,20762.0
2023-10-03 12:00:00,72.69,72.87,72.67,72.73,37158.0,68.7276,68.8978,68.7087,68.7654,37158.0
2023-10-03 12:30:00,72.75,72.86,72.64,72.85,32010.0,68.7843,68.8883,68.6803,68.8789,32010.0
2023-10-03 13:00:00,72.87,73.07,72.87,72.88,53811.0,68.8978,69.0869,68.8978,68.9072,53811.0
2023-10-03 13:30:00,72.89,72.89,72.49,72.51,26777.0,68.9167,68.9167,68.5385,68.5574,26777.0
2023-10-03 14:00:00,72.5,72.71,72.47,72.56,29163.0,68.5479,68.7465,68.5196,68.6047,29163.0
2023-10-03 14:30:00,72.56,72.64,72.48,72.49,33136.0,68.6047,68.6803,68.529,68.5385,33136.0
2023-10-03 15:00:00,72.48,72.48,72.27,72.39,38198.0,68.529,68.529,68.3305,68.4439,38198.0
2023-10-03 15:30:00,72.38,72.48,72.2,72.48,161347.0,68.4345,68.529,68.2643,68.529,161347.0
2023-10-04 09:30:00,72.26,72.78,72.26,72.58,63052.0,68.321,68.8127,68.321,68.6236,63052.0
2023-10-04 10:00:00,72.53,72.55,72.2,72.35,83323.0,68.5763,68.5952,68.2643,68.4061,83323.0
2023-10-04 10:30:00,72.35,72.58,72.35,72.48,37767.0,68.4061,68.6236,68.4061,68.529,37767.0
2023-10-04 11:00:00,72.45,72.71,72.4,72.6,35132.0,68.5007,68.7465,68.4534,68.6425,35132.0
2023-10-04 11:30:00,72.62,72.76,72.46,72.75,20785.0,68.6614,68.7938,68.5101,68.7843,20785.0
2023-10-04 12:00:00,72.74,72.87,72.65,72.66,22900.0,68.7749,68.8978,68.6898,68.6992,22900.0
2023-10-04 12:30:00,72.69,72.79,72.6,72.64,22623.0,68.7276,68.8221,68.6425,68.6803,22623.0
2023-10-04 13:00:00,72.64,72.68,72.56,72.56,17149.0,68.6803,68.7181,68.6047,68.6047,17149.0
2023-10-04 13:30:00,72.54,72.62,72.46,72.51,22639.0,68.5858,68.6614,68.5101,68.5574,22639.0
2023-10-04 14:00:00,72.51,72.67,72.46,72.65,20037.0,68.5574,68.7087,68.5101,68.6898,20037.0
2023-10-04 14:30:00,72.66,72.78,72.66,72.76,13261.0,68.6992,68.8127,68.6992,68.7938,13261.0
2023-10-04 15:00:00,72.76,73.21,72.76,73.11,39258.0,68.7938,69.2192,68.7938,69.1247,39258.0
2023-10-04 15:30:00,73.11,73.37,73.07,73.25,255667.0,69.1247,69.3705,69.0869,69.2571,255667.0
2023-10-05 09:30:00,73.3,73.56,72.82,73.01,29151.0,69.3043,69.5502,68.8505,69.0301,29151.0
2023-10-05 10:00:00,73.03,73.22,72.97,73.15,42988.0,69.0491,69.2287,68.9923,69.1625,42988.0
2023-10-05 10:30:00,73.13,73.17,72.84,72.89,46550.0,69.1436,69.1814,68.8694,68.9167,46550.0
2023-10-05 11:00:00,72.88,73.15,72.78,73.01,28206.0,68.9072,69.1625,68.8127,69.0301,28206.0
2023-10-05 11:30:00,72.94,73.1,72.89,73.02,41226.0,68.964,69.1152,68.9167,69.0396,41226.0
2023-10-05 12:00:00,73.01,73.12,72.82,73.1,31009.0,69.0301,69.1341,68.8505,69.1152,31009.0
2023-10-05 12:30:00,73.12,73.15,72.95,72.99,26153.0,69.1341,69.1625,68.9734,69.0112,26153.0
2023-10-05 13:00:00,72.99,73.11,72.88,72.97,25596.0,69.0112,69.1247,68.9072,68.9923,25596.0
2023-10-05 13:30:00,72.98,73.22,72.92,73.2,30292.0,69.0018,69.2287,68.9451,69.2098,30292.0
2023-10-05 14:00:00,73.2,73.25,73.12,73.2,33871.0,69.2098,69.2571,69.1341,69.2098,33871.0
2023-10-05 14:30:00,73.2,73.27,73.14,73.19,18578.0,69.2098,69.276,69.1531,69.2003,18578.0
2023-10-05 15:00:00,73.19,73.19,73.03,73.15,41923.0,69.2003,69.2003,69.0491,69.1625,41923.0
2023-10-05 15:30:00,73.18,73.18,72.8,72.9,179735.0,69.1909,69.1909,68.8316,68.9261,179735.0
2023-10-06 09:30:00,72.63,73.38,72.62,73.38,78242.0,68.6709,69.38,68.6614,69.38,78242.0
2023-10-06 10:00:00,73.39,73.55,73.14,73.36,52904.0,69.3894,69.5407,69.1531,69.3611,52904.0
2023-10-06 10:30:00,73.41,73.6,73.38,73.45,25306.0,69.4083,69.588,69.38,69.4462,25306.0
2023-10-06 11:00:00,73.46,73.92,73.45,73.84,26298.0,69.4556,69.8905,69.4462,69.8149,26298.0
2023-10-06 11:30:00,73.89,74.47,73.89,74.47,70027.0,69.8622,70.4106,69.8622,70.4106,70027.0
2023-10-06 12:00:00,74.48,74.49,74.0,74.0,58136.0,70.42,70.4295,69.9662,69.9662,58136.0
2023-10-06 12:30:00,74.03,74.15,73.99,74.08,23115.0,69.9945,70.108,69.9567,70.0418,23115.0
2023-10-06 13:00:00,74.11,74.23,73.98,74.13,31809.0,70.0702,70.1836,69.9473,70.0891,31809.0
2023-10-06 13:30:00,74.13,74.42,74.08,74.25,46503.0,70.0891,70.3633,70.0418,70.2026,46503.0
2023-10-06 14:00:00,74.23,74.51,74.15,74.46,40951.0,70.1836,70.4484,70.108,70.4011,40951.0
2023-10-06 14:30:00,74.46,74.79,74.46,74.53,39080.0,70.4011,70.7131,70.4011,70.4673,39080.0
2023-10-06 15:00:00,74.55,74.58,74.35,74.55,36946.0,70.4862,70.5146,70.2971,70.4862,36946.0
2023-10-06 15:30:00,74.56,74.61,74.24,74.26,131387.0,70.4957,70.5429,70.1931,70.212,131387.0
2023-10-09 09:30:00,73.94,74.24,73.86,73.97,22239.0,69.9095,70.1931,69.8338,69.9378,22239.0
2023-10-09 10:00:00,73.99,74.18,73.78,74.06,21913.0,69.9567,70.1364,69.7582,70.0229,21913.0
2023-10-09 10:30:00,74.05,74.14,73.9,74.12,21499.0,70.0135,70.0985,69.8716,70.0796,21499.0
2023-10-09 11:00:00,74.08,74.38,74.06,74.37,26428.0,70.0418,70.3255,70.0229,70.316,26428.0
2023-10-09 11:30:00,74.39,74.51,74.28,74.51,30223.0,70.3349,70.4484,70.2309,70.4484,30223.0
2023-10-09 12:00:00,74.53,74.66,74.44,74.48,16951.0,70.4673,70.5902,70.3822,70.42,16951.0
2023-10-09 12:30:00,74.48,74.51,74.36,74.44,25310.0,70.42,70.4484,70.3066,70.3822,25310.0
2023-10-09 13:00:00,74.45,74.6,74.4,74.58,19460.0,70.3916,70.5335,70.3444,70.5146,19460.0
2023-10-09 13:30:00,74.59,75.08,74.59,74.97,32101.0,70.524,70.9873,70.524,70.8833,32101.0
2023-10-09 14:00:00,74.95,75.22,74.93,75.22,32090.0,70.8644,71.1197,70.8455,71.1197,32090.0
2023-10-09 14:30:00,75.21,75.38,75.13,75.31,44014.0,71.1102,71.271,71.0346,71.2048,44014.0
2023-10-09 15:00:00,75.3,75.33,75.15,75.17,54894.0,71.1953,71.2237,71.0535,71.0724,54894.0
2023-10-09 15:30:00,75.18,75.2,74.85,74.9,154648.0,71.0819,71.1008,70.7698,70.8171,154648.0
2023-10-10 09:30:00,75.3,75.5,74.67,74.86,56727.0,71.1953,71.3844,70.5997,70.7793,56727.0
2023-10-10 10:00:00,74.86,75.43,74.77,75.39,85732.0,70.7793,71.3182,70.6942,71.2804,85732.0
2023-10-10 10:30:00,75.38,75.48,75.26,75.4,65143.0,71.271,71.3655,71.1575,71.2899,65143.0
2023-10-10 11:00:00,75.39,75.75,75.29,75.41,36675.0,71.2804,71.6208,71.1859,71.2993,36675.0
2023-10-10 11:30:00,75.44,75.49,75.16,75.23,42263.0,71.3277,71.375,71.0629,71.1291,42263.0
2023-10-10 12:00:00,75.23,75.47,75.23,75.38,40777.0,71.1291,71.356,71.1291,71.271,40777.0
2023-10-10 12:30:00,75.36,75.41,75.25,75.39,26172.0,71.252,71.2993,71.148,71.2804,26172.0
2023-10-10 13:00:00,75.38,75.38,75.12,75.33,40863.0,71.271,71.271,71.0251,71.2237,40863.0
2023-10-10 13:30:00,75.34,75.58,75.24,75.36,43948.0,71.2331,71.4601,71.1386,71.252,43948.0
2023-10-10 14:00:00,75.37,75.39,75.23,75.23,43693.0,71.2615,71.2804,71.1291,71.1291,43693.0
2023-10-10 14:30:00,75.22,75.4,75.1,75.28,49202.0,71.1197,71.2899,71.0062,71.1764,49202.0
2023-10-10 15:00:00,75.29,75.37,75.25,75.3,58678.0,71.1859,71.2615,71.148,71.1953,58678.0
2023-10-10 15:30:00,75.29,75.4,75.2,75.3,254844.0,71.1859,71.2899,71.1008,71.1953,254844.0
2023-10-11 09:30:00,75.31,75.99,75.31,75.71,60353.0,71.2048,71.8477,71.2048,71.583,60353.0
2023-10-11 10:00:00,75.71,75.83,75.6,75.71,59900.0,71.583,71.6964,71.479,71.583,59900.0
2023-10-11 10:30:00,75.74,75.84,75.38,75.63,43472.0,71.6113,71.7059,71.271,71.5073,43472.0
2023-10-11 11:00:00,75.62,75.63,75.13,75.18,50647.0,71.4979,71.5073,71.0346,71.0819,50647.0
2023-10-11 11:30:00,75.16,75.24,74.84,74.84,36990.0,71.0629,71.1386,70.7604,70.7604,36990.0
2023-10-11 12:00:00,74.83,74.86,74.45,74.48,43296.0,70.7509,70.7793,70.3916,70.42,43296.0
2023-10-11 12:30:00,74.46,74.53,74.34,74.4,36249.0,70.4011,70.4673,70.2876,70.3444,36249.0
2023-10-11 13:00:00,74.4,74.57,74.24,74.53,32570.0,70.3444,70.5051,70.1931,70.4673,32570.0
2023-10-11 13:30:00,74.52,74.69,74.39,74.5,28977.0,70.4578,70.6186,70.3349,70.4389,28977.0
2023-10-11 14:00:00,74.52,74.78,74.47,74.69,35001.0,70.4578,70.7037,70.4106,70.6186,35001.0
2023-10-11 14:30:00,74.71,74.77,74.66,74.7,32957.0,70.6375,70.6942,70.5902,70.628,32957.0
2023-10-11 15:00:00,74.72,74.91,74.7,74.89,64578.0,70.6469,70.8266,70.628,70.8077,64578.0
2023-10-11 15:30:00,74.87,75.11,74.83,74.84,239065.0,70.7888,71.0157,70.7509,70.7604,239065.0
2023-10-12 09:30:00,76.18,76.32,75.33,75.67,135973.0,72.0273,72.1597,71.2237,71.5451,135973.0
2023-10-12 10:00:00,75.67,76.09,75.59,75.95,97470.0,71.5451,71.9423,71.4695,71.8099,97470.0
2023-10-12 10:30:00,75.95,76.05,75.59,75.65,45608.0,71.8099,71.9044,71.4695,71.5262,45608.0
2023-10-12 11:00:00,75.61,75.89,75.47,75.86,39985.0,71.4884,71.7532,71.356,71.7248,39985.0
2023-10-12 11:30:00,75.86,75.86,75.7,75.8,59887.0,71.7248,71.7248,71.5735,71.6681,59887.0
2023-10-12 12:00:00,75.79,76.11,75.79,76.1,72981.0,71.6586,71.9612,71.6586,71.9517,72981.0
2023-10-12 12:30:00,76.08,76.08,75.82,75.87,58681.0,71.9328,71.9328,71.687,71.7342,58681.0
2023-10-12 13:00:00,75.87,75.87,75.33,75.34,102021.0,71.7342,71.7342,71.2237,71.2331,102021.0
2023-10-12 13:30:00,75.3,75.39,75.18,75.18,40252.0,71.1953,71.2804,71.0819,71.0819,40252.0
2023-10-12 14:00:00,75.19,75.43,75.17,75.41,43659.0,71.0913,71.3182,71.0724,71.2993,43659.0
2023-10-12 14:30:00,75.4,75.45,75.21,75.34,59196.0,71.2899,71.3371,71.1102,71.2331,59196.0
2023-10-12 15:00:00,75.36,75.64,75.34,75.53,70219.0,71.252,71.5168,71.2331,71.4128,70219.0
2023-10-12 15:30:00,75.55,75.7,75.52,75.57,245311.0,71.4317,71.5735,71.4033,71.4506,245311.0
2023-10-13 09:30:00,75.34,75.74,75.02,75.28,33263.0,71.2331,71.6113,70.9306,71.1764,33263.0
2023-10-13 10:00:00,75.29,75.31,74.82,74.88,58606.0,71.1859,71.2048,70.7415,70.7982,58606.0
2023-10-13 10:30:00,74.89,75.01,74.67,74.78,34310.0,70.8077,70.9211,70.5997,70.7037,34310.0
2023-10-13 11:00:00,74.78,74.91,74.51,74.91,37314.0,70.7037,70.8266,70.4484,70.8266,37314.0
2023-10-13 11:30:00,74.91,74.93,74.65,74.7,33319.0,70.8266,70.8455,70.5807,70.628,33319.0
2023-10-13 12:00:00,74.68,74.87,74.59,74.82,28645.0,70.6091,70.7888,70.524,70.7415,28645.0
2023-10-13 12:30:00,74.83,74.94,74.58,74.67,24796.0,70.7509,70.8549,70.5146,70.5997,24796.0
2023-10-13 13:00:00,74.68,74.69,74.51,74.56,32373.0,70.6091,70.6186,70.4484,70.4957,32373.0
2023-10-13 13:30:00,74.55,74.73,74.37,74.67,27212.0,70.4862,70.6564,70.316,70.5997,27212.0
2023-10-13 14:00:00,74.67,74.76,74.55,74.76,27298.0,70.5997,70.6848,70.4862,70.6848,27298.0
2023-10-13 14:30:00,74.75,74.86,74.41,74.56,34113.0,70.6753,70.7793,70.3538,70.4957,34113.0
2023-10-13 15:00:00,74.55,74.71,74.51,74.52,49355.0,70.4862,70.6375,70.4484,70.4578,49355.0
2023-10-13 15:30:00,74.53,74.63,74.41,74.55,234534.0,70.4673,70.5618,70.3538,70.4862,234534.0
2023-10-16 09:30:00,75.04,75.45,74.82,75.23,51339.0,70.9495,71.3371,70.7415,71.1291,51339.0
2023-10-16 10:00:00,75.21,75.45,74.87,75.45,53512.0,71.1102,71.3371,70.7888,71.3371,53512.0
2023-10-16 10:30:00,75.42,75.63,75.37,75.46,46763.0,71.3088,71.5073,71.2615,71.3466,46763.0
2023-10-16 11:00:00,75.46,75.7,75.42,75.45,88355.0,71.3466,71.5735,71.3088,71.3371,88355.0
2023-10-16 11:30:00,75.45,75.65,75.32,75.58,80185.0,71.3371,71.5262,71.2142,71.4601,80185.0
2023-10-16 12:00:00,75.58,75.94,75.58,75.82,83339.0,71.4601,71.8004,71.4601,71.687,83339.0
2023-10-16 12:30:00,75.84,75.86,75.65,75.71,37812.0,71.7059,71.7248,71.5262,71.583,37812.0
2023-10-16 13:00:00,75.71,75.83,75.37,75.57,43544.0,71.583,71.6964,71.2615,71.4506,43544.0
2023-10-16 13:30:00,75.58,75.86,75.55,75.78,37750.0,71.4601,71.7248,71.4317,71.6491,37750.0
2023-10-16 14:00:00,75.79,75.83,75.73,75.76,41330.0,71.6586,71.6964,71.6019,71.6302,41330.0
2023-10-16 14:30:00,75.74,75.85,75.71,75.84,45615.0,71.6113,71.7153,71.583,71.7059,45615.0
2023-10-16 15:00:00,75.85,75.96,75.74,75.88,78102.0,71.7153,71.8193,71.6113,71.7437,78102.0
2023-10-16 15:30:00,75.88,76.06,75.73,76.02,244452.0,71.7437,71.9139,71.6019,71.8761,244452.0
2023-10-17 09:30:00,75.81,76.65,75.75,75.99,74593.0,71.6775,72.4717,71.6208,71.8477,74593.0
2023-10-17 10:00:00,75.97,76.54,75.88,76.29,138715.0,71.8288,72.3677,71.7437,72.1313,138715.0
2023-10-17 10:30:00,76.28,76.31,76.05,76.26,56419.0,72.1219,72.1503,71.9044,72.103,56419.0
2023-10-17 11:00:00,76.27,76.62,76.25,76.36,50551.0,72.1124,72.4434,72.0935,72.1975,50551.0
2023-10-17 11:30:00,76.37,76.76,76.37,76.68,31769.0,72.207,72.5757,72.207,72.5001,31769.0
2023-10-17 12:00:00,76.69,76.8,76.62,76.79,37114.0,72.5095,72.6135,72.4434,72.6041,37114.0
2023-10-17 12:30:00,76.8,76.85,76.51,76.62,56534.0,72.6135,72.6608,72.3394,72.4434,56534.0
2023-10-17 13:00:00,76.63,76.68,76.44,76.53,37814.0,72.4528,72.5001,72.2732,72.3583,37814.0
2023-10-17 13:30:00,76.54,76.54,76.2,76.23,61920.0,72.3677,72.3677,72.0463,72.0746,61920.0
2023-10-17 14:00:00,76.23,76.39,76.11,76.37,43666.0,72.0746,72.2259,71.9612,72.207,43666.0
2023-10-17 14:30:00,76.37,76.56,76.15,76.23,56947.0,72.207,72.3866,71.999,72.0746,56947.0
2023-10-17 15:00:00,76.22,76.41,76.15,76.26,100663.0,72.0652,72.2448,71.999,72.103,100663.0
2023-10-17 15:30:00,76.26,76.55,76.19,76.55,380809.0,72.103,72.3772,72.0368,72.3772,380809.0
2023-10-18 09:30:00,75.2,75.93,74.9,75.32,220485.0,71.1008,71.791,70.8171,71.2142,220485.0
2023-10-18 10:00:00,75.29,75.42,74.84,75.06,148481.0,71.1859,71.3088,70.7604,70.9684,148481.0
2023-10-18 10:30:00,75.02,75.1,74.83,74.93,59072.0,70.9306,71.0062,70.7509,70.8455,59072.0
2023-10-18 11:00:00,74.92,75.16,74.87,75.09,65302.0,70.836,71.0629,70.7888,70.9968,65302.0
2023-10-18 11:30:00,75.11,75.11,74.9,74.98,49114.0,71.0157,71.0157,70.8171,70.8928,49114.0
2023-10-18 12:00:00,74.98,75.15,74.62,74.82,84255.0,70.8928,71.0535,70.5524,70.7415,84255.0
2023-10-18 12:30:00,74.8,75.19,74.78,75.01,54840.0,70.7226,71.0913,70.7037,70.9211,54840.0
2023-10-18 13:00:00,75.01,75.68,74.98,75.36,83053.0,70.9211,71.5546,70.8928,71.252,83053.0
2023-10-18 13:30:00,75.32,75.41,75.04,75.41,44967.0,71.2142,71.2993,70.9495,71.2993,44967.0
2023-10-18 14:00:00,75.42,75.42,75.04,75.15,55902.0,71.3088,71.3088,70.9495,71.0535,55902.0
2023-10-18 14:30:00,75.14,75.51,75.12,75.4,95456.0,71.044,71.3939,71.0251,71.2899,95456.0
2023-10-18 15:00:00,75.41,75.8,75.37,75.75,93189.0,71.2993,71.6681,71.2615,71.6208,93189.0
2023-10-18 15:30:00,75.76,75.89,75.31,75.31,443592.0,71.6302,71.7532,71.2048,71.2048,443592.0
2023-10-19 09:30:00,75.32,75.94,74.79,75.74,114219.0,71.2142,71.8004,70.7131,71.6113,114219.0
2023-10-19 10:00:00,75.77,75.81,75.18,75.19,36504.0,71.6397,71.6775,71.0819,71.0913,36504.0
2023-10-19 10:30:00,75.15,75.43,75.01,75.04,60039.0,71.0535,71.3182,70.9211,70.9495,60039.0
2023-10-19 11:00:00,75.01,75.11,74.68,75.03,55353.0,70.9211,71.0157,70.6091,70.94,55353.0
2023-10-19 11:30:00,75.02,75.16,74.8,74.81,36381.0,70.9306,71.0629,70.7226,70.732,36381.0
2023-10-19 12:00:00,74.8,75.33,74.71,75.11,68471.0,70.7226,71.2237,70.6375,71.0157,68471.0
2023-10-19 12:30:00,75.11,75.61,74.96,75.53,58258.0,71.0157,71.4884,70.8738,71.4128,58258.0
2023-10-19 13:00:00,75.53,75.67,75.4,75.47,38995.0,71.4128,71.5451,71.2899,71.356,38995.0
2023-10-19 13:30:00,75.52,75.55,75.11,75.17,39177.0,71.4033,71.4317,71.0157,71.0724,39177.0
2023-10-19 14:00:00,75.18,75.19,74.88,74.93,40111.0,71.0819,71.0913,70.7982,70.8455,40111.0
2023-10-19 14:30:00,74.92,74.93,74.42,74.42,83038.0,70.836,70.8455,70.3633,70.3633,83038.0
2023-10-19 15:00:00,74.38,74.67,74.25,74.5,109843.0,70.3255,70.5997,70.2026,70.4389,109843.0
2023-10-19 15:30:00,74.51,74.62,74.2,74.23,296114.0,70.4484,70.5524,70.1553,70.1836,296114.0
2023-10-20 09:30:00,73.74,74.53,73.28,73.88,292296.0,69.7204,70.4673,69.2854,69.8527,292296.0
2023-10-20 10:00:00,73.92,74.33,73.8,74.24,67664.0,69.8905,70.2782,69.7771,70.1931,67664.0
2023-10-20 10:30:00,74.2,74.86,74.16,74.5,69452.0,70.1553,70.7793,70.1175,70.4389,69452.0
2023-10-20 11:00:00,74.46,74.63,74.16,74.28,53410.0,70.4011,70.5618,70.1175,70.2309,53410.0
2023-10-20 11:30:00,74.25,74.58,73.99,74.5,44958.0,70.2026,70.5146,69.9567,70.4389,44958.0
2023-10-20 12:00:00,74.53,74.53,74.12,74.38,42142.0,70.4673,70.4673,70.0796,70.3255,42142.0
2023-10-20 12:30:00,74.4,74.7,74.37,74.66,28636.0,70.3444,70.628,70.316,70.5902,28636.0
2023-10-20 13:00:00,74.64,74.65,74.19,74.52,30671.0,70.5713,70.5807,70.1458,70.4578,30671.0
2023-10-20 13:30:00,74.54,74.6,74.39,74.59,47785.0,70.4767,70.5335,70.3349,70.524,47785.0
2023-10-20 14:00:00,74.59,74.63,74.4,74.48,47208.0,70.524,70.5618,70.3444,70.42,47208.0
2023-10-20 14:30:00,74.48,74.7,74.45,74.56,45864.0,70.42,70.628,70.3916,70.4957,45864.0
2023-10-20 15:00:00,74.54,74.77,74.52,74.54,55992.0,70.4767,70.6942,70.4578,70.4767,55992.0
2023-10-20 15:30:00,74.53,74.55,73.91,73.95,256146.0,70.4673,70.4862,69.8811,69.9189,256146.0
2023-10-23 09:30:00,73.94,74.99,73.79,74.98,60062.0,69.9095,70.9022,69.7676,70.8928,60062.0
2023-10-23 10:00:00,74.98,75.63,74.98,75.47,96524.0,70.8928,71.5073,70.8928,71.356,96524.0
2023-10-23 10:30:00,75.5,75.62,75.28,75.56,192956.0,71.3844,71.4979,71.1764,71.4411,192956.0
2023-10-23 11:00:00,75.57,75.94,75.49,75.88,67635.0,71.4506,71.8004,71.375,71.7437,67635.0
2023-10-23 11:30:00,75.89,76.09,75.76,76.07,70706.0,71.7532,71.9423,71.6302,71.9233,70706.0
2023-10-23 12:00:00,76.07,76.09,75.72,75.93,45170.0,71.9233,71.9423,71.5924,71.791,45170.0
2023-10-23 12:30:00,75.93,76.23,75.9,76.22,42835.0,71.791,72.0746,71.7626,72.0652,42835.0
2023-10-23 13:00:00,76.24,76.25,75.78,75.84,40951.0,72.0841,72.0935,71.6491,71.7059,40951.0
2023-10-23 13:30:00,75.84,76.1,75.81,75.92,47654.0,71.7059,71.9517,71.6775,71.7815,47654.0
2023-10-23 14:00:00,75.93,76.08,75.84,76.08,51638.0,71.791,71.9328,71.7059,71.9328,51638.0
2023-10-23 14:30:00,76.07,76.32,76.03,76.2,89430.0,71.9233,72.1597,71.8855,72.0463,89430.0
2023-10-23 15:00:00,76.2,76.27,75.76,75.88,68448.0,72.0463,72.1124,71.6302,71.7437,68448.0
2023-10-23 15:30:00,75.88,75.9,75.58,75.58,280180.0,71.7437,71.7626,71.4601,71.4601,280180.0
2023-10-24 09:30:00,75.99,76.14,75.24,75.34,158769.0,71.8477,71.9895,71.1386,71.2331,158769.0
2023-10-24 10:00:00,75.27,75.43,74.7,75.04,63998.0,71.167,71.3182,70.628,70.9495,63998.0
2023-10-24 10:30:00,75.02,75.02,74.52,74.56,35373.0,70.9306,70.9306,70.4578,70.4957,35373.0
2023-10-24 11:00:00,74.58,74.62,74.08,74.2,79943.0,70.5146,70.5524,70.0418,70.1553,79943.0
2023-10-24 11:30:00,74.19,74.37,74.03,74.12,59957.0,70.1458,70.316,69.9945,70.0796,59957.0
2023-10-24 12:00:00,74.13,74.19,73.78,73.81,57910.0,70.0891,70.1458,69.7582,69.7865,57910.0
2023-10-24 12:30:00,73.83,73.97,73.67,73.78,51293.0,69.8054,69.9378,69.6542,69.7582,51293.0
2023-10-24 13:00:00,73.77,73.99,73.77,73.99,42700.0,69.7487,69.9567,69.7487,69.9567,42700.0
2023-10-24 13:30:00,74.03,74.32,74.02,74.2,63069.0,69.9945,70.2687,69.9851,70.1553,63069.0
2023-10-24 14:00:00,74.19,74.38,74.19,74.36,43225.0,70.1458,70.3255,70.1458,70.3066,43225.0
2023-10-24 14:30:00,74.38,74.59,74.36,74.5,52649.0,70.3255,70.524,70.3066,70.4389,52649.0
2023-10-24 15:00:00,74.49,74.51,74.36,74.43,73953.0,70.4295,70.4484,70.3066,70.3727,73953.0
2023-10-24 15:30:00,74.43,74.53,74.29,74.47,362267.0,70.3727,70.4673,70.2404,70.4106,362267.0
2023-10-25 09:30:00,74.3,74.82,74.09,74.59,36438.0,70.2498,70.7415,70.0513,70.524,36438.0
2023-10-25 10:00:00,74.59,74.68,74.38,74.62,27301.0,70.524,70.6091,70.3255,70.5524,27301.0
2023-10-25 10:30:00,74.6,74.94,74.47,74.87,25894.0,70.5335,70.8549,70.4106,70.7888,25894.0
2023-10-25 11:00:00,74.9,75.11,74.68,75.1,47791.0,70.8171,71.0157,70.6091,71.0062,47791.0
2023-10-25 11:30:00,75.09,75.12,74.86,74.93,44447.0,70.9968,71.0251,70.7793,70.8455,44447.0
2023-10-25 12:00:00,74.92,74.94,74.68,74.82,71590.0,70.836,70.8549,70.6091,70.7415,71590.0
2023-10-25 12:30:00,74.83,74.95,74.62,74.75,24788.0,70.7509,70.8644,70.5524,70.6753,24788.0
2023-10-25 13:00:00,74.76,74.86,74.53,74.8,37366.0,70.6848,70.7793,70.4673,70.7226,37366.0
2023-10-25 13:30:00,74.79,74.79,74.58,74.65,33809.0,70.7131,70.7131,70.5146,70.5807,33809.0
2023-10-25 14:00:00,74.66,74.77,74.53,74.54,30217.0,70.5902,70.6942,70.4673,70.4767,30217.0
2023-10-25 14:30:00,74.54,74.66,74.47,74.51,40488.0,70.4767,70.5902,70.4106,70.4484,40488.0
2023-10-25 15:00:00,74.53,74.67,74.49,74.61,74338.0,70.4673,70.5997,70.4295,70.5429,74338.0
2023-10-25 15:30:00,74.61,74.76,74.38,74.39,315818.0,70.5429,70.6848,70.3255,70.3349,315818.0
2023-10-26 09:30:00,74.12,74.78,73.79,74.47,47717.0,70.0796,70.7037,69.7676,70.4106,47717.0
2023-10-26 10:00:00,74.32,74.77,74.07,74.52,45360.0,70.2687,70.6942,70.0324,70.4578,45360.0
2023-10-26 10:30:00,74.5,75.04,74.29,75.04,51155.0,70.4389,70.9495,70.2404,70.9495,51155.0
2023-10-26 11:00:00,75.05,75.1,74.71,74.91,57403.0,70.9589,71.0062,70.6375,70.8266,57403.0
2023-10-26 11:30:00,74.92,75.05,74.77,74.81,29271.0,70.836,70.9589,70.6942,70.732,29271.0
2023-10-26 12:00:00,74.79,74.84,74.64,74.8,37744.0,70.7131,70.7604,70.5713,70.7226,37744.0
2023-10-26 12:30:00,74.81,74.94,74.68,74.74,36183.0,70.732,70.8549,70.6091,70.6658,36183.0
2023-10-26 13:00:00,74.74,74.87,74.66,74.73,55325.0,70.6658,70.7888,70.5902,70.6564,55325.0
2023-10-26 13:30:00,74.73,74.82,74.63,74.67,35372.0,70.6564,70.7415,70.5618,70.5997,35372.0
2023-10-26 14:00:00,74.69,74.74,74.38,74.45,25413.0,70.6186,70.6658,70.3255,70.3916,25413.0
2023-10-26 14:30:00,74.47,74.62,74.37,74.51,64291.0,70.4106,70.5524,70.316,70.4484,64291.0
2023-10-26 15:00:00,74.52,74.59,74.32,74.42,48351.0,70.4578,70.524,70.2687,70.3633,48351.0
2023-10-26 15:30:00,74.42,74.42,74.16,74.28,206624.0,70.3633,70.3633,70.1175,70.2309,206624.0
2023-10-27 09:30:00,74.42,74.58,74.21,74.25,34554.0,70.3633,70.5146,70.1647,70.2026,34554.0
2023-10-27 10:00:00,74.22,74.46,74.15,74.44,26758.0,70.1742,70.4011,70.108,70.3822,26758.0
2023-10-27 10:30:00,74.44,74.75,74.44,74.73,48705.0,70.3822,70.6753,70.3822,70.6564,48705.0
2023-10-27 11:00:00,74.75,74.9,74.62,74.62,41934.0,70.6753,70.8171,70.5524,70.5524,41934.0
2023-10-27 11:30:00,74.66,74.67,74.42,74.54,31376.0,70.5902,70.5997,70.3633,70.4767,31376.0
2023-10-27 12:00:00,74.53,74.53,74.33,74.45,20441.0,70.4673,70.4673,70.2782,70.3916,20441.0
2023-10-27 12:30:00,74.43,74.5,74.31,74.36,20921.0,70.3727,70.4389,70.2593,70.3066,20921.0
2023-10-27 13:00:00,74.35,74.4,74.16,74.24,32723.0,70.2971,70.3444,70.1175,70.1931,32723.0
2023-10-27 13:30:00,74.23,74.35,74.17,74.2,35747.0,70.1836,70.2971,70.1269,70.1553,35747.0
2023-10-27 14:00:00,74.2,74.3,74.02,74.07,30362.0,70.1553,70.2498,69.9851,70.0324,30362.0
2023-10-27 14:30:00,74.06,74.31,73.86,73.93,43933.0,70.0229,70.2593,69.8338,69.9,43933.0
2023-10-27 15:00:00,73.92,74.15,73.87,74.15,57335.0,69.8905,70.108,69.8433,70.108,57335.0
2023-10-27 15:30:00,74.15,74.29,73.96,73.99,255767.0,70.108,70.2404,69.9284,69.9567,255767.0
2023-10-30 09:30:00,73.99,74.72,73.98,74.3,62616.0,69.9567,70.6469,69.9473,70.2498,62616.0
2023-10-30 10:00:00,74.29,74.34,73.73,73.87,25912.0,70.2404,70.2876,69.7109,69.8433,25912.0
2023-10-30 10:30:00,73.87,73.96,73.6,73.7,37075.0,69.8433,69.9284,69.588,69.6825,37075.0
2023-10-30 11:00:00,73.72,73.96,73.58,73.71,27830.0,69.7014,69.9284,69.5691,69.692,27830.0
2023-10-30 11:30:00,73.72,73.96,73.67,73.92,48425.0,69.7014,69.9284,69.6542,69.8905,48425.0
2023-10-30 12:00:00,73.9,74.22,73.9,74.18,24676.0,69.8716,70.1742,69.8716,70.1364,24676.0
2023-10-30 12:30:00,74.21,74.37,74.16,74.25,29395.0,70.1647,70.316,70.1175,70.2026,29395.0
2023-10-30 13:00:00,74.29,74.53,74.28,74.44,33340.0,70.2404,70.4673,70.2309,70.3822,33340.0
2023-10-30 13:30:00,74.47,74.67,74.42,74.6,24337.0,70.4106,70.5997,70.3633,70.5335,24337.0
2023-10-30 14:00:00,74.59,74.66,74.42,74.58,34902.0,70.524,70.5902,70.3633,70.5146,34902.0
2023-10-30 14:30:00,74.58,74.69,74.48,74.59,46156.0,70.5146,70.6186,70.42,70.524,46156.0
2023-10-30 15:00:00,74.6,74.78,74.55,74.67,39676.0,70.5335,70.7037,70.4862,70.5997,39676.0
2023-10-30 15:30:00,74.68,74.68,74.43,74.53,192470.0,70.6091,70.6091,70.3727,70.4673,192470.0
2023-10-31 09:30:00,74.68,74.87,74.41,74.41,34666.0,70.6091,70.7888,70.3538,70.3538,34666.0
2023-10-31 10:00:00,74.4,74.42,74.09,74.25,27997.0,70.3444,70.3633,70.0513,70.2026,27997.0
2023-10-31 10:30:00,74.22,74.62,74.11,74.57,37152.0,70.1742,70.5524,70.0702,70.5051,37152.0
2023-10-31 11:00:00,74.57,74.8,74.55,74.63,55248.0,70.5051,70.7226,70.4862,70.5618,55248.0
2023-10-31 11:30:00,74.62,74.91,74.61,74.84,26651.0,70.5524,70.8266,70.5429,70.7604,26651.0
2023-10-31 12:00:00,74.85,74.91,74.48,74.54,22621.0,70.7698,70.8266,70.42,70.4767,22621.0
2023-10-31 12:30:00,74.56,74.75,74.5,74.63,22808.0,70.4957,70.6753,70.4389,70.5618,22808.0
2023-10-31 13:00:00,74.63,74.75,74.62,74.66,23662.0,70.5618,70.6753,70.5524,70.5902,23662.0
2023-10-31 13:30:00,74.68,74.73,74.56,74.73,31088.0,70.6091,70.6564,70.4957,70.6564,31088.0
2023-10-31 14:00:00,74.73,74.89,74.59,74.64,35190.0,70.6564,70.8077,70.524,70.5713,35190.0
2023-10-31 14:30:00,74.65,74.84,74.63,74.83,25950.0,70.5807,70.7604,70.5618,70.7509,25950.0
2023-10-31 15:00:00,74.84,74.9,74.78,74.84,33640.0,70.7604,70.8171,70.7037,70.7604,33640.0
2023-10-31 15:30:00,74.85,74.98,74.75,74.91,154899.0,70.7698,70.8928,70.6753,70.8266,154899.0
2023-11-01 09:30:00,75.08,75.27,74.42,74.74,27422.0,70.9873,71.167,70.3633,70.6658,27422.0
2023-11-01 10:00:00,74.72,75.12,74.44,75.09,25809.0,70.6469,71.0251,70.3822,70.9968,25809.0
2023-11-01 10:30:00,75.1,75.12,74.86,74.87,21897.0,71.0062,71.0251,70.7793,70.7888,21897.0
2023-11-01 11:00:00,74.87,74.9,74.41,74.43,26800.0,70.7888,70.8171,70.3538,70.3727,26800.0
2023-11-01 11:30:00,74.41,74.63,74.41,74.49,19163.0,70.3538,70.5618,70.3538,70.4295,19163.0
2023-11-01 12:00:00,74.45,74.57,74.31,74.33,20397.0,70.3916,70.5051,70.2593,70.2782,20397.0
2023-11-01 12:30:00,74.33,74.49,74.19,74.19,21090.0,70.2782,70.4295,70.1458,70.1458,21090.0
2023-11-01 13:00:00,74.18,74.25,74.0,74.03,20981.0,70.1364,70.2026,69.9662,69.9945,20981.0
2023-11-01 13:30:00,74.01,74.06,73.8,73.81,23545.0,69.9756,70.0229,69.7771,69.7865,23545.0
2023-11-01 14:00:00,73.85,74.03,73.76,73.9,18174.0,69.8244,69.9945,69.7393,69.8716,18174.0
2023-11-01 14:30:00,73.94,74.21,73.68,74.19,65085.0,69.9095,70.1647,69.6636,70.1458,65085.0
2023-11-01 15:00:00,74.2,74.63,74.2,74.51,38140.0,70.1553,70.5618,70.1553,70.4484,38140.0
2023-11-01 15:30:00,74.48,74.55,74.28,74.48,220764.0,70.42,70.4862,70.2309,70.42,220764.0
2023-11-02 09:30:00,75.17,75.4,74.89,75.37,24444.0,71.0724,71.2899,70.8077,71.2615,24444.0
2023-11-02 10:00:00,75.39,75.8,75.33,75.76,37161.0,71.2804,71.6681,71.2237,71.6302,37161.0
2023-11-02 10:30:00,75.75,76.07,75.71,75.98,31201.0,71.6208,71.9233,71.583,71.8382,31201.0
2023-11-02 11:00:00,76.01,76.05,75.71,75.74,24162.0,71.8666,71.9044,71.583,71.6113,24162.0
2023-11-02 11:30:00,75.76,75.88,75.69,75.8,19120.0,71.6302,71.7437,71.5641,71.6681,19120.0
2023-11-02 12:00:00,75.8,76.07,75.78,76.01,19937.0,71.6681,71.9233,71.6491,71.8666,19937.0
2023-11-02 12:30:00,76.01,76.19,75.94,76.11,23408.0,71.8666,72.0368,71.8004,71.9612,23408.0
2023-11-02 13:00:00,76.11,76.36,76.11,76.2,19664.0,71.9612,72.1975,71.9612,72.0463,19664.0
2023-11-02 13:30:00,76.2,76.3,76.07,76.24,28395.0,72.0463,72.1408,71.9233,72.0841,28395.0
2023-11-02 14:00:00,76.24,76.24,76.07,76.17,24495.0,72.0841,72.0841,71.9233,72.0179,24495.0
2023-11-02 14:30:00,76.16,76.36,76.02,76.35,39276.0,72.0084,72.1975,71.8761,72.1881,39276.0
2023-11-02 15:00:00,76.35,76.43,76.18,76.43,38170.0,72.1881,72.2637,72.0273,72.2637,38170.0
2023-11-02 15:30:00,76.43,76.62,76.43,76.61,180446.0,72.2637,72.4434,72.2637,72.4339,180446.0
2023-11-03 09:30:00,77.4,77.71,76.99,77.49,43525.0,73.1808,73.4739,72.7932,73.2659,43525.0
2023-11-03 10:00:00,77.51,77.84,77.33,77.59,20605.0,73.2848,73.5969,73.1147,73.3605,20605.0
2023-11-03 10:30:00,77.59,77.63,77.44,77.56,19047.0,73.3605,73.3983,73.2187,73.3321,19047.0
2023-11-03 11:00:00,77.54,77.66,77.44,77.56,18790.0,73.3132,73.4267,73.2187,73.3321,18790.0
2023-11-03 11:30:00,77.54,77.68,77.54,77.59,16154.0,73.3132,73.4456,73.3132,73.3605,16154.0
2023-11-03 12:00:00,77.62,77.81,77.52,77.52,16608.0,73.3888,73.5685,73.2943,73.2943,16608.0
2023-11-03 12:30:00,77.48,77.86,77.44,77.86,13840.0,73.2565,73.6158,73.2187,73.6158,13840.0
2023-11-03 13:00:00,77.85,77.88,77.77,77.83,14165.0,73.6063,73.6347,73.5307,73.5874,14165.0
2023-11-03 13:30:00,77.86,77.99,77.81,77.97,18084.0,73.6158,73.7387,73.5685,73.7198,18084.0
2023-11-03 14:00:00,77.95,77.96,77.55,77.73,31272.0,73.7009,73.7103,73.3227,73.4929,31272.0
2023-11-03 14:30:00,77.73,77.9,77.63,77.88,28141.0,73.4929,73.6536,73.3983,73.6347,28141.0
2023-11-03 15:00:00,77.85,77.97,77.85,77.92,28197.0,73.6063,73.7198,73.6063,73.6725,28197.0
2023-11-03 15:30:00,77.93,77.93,77.63,77.63,106967.0,73.682,73.682,73.3983,73.3983,106967.0
2023-11-06 09:30:00,77.49,77.69,77.07,77.07,39902.0,73.2659,73.455,72.8688,72.8688,39902.0
2023-11-06 10:00:00,77.11,77.26,77.06,77.19,25806.0,72.9066,73.0485,72.8594,72.9823,25806.0
2023-11-06 10:30:00,77.19,77.19,76.97,77.03,25384.0,72.9823,72.9823,72.7743,72.831,25384.0
2023-11-06 11:00:00,77.02,77.03,76.89,76.89,24382.0,72.8216,72.831,72.6986,72.6986,24382.0
2023-11-06 11:30:00,76.88,76.96,76.82,76.89,20976.0,72.6892,72.7648,72.6325,72.6986,20976.0
2023-11-06 12:00:00,76.89,77.0,76.81,76.92,18535.0,72.6986,72.8026,72.623,72.727,18535.0
2023-11-06 12:30:00,76.92,76.98,76.86,76.91,17028.0,72.727,72.7837,72.6703,72.7176,17028.0
2023-11-06 13:00:00,76.92,76.93,76.65,76.76,20024.0,72.727,72.7365,72.4717,72.5757,20024.0
2023-11-06 13:30:00,76.72,76.81,76.64,76.74,20603.0,72.5379,72.623,72.4623,72.5568,20603.0
2023-11-06 14:00:00,76.77,76.81,76.65,76.8,21466.0,72.5852,72.623,72.4717,72.6135,21466.0
2023-11-06 14:30:00,76.8,77.05,76.76,77.04,21757.0,72.6135,72.8499,72.5757,72.8405,21757.0
2023-11-06 15:00:00,77.05,77.14,76.93,76.93,26560.0,72.8499,72.935,72.7365,72.7365,26560.0
2023-11-06 15:30:00,76.93,77.08,76.8,77.06,104779.0,72.7365,72.8783,72.6135,72.8594,104779.0
2023-11-07 09:30:00,76.22,76.55,76.09,76.38,48812.0,72.0652,72.3772,71.9423,72.2164,48812.0
2023-11-07 10:00:00,76.37,76.48,76.15,76.47,23748.0,72.207,72.311,71.999,72.3015,23748.0
2023-11-07 10:30:00,76.48,76.61,76.38,76.54,23866.0,72.311,72.4339,72.2164,72.3677,23866.0
2023-11-07 11:00:00,76.53,76.58,76.26,76.31,19015.0,72.3583,72.4055,72.103,72.1503,19015.0
2023-11-07 11:30:00,76.33,76.42,76.22,76.42,25341.0,72.1692,72.2543,72.0652,72.2543,25341.0
2023-11-07 12:00:00,76.36,76.36,76.08,76.15,11518.0,72.1975,72.1975,71.9328,71.999,11518.0
2023-11-07 12:30:00,76.14,76.27,76.07,76.19,19834.0,71.9895,72.1124,71.9233,72.0368,19834.0
2023-11-07 13:00:00,76.2,76.23,76.06,76.12,14341.0,72.0463,72.0746,71.9139,71.9706,14341.0
2023-11-07 13:30:00,76.09,76.2,76.08,76.14,26578.0,71.9423,72.0463,71.9328,71.9895,26578.0
2023-11-07 14:00:00,76.16,76.23,76.06,76.2,15223.0,72.0084,72.0746,71.9139,72.0463,15223.0
2023-11-07 14:30:00,76.19,76.33,76.18,76.25,17273.0,72.0368,72.1692,72.0273,72.0935,17273.0
2023-11-07 15:00:00,76.27,76.57,76.27,76.55,32558.0,72.1124,72.3961,72.1124,72.3772,32558.0
2023-11-07 15:30:00,76.53,76.75,76.53,76.67,131789.0,72.3583,72.5663,72.3583,72.4906,131789.0
2023-11-08 09:30:00,76.65,77.06,76.31,76.8,25609.0,72.4717,72.8594,72.1503,72.6135,25609.0
2023-11-08 10:00:00,76.8,76.8,76.4,76.54,22187.0,72.6135,72.6135,72.2354,72.3677,22187.0
2023-11-08 10:30:00,76.51,76.52,75.99,75.99,44063.0,72.3394,72.3488,71.8477,71.8477,44063.0
2023-11-08 11:00:00,75.98,76.14,75.92,75.98,19053.0,71.8382,71.9895,71.7815,71.8382,19053.0
2023-11-08 11:30:00,75.96,76.06,75.89,75.99,20215.0,71.8193,71.9139,71.7532,71.8477,20215.0
2023-11-08 12:00:00,75.99,75.99,75.63,75.73,13514.0,71.8477,71.8477,71.5073,71.6019,13514.0
2023-11-08 12:30:00,75.7,75.81,75.64,75.67,12908.0,71.5735,71.6775,71.5168,71.5451,12908.0
2023-11-08 13:00:00,75.67,75.83,75.53,75.67,28154.0,71.5451,71.6964,71.4128,71.5451,28154.0
2023-11-08 13:30:00,75.67,75.78,75.61,75.7,25451.0,71.5451,71.6491,71.4884,71.5735,25451.0
2023-11-08 14:00:00,75.68,75.76,75.59,75.63,26272.0,71.5546,71.6302,71.4695,71.5073,26272.0
2023-11-08 14:30:00,75.63,75.76,75.58,75.67,32032.0,71.5073,71.6302,71.4601,71.5451,32032.0
2023-11-08 15:00:00,75.66,75.76,75.6,75.73,37500.0,71.5357,71.6302,71.479,71.6019,37500.0
2023-11-08 15:30:00,75.73,75.73,75.55,75.66,217532.0,71.6019,71.6019,71.4317,71.5357,217532.0
2023-11-09 09:30:00,76.14,76.14,75.67,75.67,53686.0,71.9895,71.9895,71.5451,71.5451,53686.0
2023-11-09 10:00:00,75.68,75.69,75.31,75.42,17794.0,71.5546,71.5641,71.2048,71.3088,17794.0
2023-11-09 10:30:00,75.43,75.65,75.21,75.62,23875.0,71.3182,71.5262,71.1102,71.4979,23875.0
2023-11-09 11:00:00,75.64,75.75,75.5,75.5,15774.0,71.5168,71.6208,71.3844,71.3844,15774.0
2023-11-09 11:30:00,75.49,75.62,75.4,75.46,18035.0,71.375,71.4979,71.2899,71.3466,18035.0
2023-11-09 12:00:00,75.46,75.6,75.44,75.56,16416.0,71.3466,71.479,71.3277,71.4411,16416.0
2023-11-09 12:30:00,75.55,75.62,75.48,75.54,12357.0,71.4317,71.4979,71.3655,71.4222,12357.0
2023-11-09 13:00:00,75.55,75.57,75.04,75.06,30748.0,71.4317,71.4506,70.9495,70.9684,30748.0
2023-11-09 13:30:00,75.0,75.07,74.83,74.86,21725.0,70.9117,70.9779,70.7509,70.7793,21725.0
2023-11-09 14:00:00,74.82,74.83,74.62,74.72,24690.0,70.7415,70.7509,70.5524,70.6469,24690.0
2023-11-09 14:30:00,74.74,74.82,74.52,74.59,19987.0,70.6658,70.7415,70.4578,70.524,19987.0
2023-11-09 15:00:00,74.57,74.82,74.54,74.64,45273.0,70.5051,70.7415,70.4767,70.5713,45273.0
2023-11-09 15:30:00,74.64,75.0,74.64,74.97,160583.0,70.5713,70.9117,70.5713,70.8833,160583.0
2023-11-10 09:30:00,74.9,74.99,74.4,74.84,53044.0,70.8171,70.9022,70.3444,70.7604,53044.0
2023-11-10 10:00:00,74.81,74.81,74.64,74.72,43966.0,70.732,70.732,70.5713,70.6469,43966.0
2023-11-10 10:30:00,74.73,74.82,74.64,74.68,68961.0,70.6564,70.7415,70.5713,70.6091,68961.0
2023-11-10 11:00:00,74.7,75.01,74.68,74.88,23879.0,70.628,70.9211,70.6091,70.7982,23879.0
2023-11-10 11:30:00,74.91,75.0,74.77,74.87,29441.0,70.8266,70.9117,70.6942,70.7888,29441.0
2023-11-10 12:00:00,74.89,75.16,74.89,75.14,25750.0,70.8077,71.0629,70.8077,71.044,25750.0
2023-11-10 12:30:00,75.15,75.47,75.11,75.46,17140.0,71.0535,71.356,71.0157,71.3466,17140.0
2023-11-10 13:00:00,75.46,75.59,75.34,75.57,14920.0,71.3466,71.4695,71.2331,71.4506,14920.0
2023-11-10 13:30:00,75.59,75.69,75.48,75.69,23711.0,71.4695,71.5641,71.3655,71.5641,23711.0
2023-11-10 14:00:00,75.73,75.82,75.65,75.82,17839.0,71.6019,71.687,71.5262,71.687,17839.0
2023-11-10 14:30:00,75.82,75.83,75.7,75.7,20301.0,71.687,71.6964,71.5735,71.5735,20301.0
2023-11-10 15:00:00,75.7,75.73,75.47,75.53,28683.0,71.5735,71.6019,71.356,71.4128,28683.0
2023-11-10 15:30:00,75.59,75.76,75.55,75.76,106645.0,71.4695,71.6302,71.4317,71.6302,106645.0
2023-11-13 09:30:00,75.43,75.43,74.83,75.04,42024.0,71.3182,71.3182,70.7509,70.9495,42024.0
2023-11-13 10:00:00,75.02,75.4,74.86,75.31,54249.0,70.9306,71.2899,70.7793,71.2048,54249.0
2023-11-13 10:30:00,75.28,75.32,75.04,75.08,18179.0,71.1764,71.2142,70.9495,70.9873,18179.0
2023-11-13 11:00:00,75.06,75.41,75.03,75.41,19388.0,70.9684,71.2993,70.94,71.2993,19388.0
2023-11-13 11:30:00,75.42,75.8,75.39,75.76,25355.0,71.3088,71.6681,71.2804,71.6302,25355.0
2023-11-13 12:00:00,75.78,75.81,75.6,75.69,23809.0,71.6491,71.6775,71.479,71.5641,23809.0
2023-11-13 12:30:00,75.68,75.74,75.58,75.73,83337.0,71.5546,71.6113,71.4601,71.6019,83337.0
2023-11-13 13:00:00,75.72,75.79,75.64,75.72,24334.0,71.5924,71.6586,71.5168,71.5924,24334.0
2023-11-13 13:30:00,75.72,75.82,75.41,75.41,41639.0,71.5924,71.687,71.2993,71.2993,41639.0
2023-11-13 14:00:00,75.42,75.65,75.42,75.64,84063.0,71.3088,71.5262,71.3088,71.5168,84063.0
2023-11-13 14:30:00,75.62,75.69,75.57,75.66,19046.0,71.4979,71.5641,71.4506,71.5357,19046.0
2023-11-13 15:00:00,75.67,75.71,75.54,75.68,25148.0,71.5451,71.583,71.4222,71.5546,25148.0
2023-11-13 15:30:00,75.66,75.79,75.63,75.71,82908.0,71.5357,71.6586,71.5073,71.583,82908.0
2023-11-14 09:30:00,76.74,77.73,76.55,77.51,50950.0,72.5568,73.4929,72.3772,73.2848,50950.0
2023-11-14 10:00:00,77.48,77.95,77.4,77.9,28483.0,73.2565,73.7009,73.1808,73.6536,28483.0
2023-11-14 10:30:00,77.94,77.97,77.74,77.94,24998.0,73.6914,73.7198,73.5023,73.6914,24998.0
2023-11-14 11:00:00,78.0,78.31,77.99,78.23,38421.0,73.7481,74.0412,73.7387,73.9656,38421.0
2023-11-14 11:30:00,78.23,78.29,78.05,78.11,21073.0,73.9656,74.0223,73.7954,73.8521,21073.0
2023-11-14 12:00:00,78.11,78.17,77.89,77.92,19095.0,73.8521,73.9089,73.6441,73.6725,19095.0
2023-11-14 12:30:00,77.94,78.16,77.9,78.13,22335.0,73.6914,73.8994,73.6536,73.871,22335.0
2023-11-14 13:00:00,78.13,78.19,77.96,78.19,21525.0,73.871,73.9278,73.7103,73.9278,21525.0
2023-11-14 13:30:00,78.19,78.27,78.09,78.14,17779.0,73.9278,74.0034,73.8332,73.8805,17779.0
2023-11-14 14:00:00,78.14,78.46,78.14,78.43,34167.0,73.8805,74.1831,73.8805,74.1547,34167.0
2023-11-14 14:30:00,78.44,78.51,78.3,78.43,56897.0,74.1642,74.2303,74.0318,74.1547,56897.0
2023-11-14 15:00:00,78.42,78.65,78.37,78.54,48170.0,74.1452,74.3627,74.098,74.2587,48170.0
2023-11-14 15:30:00,78.54,78.67,78.16,78.22,155644.0,74.2587,74.3816,73.8994,73.9561,155644.0
2023-11-15 09:30:00,78.17,78.89,78.09,78.89,72568.0,73.9089,74.5896,73.8332,74.5896,72568.0
2023-11-15 10:00:00,78.9,78.99,78.8,78.94,34086.0,74.5991,74.6842,74.5045,74.6369,34086.0
2023-11-15 10:30:00,78.95,79.13,78.89,78.93,38037.0,74.6463,74.8165,74.5896,74.6274,38037.0
2023-11-15 11:00:00,78.92,78.94,78.68,78.8,52084.0,74.618,74.6369,74.3911,74.5045,52084.0
2023-11-15 11:30:00,78.78,78.79,78.54,78.6,36110.0,74.4856,74.4951,74.2587,74.3154,36110.0
2023-11-15 12:00:00,78.6,78.82,78.58,78.71,15485.0,74.3154,74.5234,74.2965,74.4194,15485.0
2023-11-15 12:30:00,78.75,78.86,78.59,78.66,19521.0,74.4573,74.5613,74.306,74.3722,19521.0
2023-11-15 13:00:00,78.65,78.72,78.43,78.46,47398.0,74.3627,74.4289,74.1547,74.1831,47398.0
2023-11-15 13:30:00,78.49,78.57,78.42,78.5,30711.0,74.2114,74.2871,74.1452,74.2209,30711.0
2023-11-15 14:00:00,78.5,78.62,78.44,78.5,47323.0,74.2209,74.3343,74.1642,74.2209,47323.0
2023-11-15 14:30:00,78.51,78.52,78.27,78.31,64678.0,74.2303,74.2398,74.0034,74.0412,64678.0
2023-11-15 15:00:00,78.31,78.35,78.25,78.31,48996.0,74.0412,74.0791,73.9845,74.0412,48996.0
2023-11-15 15:30:00,78.31,78.38,78.05,78.19,212019.0,74.0412,74.1074,73.7954,73.9278,212019.0
2023-11-16 09:30:00,78.16,78.92,78.16,78.71,31306.0,73.8994,74.618,73.8994,74.4194,31306.0
2023-11-16 10:00:00,78.73,78.73,77.92,77.95,20215.0,74.4383,74.4383,73.6725,73.7009,20215.0
2023-11-16 10:30:00,77.95,78.01,77.69,77.81,24571.0,73.7009,73.7576,73.455,73.5685,24571.0
2023-11-16 11:00:00,77.81,77.81,77.61,77.81,19609.0,73.5685,73.5685,73.3794,73.5685,19609.0
2023-11-16 11:30:00,77.82,77.82,77.59,77.6,32317.0,73.5779,73.5779,73.3605,73.3699,32317.0
2023-11-16 12:00:00,77.62,77.72,77.48,77.48,29025.0,73.3888,73.4834,73.2565,73.2565,29025.0
2023-11-16 12:30:00,77.49,77.76,77.46,77.72,32361.0,73.2659,73.5212,73.2376,73.4834,32361.0
2023-11-16 13:00:00,77.71,77.71,77.51,77.55,32153.0,73.4739,73.4739,73.2848,73.3227,32153.0
2023-11-16 13:30:00,77.56,77.68,77.53,77.66,20950.0,73.3321,73.4456,73.3038,73.4267,20950.0
2023-11-16 14:00:00,77.67,77.79,77.27,77.33,37515.0,73.4361,73.5496,73.0579,73.1147,37515.0
2023-11-16 14:30:00,77.31,77.74,77.23,77.54,46311.0,73.0957,73.5023,73.0201,73.3132,46311.0
2023-11-16 15:00:00,77.55,77.55,77.21,77.24,94046.0,73.3227,73.3227,73.0012,73.0296,94046.0
2023-11-16 15:30:00,77.24,77.35,76.9,76.95,447181.0,73.0296,73.1336,72.7081,72.7554,447181.0
2023-11-17 09:30:00,77.45,77.74,77.14,77.52,66340.0,73.2281,73.5023,72.935,73.2943,66340.0
2023-11-17 10:00:00,77.54,77.93,77.47,77.93,27373.0,73.3132,73.682,73.247,73.682,27373.0
2023-11-17 10:30:00,77.94,78.34,77.86,78.14,43266.0,73.6914,74.0696,73.6158,73.8805,43266.0
2023-11-17 11:00:00,78.16,78.39,78.1,78.23,43971.0,73.8994,74.1169,73.8427,73.9656,43971.0
2023-11-17 11:30:00,78.22,78.37,78.15,78.29,45472.0,73.9561,74.098,73.89,74.0223,45472.0
2023-11-17 12:00:00,78.27,78.59,78.27,78.58,83442.0,74.0034,74.306,74.0034,74.2965,83442.0
2023-11-17 12:30:00,78.58,78.76,78.56,78.66,36114.0,74.2965,74.4667,74.2776,74.3722,36114.0
2023-11-17 13:00:00,78.66,79.0,78.64,78.83,77874.0,74.3722,74.6936,74.3532,74.5329,77874.0
2023-11-17 13:30:00,78.86,78.97,78.77,78.81,37333.0,74.5613,74.6653,74.4762,74.514,37333.0
2023-11-17 14:00:00,78.81,78.86,78.73,78.76,39888.0,74.514,74.5613,74.4383,74.4667,39888.0
2023-11-17 14:30:00,78.75,78.94,78.74,78.76,32570.0,74.4573,74.6369,74.4478,74.4667,32570.0
2023-11-17 15:00:00,78.76,79.03,78.61,79.01,92702.0,74.4667,74.722,74.3249,74.7031,92702.0
2023-11-17 15:30:00,79.01,79.07,78.82,79.07,248898.0,74.7031,74.7598,74.5234,74.7598,248898.0
2023-11-20 09:30:00,78.93,78.93,78.28,78.72,24447.0,74.6274,74.6274,74.0129,74.4289,24447.0
2023-11-20 10:00:00,78.7,79.08,78.6,79.02,38911.0,74.41,74.7693,74.3154,74.7125,38911.0
2023-11-20 10:30:00,79.0,79.34,78.99,79.25,36509.0,74.6936,75.0151,74.6842,74.93,36509.0
2023-11-20 11:00:00,79.25,79.31,79.03,79.13,32568.0,74.93,74.9867,74.722,74.8165,32568.0
2023-11-20 11:30:00,79.15,79.47,79.11,79.4,42756.0,74.8354,75.138,74.7976,75.0718,42756.0
2023-11-20 12:00:00,79.4,79.46,79.25,79.36,36398.0,75.0718,75.1285,74.93,75.034,36398.0
2023-11-20 12:30:00,79.36,79.44,79.23,79.4,32088.0,75.034,75.1096,74.9111,75.0718,32088.0
2023-11-20 13:00:00,79.41,79.69,79.41,79.5,30924.0,75.0813,75.346,75.0813,75.1664,30924.0
2023-11-20 13:30:00,79.5,79.7,79.5,79.7,30101.0,75.1664,75.3555,75.1664,75.3555,30101.0
2023-11-20 14:00:00,79.69,79.79,79.53,79.55,47819.0,75.346,75.4406,75.1947,75.2136,47819.0
2023-11-20 14:30:00,79.55,79.61,79.33,79.33,38367.0,75.2136,75.2704,75.0056,75.0056,38367.0
2023-11-20 15:00:00,79.32,79.46,79.31,79.44,46344.0,74.9962,75.1285,74.9867,75.1096,46344.0
2023-11-20 15:30:00,79.45,79.5,79.11,79.17,192813.0,75.1191,75.1664,74.7976,74.8544,192813.0
2023-11-21 09:30:00,79.03,79.34,78.83,79.09,27098.0,74.722,75.0151,74.5329,74.7787,27098.0
2023-11-21 10:00:00,79.09,79.14,78.87,79.1,26340.0,74.7787,74.826,74.5707,74.7882,26340.0
2023-11-21 10:30:00,79.08,79.22,78.94,79.2,16949.0,74.7693,74.9016,74.6369,74.8827,16949.0
2023-11-21 11:00:00,79.22,79.22,79.05,79.17,19972.0,74.9016,74.9016,74.7409,74.8544,19972.0
2023-11-21 11:30:00,79.18,79.21,78.98,79.02,18668.0,74.8638,74.8922,74.6747,74.7125,18668.0
2023-11-21 12:00:00,79.01,79.09,78.96,79.03,15020.0,74.7031,74.7787,74.6558,74.722,15020.0
2023-11-21 12:30:00,79.04,79.22,79.04,79.17,19000.0,74.7314,74.9016,74.7314,74.8544,19000.0
2023-11-21 13:00:00,79.16,79.16,78.97,78.98,20099.0,74.8449,74.8449,74.6653,74.6747,20099.0
2023-11-21 13:30:00,78.99,79.09,78.99,79.02,15906.0,74.6842,74.7787,74.6842,74.7125,15906.0
2023-11-21 14:00:00,79.03,79.05,78.84,78.93,22226.0,74.722,74.7409,74.5423,74.6274,22226.0
2023-11-21 14:30:00,78.92,78.93,78.73,78.83,18487.0,74.618,74.6274,74.4383,74.5329,18487.0
2023-11-21 15:00:00,78.85,79.02,78.77,78.81,31638.0,74.5518,74.7125,74.4762,74.514,31638.0
2023-11-21 15:30:00,78.78,78.81,78.65,78.66,123971.0,74.4856,74.514,74.3627,74.3722,123971.0
2023-11-22 09:30:00,78.99,79.74,78.75,79.57,29604.0,74.6842,75.3933,74.4573,75.2326,29604.0
2023-11-22 10:00:00,79.6,79.69,79.42,79.45,30416.0,75.2609,75.346,75.0907,75.1191,30416.0
2023-11-22 10:30:00,79.45,79.73,79.29,79.48,77001.0,75.1191,75.3838,74.9678,75.1475,77001.0
2023-11-22 11:00:00,79.49,79.52,79.21,79.23,33083.0,75.1569,75.1853,74.8922,74.9111,33083.0
2023-11-22 11:30:00,79.25,79.47,79.25,79.38,15918.0,74.93,75.138,74.93,75.0529,15918.0
2023-11-22 12:00:00,79.41,79.41,78.9,78.93,22617.0,75.0813,75.0813,74.5991,74.6274,22617.0
2023-11-22 12:30:00,78.91,78.98,78.82,78.95,9514.0,74.6085,74.6747,74.5234,74.6463,9514.0
2023-11-22 13:00:00,78.99,78.99,78.88,78.97,9957.0,74.6842,74.6842,74.5802,74.6653,9957.0
2023-11-22 13:30:00,78.98,79.04,78.94,78.96,12540.0,74.6747,74.7314,74.6369,74.6558,12540.0
2023-11-22 14:00:00,78.95,79.1,78.94,79.08,13236.0,74.6463,74.7882,74.6369,74.7693,13236.0
2023-11-22 14:30:00,79.07,79.08,78.82,79.05,18261.0,74.7598,74.7693,74.5234,74.7409,18261.0
2023-11-22 15:00:00,79.06,79.19,79.04,79.14,17840.0,74.7504,74.8733,74.7314,74.826,17840.0
2023-11-22 15:30:00,79.15,79.45,79.13,79.35,149667.0,74.8354,75.1191,74.8165,75.0245,149667.0
2023-11-24 09:30:00,79.69,79.69,79.33,79.43,15577.0,75.346,75.346,75.0056,75.1002,15577.0
2023-11-24 10:00:00,79.38,79.63,79.32,79.4,36391.0,75.0529,75.2893,74.9962,75.0718,36391.0
2023-11-24 10:30:00,79.42,79.62,79.33,79.57,14563.0,75.0907,75.2798,75.0056,75.2326,14563.0
2023-11-24 11:00:00,79.58,79.58,79.17,79.24,9470.0,75.242,75.242,74.8544,74.9205,9470.0
2023-11-24 11:30:00,79.26,79.31,79.13,79.3,14676.0,74.9395,74.9867,74.8165,74.9773,14676.0
2023-11-24 12:00:00,79.32,79.47,79.27,79.37,10139.0,74.9962,75.138,74.9489,75.0435,10139.0
2023-11-24 12:30:00,79.37,80.09,79.37,80.09,99821.0,75.0435,75.7242,75.0435,75.7242,99821.0
2023-11-27 09:30:00,79.52,79.62,79.15,79.33,26868.0,75.1853,75.2798,74.8354,75.0056,26868.0
2023-11-27 10:00:00,79.33,79.48,79.25,79.44,19953.0,75.0056,75.1475,74.93,75.1096,19953.0
2023-11-27 10:30:00,79.44,79.63,79.3,79.44,21518.0,75.1096,75.2893,74.9773,75.1096,21518.0
2023-11-27 11:00:00,79.41,79.6,79.32,79.55,48801.0,75.0813,75.2609,74.9962,75.2136,48801.0
2023-11-27 11:30:00,79.59,79.69,79.51,79.63,21105.0,75.2515,75.346,75.1758,75.2893,21105.0
2023-11-27 12:00:00,79.61,79.73,79.56,79.66,18237.0,75.2704,75.3838,75.2231,75.3176,18237.0
2023-11-27 12:30:00,79.67,79.75,79.64,79.68,15158.0,75.3271,75.4027,75.2987,75.3366,15158.0
2023-11-27 13:00:00,79.65,79.82,79.64,79.74,19034.0,75.3082,75.4689,75.2987,75.3933,19034.0
2023-11-27 13:30:00,79.74,79.78,79.61,79.66,17454.0,75.3933,75.4311,75.2704,75.3176,17454.0
2023-11-27 14:00:00,79.65,79.75,79.62,79.71,17812.0,75.3082,75.4027,75.2798,75.3649,17812.0
2023-11-27 14:30:00,79.7,79.72,79.6,79.67,32205.0,75.3555,75.3744,75.2609,75.3271,32205.0
2023-11-27 15:00:00,79.68,79.78,79.68,79.7,29946.0,75.3366,75.4311,75.3366,75.3555,29946.0
2023-11-27 15:30:00,79.71,79.73,79.2,79.2,178079.0,75.3649,75.3838,74.8827,74.8827,178079.0
2023-11-28 09:30:00,79.2,79.34,78.9,79.2,64547.0,74.8827,75.0151,74.5991,74.8827,64547.0
2023-11-28 10:00:00,79.2,79.33,79.1,79.32,26703.0,74.8827,75.0056,74.7882,74.9962,26703.0
2023-11-28 10:30:00,79.32,79.61,79.26,79.58,35054.0,74.9962,75.2704,74.9395,75.242,35054.0
2023-11-28 11:00:00,79.58,79.64,79.49,79.54,25375.0,75.242,75.2987,75.1569,75.2042,25375.0
2023-11-28 11:30:00,79.53,79.74,79.51,79.69,16797.0,75.1947,75.3933,75.1758,75.346,16797.0
2023-11-28 12:00:00,79.68,79.8,79.59,79.61,46751.0,75.3366,75.45,75.2515,75.2704,46751.0
2023-11-28 12:30:00,79.62,79.62,79.46,79.52,33233.0,75.2798,75.2798,75.1285,75.1853,33233.0
2023-11-28 13:00:00,79.52,79.52,79.17,79.38,41469.0,75.1853,75.1853,74.8544,75.0529,41469.0
2023-11-28 13:30:00,79.38,79.38,79.21,79.27,20950.0,75.0529,75.0529,74.8922,74.9489,20950.0
2023-11-28 14:00:00,79.29,79.37,79.24,79.27,29589.0,74.9678,75.0435,74.9205,74.9489,29589.0
2023-11-28 14:30:00,79.27,79.39,79.24,79.34,27503.0,74.9489,75.0624,74.9205,75.0151,27503.0
2023-11-28 15:00:00,79.37,79.46,79.31,79.45,58558.0,75.0435,75.1285,74.9867,75.1191,58558.0
2023-11-28 15:30:00,79.46,79.46,79.13,79.14,218900.0,75.1285,75.1285,74.8165,74.826,218900.0
2023-11-29 09:30:00,79.57,80.17,79.55,79.9,27617.0,75.2326,75.7998,75.2136,75.5446,27617.0
2023-11-29 10:00:00,79.9,80.11,79.5,79.56,64357.0,75.5446,75.7431,75.1664,75.2231,64357.0
2023-11-29 10:30:00,79.57,79.73,79.16,79.73,42813.0,75.2326,75.3838,74.8449,75.3838,42813.0
2023-11-29 11:00:00,79.71,79.97,79.67,79.8,38775.0,75.3649,75.6107,75.3271,75.45,38775.0
2023-11-29 11:30:00,79.82,80.02,79.79,79.98,37298.0,75.4689,75.658,75.4406,75.6202,37298.0
2023-11-29 12:00:00,80.0,80.16,79.92,80.05,34900.0,75.6391,75.7904,75.5635,75.6864,34900.0
2023-11-29 12:30:00,80.05,80.15,79.97,79.99,19051.0,75.6864,75.7809,75.6107,75.6297,19051.0
2023-11-29 13:00:00,79.98,79.98,79.79,79.92,28262.0,75.6202,75.6202,75.4406,75.5635,28262.0
2023-11-29 13:30:00,79.91,80.01,79.86,79.97,21440.0,75.554,75.6486,75.5067,75.6107,21440.0
2023-11-29 14:00:00,79.95,80.02,79.82,79.82,20448.0,75.5918,75.658,75.4689,75.4689,20448.0
2023-11-29 14:30:00,79.81,79.86,79.66,79.68,23312.0,75.4595,75.5067,75.3176,75.3366,23312.0
2023-11-29 15:00:00,79.68,79.79,79.52,79.55,42160.0,75.3366,75.4406,75.1853,75.2136,42160.0
2023-11-29 15:30:00,79.54,79.81,79.5,79.81,145211.0,75.2042,75.4595,75.1664,75.4595,145211.0
2023-11-30 09:30:00,80.11,80.28,79.68,80.08,31443.0,75.7431,75.9038,75.3366,75.7148,31443.0
2023-11-30 10:00:00,80.05,80.4,79.98,80.3,61083.0,75.6864,76.0173,75.6202,75.9228,61083.0
2023-11-30 10:30:00,80.27,80.63,80.07,80.62,32930.0,75.8944,76.2348,75.7053,76.2253,32930.0
2023-11-30 11:00:00,80.59,80.65,80.33,80.4,20990.0,76.197,76.2537,75.9511,76.0173,20990.0
2023-11-30 11:30:00,80.43,80.53,80.14,80.34,21841.0,76.0457,76.1402,75.7715,75.9606,21841.0
2023-11-30 12:00:00,80.33,80.55,80.33,80.37,23670.0,75.9511,76.1591,75.9511,75.9889,23670.0
2023-11-30 12:30:00,80.37,80.51,80.29,80.29,11709.0,75.9889,76.1213,75.9133,75.9133,11709.0
2023-11-30 13:00:00,80.27,80.33,80.24,80.24,15896.0,75.8944,75.9511,75.866,75.866,15896.0
2023-11-30 13:30:00,80.22,80.23,80.09,80.13,17125.0,75.8471,75.8566,75.7242,75.762,17125.0
2023-11-30 14:00:00,80.15,80.18,80.05,80.12,22300.0,75.7809,75.8093,75.6864,75.7526,22300.0
2023-11-30 14:30:00,80.13,80.22,80.09,80.14,14801.0,75.762,75.8471,75.7242,75.7715,14801.0
2023-11-30 15:00:00,80.14,80.17,80.07,80.1,19566.0,75.7715,75.7998,75.7053,75.7337,19566.0
2023-11-30 15:30:00,80.1,80.81,80.08,80.64,231750.0,75.7337,76.405,75.7148,76.2442,231750.0
2023-12-01 09:30:00,80.74,80.74,80.0,80.4,36047.0,76.3388,76.3388,75.6391,76.0173,36047.0
2023-12-01 10:00:00,80.42,81.05,80.42,80.85,21605.0,76.0362,76.6319,76.0362,76.4428,21605.0
2023-12-01 10:30:00,80.8,81.1,80.76,80.97,21084.0,76.3955,76.6792,76.3577,76.5562,21084.0
2023-12-01 11:00:00,80.97,81.26,80.81,81.26,24235.0,76.5562,76.8304,76.405,76.8304,24235.0
2023-12-01 11:30:00,81.31,81.51,81.19,81.39,15408.0,76.8777,77.0668,76.7642,76.9533,15408.0
2023-12-01 12:00:00,81.38,81.62,81.37,81.57,17563.0,76.9439,77.1708,76.9344,77.1235,17563.0
2023-12-01 12:30:00,81.55,81.75,81.55,81.74,14539.0,77.1046,77.2937,77.1046,77.2843,14539.0
2023-12-01 13:00:00,81.74,81.88,81.71,81.73,44576.0,77.2843,77.4166,77.2559,77.2748,44576.0
2023-12-01 13:30:00,81.72,81.75,81.54,81.61,17385.0,77.2654,77.2937,77.0952,77.1613,17385.0
2023-12-01 14:00:00,81.61,81.74,81.55,81.61,21803.0,77.1613,77.2843,77.1046,77.1613,21803.0
2023-12-01 14:30:00,81.61,81.78,81.58,81.78,20503.0,77.1613,77.3221,77.133,77.3221,20503.0
2023-12-01 15:00:00,81.78,81.82,81.58,81.79,33326.0,77.3221,77.3599,77.133,77.3315,33326.0
2023-12-01 15:30:00,81.81,81.88,81.72,81.81,98068.0,77.3504,77.4166,77.2654,77.3504,98068.0
2023-12-04 09:30:00,81.63,82.42,81.57,82.31,38864.0,77.1803,77.9272,77.1235,77.8232,38864.0
2023-12-04 10:00:00,82.34,82.72,82.3,82.47,39653.0,77.8516,78.2108,77.8137,77.9745,39653.0
2023-12-04 10:30:00,82.45,82.87,82.38,82.55,39954.0,77.9556,78.3527,77.8894,78.0501,39954.0
2023-12-04 11:00:00,82.52,82.62,82.36,82.45,34916.0,78.0217,78.1163,77.8705,77.9556,34916.0
2023-12-04 11:30:00,82.4,82.43,82.28,82.39,25489.0,77.9083,77.9367,77.7948,77.8988,25489.0
2023-12-04 12:00:00,82.39,82.63,82.38,82.47,16335.0,77.8988,78.1257,77.8894,77.9745,16335.0
2023-12-04 12:30:00,82.47,82.51,82.3,82.35,17182.0,77.9745,78.0123,77.8137,77.861,17182.0
2023-12-04 13:00:00,82.37,82.37,82.13,82.13,29127.0,77.8799,77.8799,77.653,77.653,29127.0
2023-12-04 13:30:00,82.18,82.26,82.15,82.23,26546.0,77.7003,77.7759,77.6719,77.7476,26546.0
2023-12-04 14:00:00,82.24,82.35,82.15,82.16,19792.0,77.757,77.861,77.6719,77.6814,19792.0
2023-12-04 14:30:00,82.16,82.29,82.1,82.26,12535.0,77.6814,77.8043,77.6246,77.7759,12535.0
2023-12-04 15:00:00,82.26,82.3,82.1,82.12,15106.0,77.7759,77.8137,77.6246,77.6435,15106.0
2023-12-04 15:30:00,82.06,82.45,81.98,82.41,105913.0,77.5868,77.9556,77.5112,77.9177,105913.0
2023-12-05 09:30:00,82.04,82.13,81.27,81.27,55730.0,77.5679,77.653,76.8399,76.8399,55730.0
2023-12-05 10:00:00,81.27,81.65,81.15,81.43,37657.0,76.8399,77.1992,76.7264,76.9912,37657.0
2023-12-05 10:30:00,81.45,81.48,81.26,81.39,32509.0,77.0101,77.0384,76.8304,76.9533,32509.0
2023-12-05 11:00:00,81.42,81.57,81.31,81.57,18006.0,76.9817,77.1235,76.8777,77.1235,18006.0
2023-12-05 11:30:00,81.56,81.65,81.4,81.53,15423.0,77.1141,77.1992,76.9628,77.0857,15423.0
2023-12-05 12:00:00,81.53,81.61,81.0,81.04,69753.0,77.0857,77.1613,76.5846,76.6224,69753.0
2023-12-05 12:30:00,81.02,81.25,80.92,81.24,44515.0,76.6035,76.821,76.509,76.8115,44515.0
2023-12-05 13:00:00,81.21,81.45,81.19,81.38,22099.0,76.7832,77.0101,76.7642,76.9439,22099.0
2023-12-05 13:30:00,81.36,81.42,81.19,81.4,29106.0,76.925,76.9817,76.7642,76.9628,29106.0
2023-12-05 14:00:00,81.4,81.49,81.35,81.41,20287.0,76.9628,77.0479,76.9155,76.9723,20287.0
2023-12-05 14:30:00,81.42,81.5,81.24,81.33,28923.0,76.9817,77.0573,76.8115,76.8966,28923.0
2023-12-05 15:00:00,81.32,81.42,81.23,81.37,48373.0,76.8872,76.9817,76.8021,76.9344,48373.0
2023-12-05 15:30:00,81.37,81.49,81.3,81.39,180278.0,76.9344,77.0479,76.8682,76.9533,180278.0
2023-12-06 09:30:00,81.78,82.31,81.49,81.86,55820.0,77.3221,77.8232,77.0479,77.3977,55820.0
2023-12-06 10:00:00,81.9,82.5,81.9,82.45,77628.0,77.4355,78.0028,77.4355,77.9556,77628.0
2023-12-06 10:30:00,82.45,82.56,82.02,82.1,33561.0,77.9556,78.0596,77.549,77.6246,33561.0
2023-12-06 11:00:00,82.1,82.28,82.01,82.22,15364.0,77.6246,77.7948,77.5395,77.7381,15364.0
2023-12-06 11:30:00,82.24,82.4,82.06,82.4,23747.0,77.757,77.9083,77.5868,77.9083,23747.0
2023-12-06 12:00:00,82.42,82.49,82.36,82.42,47051.0,77.9272,77.9934,77.8705,77.9272,47051.0
2023-12-06 12:30:00,82.43,82.49,82.27,82.3,42128.0,77.9367,77.9934,77.7854,77.8137,42128.0
2023-12-06 13:00:00,82.33,82.45,82.27,82.44,20068.0,77.8421,77.9556,77.7854,77.9461,20068.0
2023-12-06 13:30:00,82.43,82.5,82.31,82.37,35526.0,77.9367,78.0028,77.8232,77.8799,35526.0
2023-12-06 14:00:00,82.38,82.44,82.27,82.32,57136.0,77.8894,77.9461,77.7854,77.8326,57136.0
2023-12-06 14:30:00,82.32,82.37,82.16,82.16,25981.0,77.8326,77.8799,77.6814,77.6814,25981.0
2023-12-06 15:00:00,82.17,82.3,81.7,81.76,40040.0,77.6908,77.8137,77.2464,77.3032,40040.0
2023-12-06 15:30:00,81.72,81.96,81.68,81.96,155668.0,77.2654,77.4923,77.2275,77.4923,155668.0
2023-12-07 09:30:00,82.12,82.15,81.41,81.9,53156.0,77.6435,77.6719,76.9723,77.4355,53156.0
2023-12-07 10:00:00,81.92,81.98,81.58,81.93,30690.0,77.4545,77.5112,77.133,77.4639,30690.0
2023-12-07 10:30:00,81.99,82.08,81.75,82.08,32785.0,77.5206,77.6057,77.2937,77.6057,32785.0
2023-12-07 11:00:00,82.08,82.17,82.01,82.15,64410.0,77.6057,77.6908,77.5395,77.6719,64410.0
2023-12-07 11:30:00,82.12,82.24,82.04,82.23,20825.0,77.6435,77.757,77.5679,77.7476,20825.0
2023-12-07 12:00:00,82.25,82.3,82.15,82.26,17815.0,77.7665,77.8137,77.6719,77.7759,17815.0
2023-12-07 12:30:00,82.26,82.31,82.17,82.17,20594.0,77.7759,77.8232,77.6908,77.6908,20594.0
2023-12-07 13:00:00,82.17,82.45,82.13,82.37,39472.0,77.6908,77.9556,77.653,77.8799,39472.0
2023-12-07 13:30:00,82.38,82.45,82.3,82.45,39847.0,77.8894,77.9556,77.8137,77.9556,39847.0
2023-12-07 14:00:00,82.45,82.54,82.32,82.38,24237.0,77.9556,78.0407,77.8326,77.8894,24237.0
2023-12-07 14:30:00,82.36,82.4,82.11,82.11,32137.0,77.8705,77.9083,77.6341,77.6341,32137.0
2023-12-07 15:00:00,82.1,82.16,81.97,82.05,49355.0,77.6246,77.6814,77.5017,77.5774,49355.0
2023-12-07 15:30:00,82.05,82.11,81.86,82.1,178745.0,77.5774,77.6341,77.3977,77.6246,178745.0
2023-12-08 09:30:00,82.05,82.06,81.66,81.83,17088.0,77.5774,77.5868,77.2086,77.3694,17088.0
2023-12-08 10:00:00,81.85,82.13,81.8,81.89,24201.0,77.3883,77.653,77.341,77.4261,24201.0
2023-12-08 10:30:00,81.88,81.91,81.54,81.7,25100.0,77.4166,77.445,77.0952,77.2464,25100.0
2023-12-08 11:00:00,81.67,81.76,81.44,81.52,19198.0,77.2181,77.3032,77.0006,77.0763,19198.0
2023-12-08 11:30:00,81.54,81.65,81.45,81.59,12221.0,77.0952,77.1992,77.0101,77.1424,12221.0
2023-12-08 12:00:00,81.58,81.8,81.52,81.76,28450.0,77.133,77.341,77.0763,77.3032,28450.0
2023-12-08 12:30:00,81.77,81.86,81.72,81.85,15452.0,77.3126,77.3977,77.2654,77.3883,15452.0
2023-12-08 13:00:00,81.85,82.0,81.84,81.95,17450.0,77.3883,77.5301,77.3788,77.4828,17450.0
2023-12-08 13:30:00,81.91,81.91,81.76,81.87,23290.0,77.445,77.445,77.3032,77.4072,23290.0
2023-12-08 14:00:00,81.9,82.03,81.84,81.98,24094.0,77.4355,77.5585,77.3788,77.5112,24094.0
2023-12-08 14:30:00,81.98,82.13,81.93,82.05,31203.0,77.5112,77.653,77.4639,77.5774,31203.0
2023-12-08 15:00:00,82.02,82.08,81.86,82.06,36127.0,77.549,77.6057,77.3977,77.5868,36127.0
2023-12-08 15:30:00,82.07,82.2,81.9,81.93,143710.0,77.5963,77.7192,77.4355,77.4639,143710.0
2023-12-11 09:30:00,82.27,83.94,82.26,83.8,106173.0,77.7854,79.3643,77.7759,79.232,106173.0
2023-12-11 10:00:00,83.82,84.52,83.72,84.06,159668.0,79.2509,79.9127,79.1563,79.4778,159668.0
2023-12-11 10:30:00,84.04,84.7,84.04,84.66,92742.0,79.4589,80.0829,79.4589,80.0451,92742.0
2023-12-11 11:00:00,84.7,84.8,84.5,84.76,65375.0,80.0829,80.1775,79.8938,80.1396,65375.0
2023-12-11 11:30:00,84.77,84.84,84.51,84.82,43024.0,80.1491,80.2153,79.9033,80.1964,43024.0
2023-12-11 12:00:00,84.84,84.84,84.24,84.51,50977.0,80.2153,80.2153,79.648,79.9033,50977.0
2023-12-11 12:30:00,84.51,84.75,84.42,84.75,47616.0,79.9033,80.1302,79.8182,80.1302,47616.0
2023-12-11 13:00:00,84.73,84.86,84.63,84.73,54554.0,80.1113,80.2342,80.0167,80.1113,54554.0
2023-12-11 13:30:00,84.73,84.74,84.55,84.65,38339.0,80.1113,80.1207,79.9411,80.0356,38339.0
2023-12-11 14:00:00,84.66,84.67,84.49,84.5,53363.0,80.0451,80.0545,79.8844,79.8938,53363.0
2023-12-11 14:30:00,84.49,84.51,84.3,84.33,52047.0,79.8844,79.9033,79.7047,79.7331,52047.0
2023-12-11 15:00:00,84.33,84.41,84.12,84.12,64622.0,79.7331,79.8087,79.5345,79.5345,64622.0
2023-12-11 15:30:00,84.12,84.24,84.04,84.04,291394.0,79.5345,79.648,79.4589,79.4589,291394.0
2023-12-12 09:30:00,84.14,84.16,83.63,83.79,36551.0,79.5534,79.5723,79.0712,79.2225,36551.0
2023-12-12 10:00:00,83.78,84.17,83.69,84.17,26397.0,79.2131,79.5818,79.128,79.5818,26397.0
2023-12-12 10:30:00,84.14,84.31,84.05,84.27,27253.0,79.5534,79.7142,79.4683,79.6764,27253.0
2023-12-12 11:00:00,84.27,84.42,84.24,84.38,37503.0,79.6764,79.8182,79.648,79.7804,37503.0
2023-12-12 11:30:00,84.39,84.47,84.26,84.29,24605.0,79.7898,79.8654,79.6669,79.6953,24605.0
2023-12-12 12:00:00,84.28,84.54,84.13,84.54,49931.0,79.6858,79.9316,79.544,79.9316,49931.0
2023-12-12 12:30:00,84.54,84.6,84.34,84.34,21026.0,79.9316,79.9884,79.7425,79.7425,21026.0
2023-12-12 13:00:00,84.31,84.56,84.27,84.56,29340.0,79.7142,79.9505,79.6764,79.9505,29340.0
2023-12-12 13:30:00,84.56,84.62,84.47,84.48,29016.0,79.9505,80.0073,79.8654,79.8749,29016.0
2023-12-12 14:00:00,84.49,84.59,84.19,84.19,32422.0,79.8844,79.9789,79.6007,79.6007,32422.0
2023-12-12 14:30:00,84.2,84.26,84.1,84.19,28656.0,79.6102,79.6669,79.5156,79.6007,28656.0
2023-12-12 15:00:00,84.18,84.41,84.07,84.07,49631.0,79.5913,79.8087,79.4873,79.4873,49631.0
2023-12-12 15:30:00,84.08,84.09,83.7,83.96,185162.0,79.4967,79.5062,79.1374,79.3832,185162.0
2023-12-13 09:30:00,83.98,84.15,83.62,83.67,53133.0,79.4022,79.5629,79.0618,79.1091,53133.0
2023-12-13 10:00:00,83.69,84.09,83.6,84.03,47557.0,79.128,79.5062,79.0429,79.4494,47557.0
2023-12-13 10:30:00,84.04,84.11,83.63,83.71,35265.0,79.4589,79.5251,79.0712,79.1469,35265.0
2023-12-13 11:00:00,83.73,83.73,83.57,83.66,28737.0,79.1658,79.1658,79.0145,79.0996,28737.0
2023-12-13 11:30:00,83.66,83.68,83.35,83.49,33622.0,79.0996,79.1185,78.8065,78.9389,33622.0
2023-12-13 12:00:00,83.51,83.52,83.33,83.33,23248.0,78.9578,78.9672,78.7876,78.7876,23248.0
2023-12-13 12:30:00,83.35,83.43,83.28,83.42,24188.0,78.8065,78.8821,78.7403,78.8727,24188.0
2023-12-13 13:00:00,83.39,83.39,83.23,83.33,25701.0,78.8443,78.8443,78.693,78.7876,25701.0
2023-12-13 13:30:00,83.34,83.34,82.97,82.98,42232.0,78.797,78.797,78.4472,78.4567,42232.0
2023-12-13 14:00:00,83.0,83.7,83.0,83.7,64320.0,78.4756,79.1374,78.4756,79.1374,64320.0
2023-12-13 14:30:00,83.68,84.2,83.63,84.11,72945.0,79.1185,79.6102,79.0712,79.5251,72945.0
2023-12-13 15:00:00,84.11,84.19,83.5,83.76,59248.0,79.5251,79.6007,78.9483,79.1942,59248.0
2023-12-13 15:30:00,83.77,84.2,83.67,83.92,278501.0,79.2036,79.6102,79.1091,79.3454,278501.0
2023-12-14 09:30:00,84.53,84.83,83.65,84.37,99627.0,79.9222,80.2058,79.0901,79.7709,99627.0
2023-12-14 10:00:00,84.37,85.64,84.37,85.55,109982.0,79.7709,80.9717,79.7709,80.8866,109982.0
2023-12-14 10:30:00,85.55,85.72,85.2,85.27,60784.0,80.8866,81.0473,80.5557,80.6218,60784.0
2023-12-14 11:00:00,85.24,85.47,85.17,85.26,75875.0,80.5935,80.8109,80.5273,80.6124,75875.0
2023-12-14 11:30:00,85.28,85.55,85.25,85.55,40675.0,80.6313,80.8866,80.6029,80.8866,40675.0
2023-12-14 12:00:00,85.57,85.98,85.56,85.79,30049.0,80.9055,81.2931,80.896,81.1135,30049.0
2023-12-14 12:30:00,85.79,86.0,85.76,85.85,22307.0,81.1135,81.312,81.0851,81.1702,22307.0
2023-12-14 13:00:00,85.84,86.21,85.7,86.09,48530.0,81.1608,81.5106,81.0284,81.3971,48530.0
2023-12-14 13:30:00,86.11,86.26,85.77,85.99,35568.0,81.4161,81.5579,81.0946,81.3026,35568.0
2023-12-14 14:00:00,86.0,86.07,85.78,85.9,32427.0,81.312,81.3782,81.104,81.2175,32427.0
2023-12-14 14:30:00,85.88,86.14,85.87,86.14,27693.0,81.1986,81.4444,81.1891,81.4444,27693.0
2023-12-14 15:00:00,86.13,86.43,86.1,86.1,52238.0,81.435,81.7186,81.4066,81.4066,52238.0
2023-12-14 15:30:00,86.11,86.44,86.1,86.42,221792.0,81.4161,81.7281,81.4066,81.7092,221792.0
2023-12-15 09:30:00,86.29,87.75,85.81,87.67,406263.0,81.5862,82.9667,81.1324,82.891,406263.0
2023-12-15 10:00:00,87.65,88.26,87.57,88.22,132035.0,82.8721,83.4489,82.7965,83.411,132035.0
2023-12-15 10:30:00,88.22,88.54,88.06,88.48,140348.0,83.411,83.7136,83.2598,83.6569,140348.0
2023-12-15 11:00:00,88.47,88.65,88.12,88.13,80576.0,83.6474,83.8176,83.3165,83.3259,80576.0
2023-12-15 11:30:00,88.13,88.16,87.36,87.38,45409.0,83.3259,83.3543,82.5979,82.6168,45409.0
2023-12-15 12:00:00,87.4,87.73,87.29,87.55,27477.0,82.6357,82.9477,82.5317,82.7776,27477.0
2023-12-15 12:30:00,87.55,87.61,87.47,87.54,26147.0,82.7776,82.8343,82.7019,82.7681,26147.0
2023-12-15 13:00:00,87.53,87.69,87.42,87.46,28971.0,82.7586,82.9099,82.6546,82.6925,28971.0
2023-12-15 13:30:00,87.48,87.52,86.91,87.43,109865.0,82.7114,82.7492,82.1724,82.6641,109865.0
2023-12-15 14:00:00,87.43,87.71,87.39,87.42,93845.0,82.6641,82.9288,82.6263,82.6546,93845.0
2023-12-15 14:30:00,87.42,87.71,87.42,87.45,114165.0,82.6546,82.9288,82.6546,82.683,114165.0
2023-12-15 15:00:00,87.45,87.49,87.23,87.27,51588.0,82.683,82.7208,82.475,82.5128,51588.0
2023-12-15 15:30:00,87.3,87.44,86.83,86.83,339915.0,82.5412,82.6736,82.0968,82.0968,339915.0
2023-12-18 09:30:00,86.56,86.68,85.51,86.03,114498.0,81.8415,81.955,80.8488,81.3404,114498.0
2023-12-18 10:00:00,86.0,86.5,86.0,86.38,48353.0,81.312,81.7848,81.312,81.6713,48353.0
2023-12-18 10:30:00,86.37,86.62,86.36,86.42,39827.0,81.6619,81.8982,81.6524,81.7092,39827.0
2023-12-18 11:00:00,86.4,86.58,86.08,86.26,27443.0,81.6902,81.8604,81.3877,81.5579,27443.0
2023-12-18 11:30:00,86.26,86.26,86.04,86.2,24656.0,81.5579,81.5579,81.3499,81.5011,24656.0
2023-12-18 12:00:00,86.27,86.45,86.17,86.33,21033.0,81.5673,81.7375,81.4728,81.6241,21033.0
2023-12-18 12:30:00,86.36,86.36,86.06,86.08,22296.0,81.6524,81.6524,81.3688,81.3877,22296.0
2023-12-18 13:00:00,86.09,86.21,86.0,86.07,16464.0,81.3971,81.5106,81.312,81.3782,16464.0
2023-12-18 13:30:00,86.07,86.07,85.75,85.97,25699.0,81.3782,81.3782,81.0757,81.2837,25699.0
2023-12-18 14:00:00,85.99,86.22,85.86,86.1,48628.0,81.3026,81.5201,81.1797,81.4066,48628.0
2023-12-18 14:30:00,86.08,86.14,85.91,86.05,25831.0,81.3877,81.4444,81.227,81.3593,25831.0
2023-12-18 15:00:00,86.04,86.28,85.97,86.18,35807.0,81.3499,81.5768,81.2837,81.4822,35807.0
2023-12-18 15:30:00,86.16,86.38,86.07,86.32,102991.0,81.4633,81.6713,81.3782,81.6146,102991.0
2023-12-19 09:30:00,86.68,86.92,86.37,86.84,65007.0,81.955,82.1819,81.6619,82.1063,65007.0
2023-12-19 10:00:00,86.9,86.92,86.4,86.66,37841.0,82.163,82.1819,81.6902,81.9361,37841.0
2023-12-19 10:30:00,86.65,86.73,86.39,86.43,24291.0,81.9266,82.0023,81.6808,81.7186,24291.0
2023-12-19 11:00:00,86.45,86.61,86.41,86.56,43048.0,81.7375,81.8888,81.6997,81.8415,43048.0
2023-12-19 11:30:00,86.59,86.64,86.26,86.26,23721.0,81.8699,81.9172,81.5579,81.5579,23721.0
2023-12-19 12:00:00,86.25,86.34,86.19,86.22,16744.0,81.5484,81.6335,81.4917,81.5201,16744.0
2023-12-19 12:30:00,86.21,86.42,86.2,86.39,15201.0,81.5106,81.7092,81.5011,81.6808,15201.0
2023-12-19 13:00:00,86.39,86.44,86.35,86.38,21814.0,81.6808,81.7281,81.643,81.6713,21814.0
2023-12-19 13:30:00,86.4,86.57,86.38,86.56,20946.0,81.6902,81.851,81.6713,81.8415,20946.0
2023-12-19 14:00:00,86.58,86.6,86.43,86.49,29858.0,81.8604,81.8793,81.7186,81.7753,29858.0
2023-12-19 14:30:00,86.5,86.61,86.42,86.48,40283.0,81.7848,81.8888,81.7092,81.7659,40283.0
2023-12-19 15:00:00,86.48,86.59,86.44,86.58,43168.0,81.7659,81.8699,81.7281,81.8604,43168.0
2023-12-19 15:30:00,86.59,86.78,86.53,86.67,127348.0,81.8699,82.0495,81.8132,81.9455,127348.0
2023-12-20 09:30:00,86.48,86.54,86.0,86.54,59510.0,81.7659,81.8226,81.312,81.8226,59510.0
2023-12-20 10:00:00,86.6,86.67,86.41,86.5,29799.0,81.8793,81.9455,81.6997,81.7848,29799.0
2023-12-20 10:30:00,86.52,86.67,86.48,86.58,23950.0,81.8037,81.9455,81.7659,81.8604,23950.0
2023-12-20 11:00:00,86.54,86.73,86.52,86.69,20489.0,81.8226,82.0023,81.8037,81.9644,20489.0
2023-12-20 11:30:00,86.7,86.72,86.52,86.7,25167.0,81.9739,81.9928,81.8037,81.9739,25167.0
2023-12-20 12:00:00,86.71,86.8,86.69,86.73,16428.0,81.9833,82.0684,81.9644,82.0023,16428.0
2023-12-20 12:30:00,86.73,86.96,86.65,86.95,17168.0,82.0023,82.2197,81.9266,82.2103,17168.0
2023-12-20 13:00:00,86.95,86.96,86.85,86.93,10961.0,82.2103,82.2197,82.1157,82.1914,10961.0
2023-12-20 13:30:00,86.97,87.08,86.94,86.95,59077.0,82.2292,82.3332,82.2008,82.2103,59077.0
2023-12-20 14:00:00,86.93,87.01,86.84,87.0,21391.0,82.1914,82.267,82.1063,82.2575,21391.0
2023-12-20 14:30:00,87.0,87.05,86.14,86.17,22922.0,82.2575,82.3048,81.4444,81.4728,22922.0
2023-12-20 15:00:00,86.13,86.35,85.84,85.95,42625.0,81.435,81.643,81.1608,81.2648,42625.0
2023-12-20 15:30:00,85.96,86.26,85.67,85.7,144885.0,81.2742,81.5579,81.0,81.0284,144885.0
2023-12-21 09:30:00,85.62,86.29,85.41,85.95,35766.0,81.6084,82.247,81.4082,81.9229,35766.0
2023-12-21 10:00:00,85.89,86.42,85.86,86.02,23393.0,81.8657,82.3709,81.8372,81.9897,23393.0
2023-12-21 10:30:00,86.03,86.32,85.82,86.21,26501.0,81.9992,82.2756,81.799,82.1708,26501.0
2023-12-21 11:00:00,86.21,86.21,85.91,86.04,16819.0,82.1708,82.1708,81.8848,82.0087,16819.0
2023-12-21 11:30:00,85.99,86.04,85.74,85.81,16277.0,81.9611,82.0087,81.7228,81.7895,16277.0
2023-12-21 12:00:00,85.75,85.85,85.46,85.51,41162.0,81.7323,81.8276,81.4559,81.5036,41162.0
2023-12-21 12:30:00,85.52,85.64,85.42,85.45,15184.0,81.5131,81.6275,81.4178,81.4464,15184.0
2023-12-21 13:00:00,85.47,85.69,85.32,85.69,18164.0,81.4654,81.6751,81.3225,81.6751,18164.0
2023-12-21 13:30:00,85.69,85.76,85.56,85.75,17482.0,81.6751,81.7418,81.5512,81.7323,17482.0
2023-12-21 14:00:00,85.73,85.78,85.59,85.78,21125.0,81.7132,81.7609,81.5798,81.7609,21125.0
2023-12-21 14:30:00,85.76,85.99,85.72,85.97,30061.0,81.7418,81.9611,81.7037,81.942,30061.0
2023-12-21 15:00:00,85.98,86.37,85.96,86.37,32170.0,81.9515,82.3233,81.9325,82.3233,32170.0
2023-12-21 15:30:00,86.37,86.56,86.34,86.43,130992.0,82.3233,82.5044,82.2947,82.3804,130992.0
2023-12-22 09:30:00,86.59,86.89,86.48,86.48,10572.0,82.533,82.8189,82.4281,82.4281,10572.0
2023-12-22 10:00:00,86.45,86.96,86.32,86.96,25000.0,82.3995,82.8856,82.2756,82.8856,25000.0
2023-12-22 10:30:00,86.94,87.08,86.77,86.94,33155.0,82.8666,83.0,82.7045,82.8666,33155.0
2023-12-22 11:00:00,86.92,86.93,86.65,86.92,21840.0,82.8475,82.857,82.5901,82.8475,21840.0
2023-12-22 11:30:00,86.95,86.96,86.37,86.38,19504.0,82.8761,82.8856,82.3233,82.3328,19504.0
2023-12-22 12:00:00,86.36,86.36,86.07,86.21,55123.0,82.3137,82.3137,82.0373,82.1708,55123.0
2023-12-22 12:30:00,86.2,86.4,86.04,86.4,22149.0,82.1612,82.3519,82.0087,82.3519,22149.0
2023-12-22 13:00:00,86.42,86.51,86.31,86.37,28384.0,82.3709,82.4567,82.2661,82.3233,28384.0
2023-12-22 13:30:00,86.36,86.44,86.13,86.2,28397.0,82.3137,82.39,82.0945,82.1612,28397.0
2023-12-22 14:00:00,86.2,86.2,85.78,85.86,32475.0,82.1612,82.1612,81.7609,81.8372,32475.0
2023-12-22 14:30:00,85.82,86.14,85.73,86.04,37299.0,81.799,82.104,81.7132,82.0087,37299.0
2023-12-22 15:00:00,86.05,86.23,85.97,86.14,62992.0,82.0183,82.1898,81.942,82.104,62992.0
2023-12-22 15:30:00,86.16,86.16,85.97,86.08,233466.0,82.1231,82.1231,81.942,82.0468,233466.0
2023-12-26 09:30:00,86.4,86.4,85.84,85.87,10607.0,82.3519,82.3519,81.8181,81.8467,10607.0
2023-12-26 10:00:00,85.92,86.37,85.92,86.34,17178.0,81.8943,82.3233,81.8943,82.2947,17178.0
2023-12-26 10:30:00,86.35,86.41,86.27,86.39,22293.0,82.3042,82.3614,82.2279,82.3423,22293.0
2023-12-26 11:00:00,86.4,86.69,86.34,86.45,19654.0,82.3519,82.6283,82.2947,82.3995,19654.0
2023-12-26 11:30:00,86.45,86.61,86.44,86.58,17728.0,82.3995,82.552,82.39,82.5234,17728.0
2023-12-26 12:00:00,86.59,86.74,86.56,86.71,55519.0,82.533,82.6759,82.5044,82.6473,55519.0
2023-12-26 12:30:00,86.69,86.78,86.58,86.69,48781.0,82.6283,82.7141,82.5234,82.6283,48781.0
2023-12-26 13:00:00,86.7,87.0,86.7,86.92,14079.0,82.6378,82.9237,82.6378,82.8475,14079.0
2023-12-26 13:30:00,86.93,86.93,86.76,86.79,23632.0,82.857,82.857,82.695,82.7236,23632.0
2023-12-26 14:00:00,86.77,86.86,86.73,86.82,55135.0,82.7045,82.7903,82.6664,82.7522,55135.0
2023-12-26 14:30:00,86.84,86.91,86.75,86.79,16903.0,82.7712,82.838,82.6855,82.7236,16903.0
2023-12-26 15:00:00,86.78,86.86,86.74,86.82,27491.0,82.7141,82.7903,82.6759,82.7522,27491.0
2023-12-26 15:30:00,86.83,86.93,86.69,86.7,170763.0,82.7617,82.857,82.6283,82.6378,170763.0
2023-12-27 09:30:00,86.56,87.27,86.19,86.74,48795.0,82.5044,83.1811,82.1517,82.6759,48795.0
2023-12-27 10:00:00,86.76,87.16,86.76,87.08,14727.0,82.695,83.0762,82.695,83.0,14727.0
2023-12-27 10:30:00,87.09,87.21,86.74,86.76,22090.0,83.0095,83.1239,82.6759,82.695,22090.0
2023-12-27 11:00:00,86.75,86.77,86.57,86.72,25157.0,82.6855,82.7045,82.5139,82.6569,25157.0
2023-12-27 11:30:00,86.73,86.83,86.7,86.72,12828.0,82.6664,82.7617,82.6378,82.6569,12828.0
2023-12-27 12:00:00,86.7,86.83,86.66,86.79,13323.0,82.6378,82.7617,82.5997,82.7236,13323.0
2023-12-27 12:30:00,86.79,86.83,86.59,86.73,15290.0,82.7236,82.7617,82.533,82.6664,15290.0
2023-12-27 13:00:00,86.73,87.03,86.73,86.86,14954.0,82.6664,82.9523,82.6664,82.7903,14954.0
2023-12-27 13:30:00,86.86,86.86,86.62,86.65,18314.0,82.7903,82.7903,82.5615,82.5901,18314.0
2023-12-27 14:00:00,86.62,86.62,86.3,86.49,27497.0,82.5615,82.5615,82.2565,82.4376,27497.0
2023-12-27 14:30:00,86.48,86.51,86.37,86.5,26194.0,82.4281,82.4567,82.3233,82.4472,26194.0
2023-12-27 15:00:00,86.51,86.66,86.48,86.57,27098.0,82.4567,82.5997,82.4281,82.5139,27098.0
2023-12-27 15:30:00,86.57,86.66,86.34,86.65,153411.0,82.5139,82.5997,82.2947,82.5901,153411.0
2023-12-28 09:30:00,86.59,87.02,86.52,86.93,19308.0,82.533,82.9428,82.4662,82.857,19308.0
2023-12-28 10:00:00,86.89,87.06,86.75,86.97,24888.0,82.8189,82.9809,82.6855,82.8951,24888.0
2023-12-28 10:30:00,86.97,87.03,86.63,86.63,23385.0,82.8951,82.9523,82.5711,82.5711,23385.0
2023-12-28 11:00:00,86.68,86.77,86.43,86.56,20987.0,82.6187,82.7045,82.3804,82.5044,20987.0
2023-12-28 11:30:00,86.57,86.61,86.48,86.5,17475.0,82.5139,82.552,82.4281,82.4472,17475.0
2023-12-28 12:00:00,86.5,86.74,86.49,86.69,11427.0,82.4472,82.6759,82.4376,82.6283,11427.0
2023-12-28 12:30:00,86.69,86.73,86.58,86.59,11034.0,82.6283,82.6664,82.5234,82.533,11034.0
2023-12-28 13:00:00,86.61,86.62,86.44,86.62,7923.0,82.552,82.5615,82.39,82.5615,7923.0
2023-12-28 13:30:00,86.61,86.69,86.5,86.69,15159.0,82.552,82.6283,82.4472,82.6283,15159.0
2023-12-28 14:00:00,86.68,86.77,86.68,86.72,14837.0,82.6187,82.7045,82.6187,82.6569,14837.0
2023-12-28 14:30:00,86.73,86.76,86.57,86.62,16501.0,82.6664,82.695,82.5139,82.5615,16501.0
2023-12-28 15:00:00,86.63,86.66,86.53,86.56,27134.0,82.5711,82.5997,82.4758,82.5044,27134.0
2023-12-28 15:30:00,86.56,86.78,86.56,86.75,121188.0,82.5044,82.7141,82.5044,82.6855,121188.0
2023-12-29 09:30:00,86.73,86.92,86.54,86.82,12540.0,82.6664,82.8475,82.4853,82.7522,12540.0
2023-12-29 10:00:00,86.85,86.9,86.46,86.48,14598.0,82.7808,82.8284,82.409,82.4281,14598.0
2023-12-29 10:30:00,86.49,86.63,86.31,86.31,19883.0,82.4376,82.5711,82.2661,82.2661,19883.0
2023-12-29 11:00:00,86.28,86.37,86.15,86.3,15427.0,82.2375,82.3233,82.1136,82.2565,15427.0
2023-12-29 11:30:00,86.28,86.34,86.2,86.21,9965.0,82.2375,82.2947,82.1612,82.1708,9965.0
2023-12-29 12:00:00,86.2,86.25,86.07,86.17,11993.0,82.1612,82.2089,82.0373,82.1326,11993.0
2023-12-29 12:30:00,86.15,86.37,86.14,86.37,13017.0,82.1136,82.3233,82.104,82.3233,13017.0
2023-12-29 13:00:00,86.39,86.44,86.3,86.39,18086.0,82.3423,82.39,82.2565,82.3423,18086.0
2023-12-29 13:30:00,86.42,86.48,86.29,86.3,16979.0,82.3709,82.4281,82.247,82.2565,16979.0
2023-12-29 14:00:00,86.3,86.41,86.28,86.36,23921.0,82.2565,82.3614,82.2375,82.3137,23921.0
2023-12-29 14:30:00,86.37,86.44,86.26,86.34,33116.0,82.3233,82.39,82.2184,82.2947,33116.0
2023-12-29 15:00:00,86.35,86.54,86.29,86.5,26457.0,82.3042,82.4853,82.247,82.4472,26457.0
2023-12-29 15:30:00,86.5,86.59,86.34,86.51,104223.0,82.4472,82.533,82.2947,82.4567,104223.0
2024-01-02 09:30:00,86.25,86.65,86.16,86.42,58889.0,82.2089,82.5901,82.1231,82.3709,58889.0
2024-01-02 10:00:00,86.45,86.87,86.41,86.87,38843.0,82.3995,82.7998,82.3614,82.7998,38843.0
2024-01-02 10:30:00,86.85,86.98,86.73,86.74,67344.0,82.7808,82.9047,82.6664,82.6759,67344.0
2024-01-02 11:00:00,86.72,86.73,86.36,86.4,33186.0,82.6569,82.6664,82.3137,82.3519,33186.0
2024-01-02 11:30:00,86.39,86.74,86.31,86.74,17852.0,82.3423,82.6759,82.2661,82.6759,17852.0
2024-01-02 12:00:00,86.73,86.86,86.64,86.81,15849.0,82.6664,82.7903,82.5806,82.7426,15849.0
2024-01-02 12:30:00,86.81,86.94,86.73,86.87,22682.0,82.7426,82.8666,82.6664,82.7998,22682.0
2024-01-02 13:00:00,86.84,86.95,86.8,86.93,19533.0,82.7712,82.8761,82.7331,82.857,19533.0
2024-01-02 13:30:00,86.91,87.27,86.88,87.23,47458.0,82.838,83.1811,82.8094,83.143,47458.0
2024-01-02 14:00:00,87.23,87.4,87.23,87.36,49766.0,83.143,83.305,83.143,83.2669,49766.0
2024-01-02 14:30:00,87.36,87.42,87.28,87.34,47169.0,83.2669,83.3241,83.1906,83.2478,47169.0
2024-01-02 15:00:00,87.32,87.4,86.94,87.11,79294.0,83.2287,83.305,82.8666,83.0286,79294.0
2024-01-02 15:30:00,87.11,87.27,87.05,87.25,188275.0,83.0286,83.1811,82.9714,83.162,188275.0
2024-01-03 09:30:00,86.82,87.07,86.41,86.91,76400.0,82.7522,82.9905,82.3614,82.838,76400.0
2024-01-03 10:00:00,86.91,86.91,86.17,86.2,33038.0,82.838,82.838,82.1326,82.1612,33038.0
2024-01-03 10:30:00,86.24,86.24,85.84,86.18,54372.0,82.1994,82.1994,81.8181,82.1422,54372.0
2024-01-03 11:00:00,86.2,86.46,86.2,86.43,32009.0,82.1612,82.409,82.1612,82.3804,32009.0
2024-01-03 11:30:00,86.42,86.52,86.28,86.39,46972.0,82.3709,82.4662,82.2375,82.3423,46972.0
2024-01-03 12:00:00,86.38,86.42,86.17,86.22,40016.0,82.3328,82.3709,82.1326,82.1803,40016.0
2024-01-03 12:30:00,86.26,86.33,86.14,86.26,87980.0,82.2184,82.2851,82.104,82.2184,87980.0
2024-01-03 13:00:00,86.26,86.34,86.11,86.11,41542.0,82.2184,82.2947,82.0754,82.0754,41542.0
2024-01-03 13:30:00,86.11,86.13,85.91,85.95,58490.0,82.0754,82.0945,81.8848,81.9229,58490.0
2024-01-03 14:00:00,85.94,86.05,85.7,86.03,25574.0,81.9134,82.0183,81.6847,81.9992,25574.0
2024-01-03 14:30:00,86.09,86.1,85.78,85.8,23399.0,82.0564,82.0659,81.7609,81.78,23399.0
2024-01-03 15:00:00,85.78,85.78,85.15,85.2,39929.0,81.7609,81.7609,81.1604,81.2081,39929.0
2024-01-03 15:30:00,85.21,85.43,84.96,84.96,222706.0,81.2176,81.4273,80.9793,80.9793,222706.0
2024-01-04 09:30:00,85.32,85.65,85.0,85.33,16258.0,81.3225,81.637,81.0174,81.332,16258.0
2024-01-04 10:00:00,85.37,85.99,85.37,85.7,35035.0,81.3701,81.9611,81.3701,81.6847,35035.0
2024-01-04 10:30:00,85.7,85.7,85.42,85.55,16599.0,81.6847,81.6847,81.4178,81.5417,16599.0
2024-01-04 11:00:00,85.55,85.6,85.43,85.52,28453.0,81.5417,81.5893,81.4273,81.5131,28453.0
2024-01-04 11:30:00,85.52,85.83,85.44,85.8,144092.0,81.5131,81.8086,81.4368,81.78,144092.0
2024-01-04 12:00:00,85.81,85.81,85.55,85.56,49682.0,81.7895,81.7895,81.5417,81.5512,49682.0
2024-01-04 12:30:00,85.53,85.53,85.35,85.4,12675.0,81.5226,81.5226,81.3511,81.3987,12675.0
2024-01-04 13:00:00,85.4,85.4,85.01,85.06,13859.0,81.3987,81.3987,81.027,81.0746,13859.0
2024-01-04 13:30:00,85.08,85.13,84.96,84.96,34876.0,81.0937,81.1414,80.9793,80.9793,34876.0
2024-01-04 14:00:00,84.98,85.01,84.72,84.78,25896.0,80.9984,81.027,80.7506,80.8078,25896.0
2024-01-04 14:30:00,84.73,84.84,84.61,84.76,16602.0,80.7601,80.8649,80.6457,80.7887,16602.0
2024-01-04 15:00:00,84.76,85.02,84.68,84.92,37915.0,80.7887,81.0365,80.7124,80.9412,37915.0
2024-01-04 15:30:00,84.92,85.1,84.77,85.09,210404.0,80.9412,81.1128,80.7982,81.1032,210404.0
2024-01-05 09:30:00,85.5,85.85,85.49,85.77,79169.0,81.494,81.8276,81.4845,81.7514,79169.0
2024-01-05 10:00:00,85.82,86.41,85.79,86.09,81744.0,81.799,82.3614,81.7704,82.0564,81744.0
2024-01-05 10:30:00,86.09,86.09,85.84,85.87,15776.0,82.0564,82.0564,81.8181,81.8467,15776.0
2024-01-05 11:00:00,85.92,86.25,85.92,85.97,22340.0,81.8943,82.2089,81.8943,81.942,22340.0
2024-01-05 11:30:00,86.02,86.03,85.87,85.99,12569.0,81.9897,81.9992,81.8467,81.9611,12569.0
2024-01-05 12:00:00,85.99,85.99,85.63,85.69,13038.0,81.9611,81.9611,81.6179,81.6751,13038.0
2024-01-05 12:30:00,85.67,85.8,85.64,85.72,7943.0,81.6561,81.78,81.6275,81.7037,7943.0
2024-01-05 13:00:00,85.68,85.84,85.58,85.84,13945.0,81.6656,81.8181,81.5703,81.8181,13945.0
2024-01-05 13:30:00,85.87,86.02,85.86,85.99,12645.0,81.8467,81.9897,81.8372,81.9611,12645.0
2024-01-05 14:00:00,86.01,86.16,85.95,86.04,27575.0,81.9801,82.1231,81.9229,82.0087,27575.0
2024-01-05 14:30:00,86.02,86.06,85.58,85.58,21117.0,81.9897,82.0278,81.5703,81.5703,21117.0
2024-01-05 15:00:00,85.6,85.92,85.59,85.92,29805.0,81.5893,81.8943,81.5798,81.8943,29805.0
2024-01-05 15:30:00,85.91,86.25,85.75,85.86,183191.0,81.8848,82.2089,81.7323,81.8372,183191.0
2024-01-08 09:30:00,86.01,86.36,85.87,86.29,21837.0,81.9801,82.3137,81.8467,82.247,21837.0
2024-01-08 10:00:00,86.36,86.48,86.2,86.48,15245.0,82.3137,82.4281,82.1612,82.4281,15245.0
2024-01-08 10:30:00,86.49,86.81,86.4,86.81,15838.0,82.4376,82.7426,82.3519,82.7426,15838.0
2024-01-08 11:00:00,86.82,87.1,86.81,87.09,27645.0,82.7522,83.0191,82.7426,83.0095,27645.0
2024-01-08 11:30:00,87.13,87.28,87.04,87.27,21564.0,83.0477,83.1906,82.9619,83.1811,21564.0
2024-01-08 12:00:00,87.29,87.48,87.19,87.24,15633.0,83.2002,83.3813,83.1048,83.1525,15633.0
2024-01-08 12:30:00,87.22,87.61,87.2,87.57,30630.0,83.1334,83.5052,83.1144,83.467,30630.0
2024-01-08 13:00:00,87.58,87.73,87.42,87.47,39874.0,83.4766,83.6195,83.3241,83.3717,39874.0
2024-01-08 13:30:00,87.51,87.71,87.49,87.66,28049.0,83.4098,83.6005,83.3908,83.5528,28049.0
2024-01-08 14:00:00,87.63,87.86,87.61,87.72,39557.0,83.5242,83.7434,83.5052,83.61,39557.0
2024-01-08 14:30:00,87.77,88.12,87.77,88.11,29691.0,83.6577,83.9913,83.6577,83.9817,29691.0
2024-01-08 15:00:00,88.07,88.12,87.91,88.06,34274.0,83.9436,83.9913,83.7911,83.9341,34274.0
2024-01-08 15:30:00,88.06,88.23,88.05,88.23,116807.0,83.9341,84.0961,83.9245,84.0961,116807.0
2024-01-09 09:30:00,87.6,87.72,87.3,87.56,73986.0,83.4956,83.61,83.2097,83.4575,73986.0
2024-01-09 10:00:00,87.53,87.62,87.05,87.43,112919.0,83.4289,83.5147,82.9714,83.3336,112919.0
2024-01-09 10:30:00,87.54,87.65,87.41,87.5,26850.0,83.4384,83.5433,83.3145,83.4003,26850.0
2024-01-09 11:00:00,87.5,87.71,87.49,87.69,36655.0,83.4003,83.6005,83.3908,83.5814,36655.0
2024-01-09 11:30:00,87.71,88.1,87.71,88.01,87991.0,83.6005,83.9722,83.6005,83.8864,87991.0
2024-01-09 12:00:00,88.01,88.1,87.95,87.98,104540.0,83.8864,83.9722,83.8292,83.8578,104540.0
2024-01-09 12:30:00,88.0,88.01,87.76,87.79,25279.0,83.8769,83.8864,83.6481,83.6767,25279.0
2024-01-09 13:00:00,87.79,87.93,87.69,87.78,41936.0,83.6767,83.8102,83.5814,83.6672,41936.0
2024-01-09 13:30:00,87.77,88.12,87.72,88.05,49539.0,83.6577,83.9913,83.61,83.9245,49539.0
2024-01-09 14:00:00,88.06,88.12,87.88,87.97,71656.0,83.9341,83.9913,83.7625,83.8483,71656.0
2024-01-09 14:30:00,87.96,88.07,87.83,88.07,146676.0,83.8388,83.9436,83.7149,83.9436,146676.0
2024-01-09 15:00:00,88.07,88.17,88.03,88.14,66389.0,83.9436,84.0389,83.9055,84.0103,66389.0
2024-01-09 15:30:00,88.14,88.43,88.04,88.39,272813.0,84.0103,84.2867,83.915,84.2486,272813.0
2024-01-10 09:30:00,88.39,89.46,88.37,88.5,88247.0,84.2486,85.2685,84.2296,84.3535,88247.0
2024-01-10 10:00:00,88.45,88.54,87.97,88.23,241636.0,84.3058,84.3916,83.8483,84.0961,241636.0
2024-01-10 10:30:00,88.24,88.4,87.99,88.34,64864.0,84.1056,84.2581,83.8674,84.201,64864.0
2024-01-10 11:00:00,88.34,88.71,88.3,88.5,43851.0,84.201,84.5536,84.1628,84.3535,43851.0
2024-01-10 11:30:00,88.5,88.59,88.4,88.58,29328.0,84.3535,84.4392,84.2581,84.4297,29328.0
2024-01-10 12:00:00,88.58,88.58,88.18,88.36,258833.0,84.4297,84.4297,84.0485,84.22,258833.0
2024-01-10 12:30:00,88.36,88.79,88.32,88.73,27859.0,84.22,84.6299,84.1819,84.5727,27859.0
2024-01-10 13:00:00,88.73,88.75,88.19,88.24,102727.0,84.5727,84.5917,84.058,84.1056,102727.0
2024-01-10 13:30:00,88.23,88.23,87.86,88.07,30517.0,84.0961,84.0961,83.7434,83.9436,30517.0
2024-01-10 14:00:00,88.06,88.43,87.98,88.41,59211.0,83.9341,84.2867,83.8578,84.2677,59211.0
2024-01-10 14:30:00,88.4,88.8,88.4,88.79,59483.0,84.2581,84.6394,84.2581,84.6299,59483.0
2024-01-10 15:00:00,88.8,88.83,88.21,88.22,54458.0,84.6394,84.668,84.077,84.0866,54458.0
2024-01-10 15:30:00,88.21,88.32,87.95,88.22,191136.0,84.077,84.1819,83.8292,84.0866,191136.0
2024-01-11 09:30:00,89.17,89.78,88.09,88.26,94394.0,84.9921,85.5735,83.9627,84.1247,94394.0
2024-01-11 10:00:00,88.26,88.26,87.39,88.02,76102.0,84.1247,84.1247,83.2955,83.896,76102.0
2024-01-11 10:30:00,88.05,88.16,87.55,87.63,67439.0,83.9245,84.0294,83.448,83.5242,67439.0
2024-01-11 11:00:00,87.65,87.95,87.61,87.87,85145.0,83.5433,83.8292,83.5052,83.753,85145.0
2024-01-11 11:30:00,87.83,88.19,87.73,87.82,42933.0,83.7149,84.058,83.6195,83.7053,42933.0
2024-01-11 12:00:00,87.86,88.26,87.84,88.19,46532.0,83.7434,84.1247,83.7244,84.058,46532.0
2024-01-11 12:30:00,88.17,88.49,88.05,88.33,41576.0,84.0389,84.3439,83.9245,84.1914,41576.0
2024-01-11 13:00:00,88.33,88.56,88.29,88.48,38017.0,84.1914,84.4107,84.1533,84.3344,38017.0
2024-01-11 13:30:00,88.48,88.72,88.4,88.72,38882.0,84.3344,84.5632,84.2581,84.5632,38882.0
2024-01-11 14:00:00,88.72,89.06,88.62,89.06,57225.0,84.5632,84.8872,84.4678,84.8872,57225.0
2024-01-11 14:30:00,89.06,89.21,88.89,89.05,42450.0,84.8872,85.0302,84.7252,84.8777,42450.0
2024-01-11 15:00:00,89.07,89.19,88.78,89.06,51339.0,84.8968,85.0111,84.6203,84.8872,51339.0
2024-01-11 15:30:00,89.04,89.21,88.78,89.14,360183.0,84.8682,85.0302,84.6203,84.9635,360183.0
2024-01-12 09:30:00,89.61,89.61,88.54,88.54,36777.0,85.4115,85.4115,84.3916,84.3916,36777.0
2024-01-12 10:00:00,88.52,88.67,87.99,88.19,39510.0,84.3725,84.5155,83.8674,84.058,39510.0
2024-01-12 10:30:00,88.19,88.37,88.05,88.36,48917.0,84.058,84.2296,83.9245,84.22,48917.0
2024-01-12 11:00:00,88.32,88.61,88.11,88.58,36153.0,84.1819,84.4583,83.9817,84.4297,36153.0
2024-01-12 11:30:00,88.62,88.68,88.28,88.47,29986.0,84.4678,84.525,84.1438,84.3249,29986.0
2024-01-12 12:00:00,88.47,88.58,88.36,88.53,26132.0,84.3249,84.4297,84.22,84.3821,26132.0
2024-01-12 12:30:00,88.54,88.84,88.5,88.55,21602.0,84.3916,84.6775,84.3535,84.4011,21602.0
2024-01-12 13:00:00,88.59,88.7,88.58,88.69,26096.0,84.4392,84.5441,84.4297,84.5346,26096.0
2024-01-12 13:30:00,88.69,88.73,88.56,88.71,30540.0,84.5346,84.5727,84.4107,84.5536,30540.0
2024-01-12 14:00:00,88.7,88.82,88.63,88.74,19467.0,84.5441,84.6585,84.4774,84.5822,19467.0
2024-01-12 14:30:00,88.73,88.74,88.51,88.53,18517.0,84.5727,84.5822,84.363,84.3821,18517.0
2024-01-12 15:00:00,88.51,88.52,88.28,88.43,24011.0,84.363,84.3725,84.1438,84.2867,24011.0
2024-01-12 15:30:00,88.42,88.79,88.29,88.78,235295.0,84.2772,84.6299,84.1533,84.6203,235295.0
2024-01-16 09:30:00,88.44,88.73,88.08,88.27,64513.0,84.2963,84.5727,83.9531,84.1342,64513.0
2024-01-16 10:00:00,88.32,88.58,88.01,88.1,67219.0,84.1819,84.4297,83.8864,83.9722,67219.0
2024-01-16 10:30:00,88.05,88.59,88.03,88.45,65082.0,83.9245,84.4392,83.9055,84.3058,65082.0
2024-01-16 11:00:00,88.38,88.6,88.2,88.31,57477.0,84.2391,84.4488,84.0675,84.1724,57477.0
2024-01-16 11:30:00,88.34,88.48,87.87,88.0,80059.0,84.201,84.3344,83.753,83.8769,80059.0
2024-01-16 12:00:00,87.96,88.11,87.86,88.07,46711.0,83.8388,83.9817,83.7434,83.9436,46711.0
2024-01-16 12:30:00,88.08,88.27,88.05,88.06,26000.0,83.9531,84.1342,83.9245,83.9341,26000.0
2024-01-16 13:00:00,88.06,88.23,87.95,88.2,25515.0,83.9341,84.0961,83.8292,84.0675,25515.0
2024-01-16 13:30:00,88.23,88.25,87.77,87.95,36422.0,84.0961,84.1152,83.6577,83.8292,36422.0
2024-01-16 14:00:00,88.04,88.12,87.86,88.09,52590.0,83.915,83.9913,83.7434,83.9627,52590.0
2024-01-16 14:30:00,88.08,88.22,88.0,88.17,30209.0,83.9531,84.0866,83.8769,84.0389,30209.0
2024-01-16 15:00:00,88.18,88.36,88.13,88.29,52158.0,84.0485,84.22,84.0008,84.1533,52158.0
2024-01-16 15:30:00,88.3,88.51,88.09,88.45,337026.0,84.1628,84.363,83.9627,84.3058,337026.0
2024-01-17 09:30:00,87.87,88.49,87.29,88.23,68209.0,83.753,84.3439,83.2002,84.0961,68209.0
2024-01-17 10:00:00,88.24,88.4,87.74,87.83,97714.0,84.1056,84.2581,83.6291,83.7149,97714.0
2024-01-17 10:30:00,87.85,88.01,87.82,87.94,60746.0,83.7339,83.8864,83.7053,83.8197,60746.0
2024-01-17 11:00:00,87.97,88.02,87.77,87.85,29758.0,83.8483,83.896,83.6577,83.7339,29758.0
2024-01-17 11:30:00,87.87,88.02,87.8,87.99,34273.0,83.753,83.896,83.6863,83.8674,34273.0
2024-01-17 12:00:00,87.99,87.99,87.84,87.9,47079.0,83.8674,83.8674,83.7244,83.7816,47079.0
2024-01-17 12:30:00,87.89,87.89,87.72,87.87,30469.0,83.772,83.772,83.61,83.753,30469.0
2024-01-17 13:00:00,87.86,87.91,87.64,87.69,38523.0,83.7434,83.7911,83.5338,83.5814,38523.0
2024-01-17 13:30:00,87.68,87.68,87.18,87.35,31364.0,83.5719,83.5719,83.0953,83.2573,31364.0
2024-01-17 14:00:00,87.36,87.57,87.36,87.45,23897.0,83.2669,83.467,83.2669,83.3527,23897.0
2024-01-17 14:30:00,87.47,87.65,87.45,87.52,34547.0,83.3717,83.5433,83.3527,83.4194,34547.0
2024-01-17 15:00:00,87.52,87.68,87.48,87.63,113199.0,83.4194,83.5719,83.3813,83.5242,113199.0
2024-01-17 15:30:00,87.63,87.73,87.51,87.66,231581.0,83.5242,83.6195,83.4098,83.5528,231581.0
2024-01-18 09:30:00,88.08,88.28,87.21,87.44,28913.0,83.9531,84.1438,83.1239,83.3431,28913.0
2024-01-18 10:00:00,87.45,87.77,87.23,87.48,35546.0,83.3527,83.6577,83.143,83.3813,35546.0
2024-01-18 10:30:00,87.51,87.65,87.39,87.4,40099.0,83.4098,83.5433,83.2955,83.305,40099.0
2024-01-18 11:00:00,87.4,87.52,87.29,87.48,37472.0,83.305,83.4194,83.2002,83.3813,37472.0
2024-01-18 11:30:00,87.45,87.52,87.33,87.37,36894.0,83.3527,83.4194,83.2383,83.2764,36894.0
2024-01-18 12:00:00,87.36,87.36,87.19,87.27,37953.0,83.2669,83.2669,83.1048,83.1811,37953.0
2024-01-18 12:30:00,87.29,87.29,87.08,87.15,24127.0,83.2002,83.2002,83.0,83.0667,24127.0
2024-01-18 13:00:00,87.15,87.17,86.92,86.97,102749.0,83.0667,83.0858,82.8475,82.8951,102749.0
2024-01-18 13:30:00,86.97,87.14,86.84,87.1,23658.0,82.8951,83.0572,82.7712,83.0191,23658.0
2024-01-18 14:00:00,87.1,87.52,87.1,87.47,36559.0,83.0191,83.4194,83.0191,83.3717,36559.0
2024-01-18 14:30:00,87.49,87.64,87.4,87.59,31692.0,83.3908,83.5338,83.305,83.4861,31692.0
2024-01-18 15:00:00,87.6,87.91,87.59,87.78,46943.0,83.4956,83.7911,83.4861,83.6672,46943.0
2024-01-18 15:30:00,87.8,88.12,87.66,87.95,227573.0,83.6863,83.9913,83.5528,83.8292,227573.0
2024-01-19 09:30:00,88.19,88.5,86.64,87.36,129764.0,84.058,84.3535,82.5806,83.2669,129764.0
2024-01-19 10:00:00,87.41,87.73,87.19,87.4,24547.0,83.3145,83.6195,83.1048,83.305,24547.0
2024-01-19 10:30:00,87.44,87.47,86.87,87.13,32557.0,83.3431,83.3717,82.7998,83.0477,32557.0
2024-01-19 11:00:00,87.11,87.43,87.04,87.26,163360.0,83.0286,83.3336,82.9619,83.1716,163360.0
2024-01-19 11:30:00,87.22,87.25,86.86,87.2,70873.0,83.1334,83.162,82.7903,83.1144,70873.0
2024-01-19 12:00:00,87.19,87.36,87.07,87.33,10319.0,83.1048,83.2669,82.9905,83.2383,10319.0
2024-01-19 12:30:00,87.3,87.39,87.17,87.34,15809.0,83.2097,83.2955,83.0858,83.2478,15809.0
2024-01-19 13:00:00,87.34,87.58,87.25,87.57,13526.0,83.2478,83.4766,83.162,83.467,13526.0
2024-01-19 13:30:00,87.59,87.8,87.58,87.8,16679.0,83.4861,83.6863,83.4766,83.6863,16679.0
2024-01-19 14:00:00,87.82,88.22,87.78,88.1,127784.0,83.7053,84.0866,83.6672,83.9722,127784.0
2024-01-19 14:30:00,88.14,88.14,87.8,87.89,37216.0,84.0103,84.0103,83.6863,83.772,37216.0
2024-01-19 15:00:00,87.88,88.02,87.81,87.95,37961.0,83.7625,83.896,83.6958,83.8292,37961.0
2024-01-19 15:30:00,87.93,88.15,87.77,87.9,160224.0,83.8102,84.0199,83.6577,83.7816,160224.0
2024-01-22 09:30:00,88.1,88.66,87.99,88.56,141705.0,83.9722,84.506,83.8674,84.4107,141705.0
2024-01-22 10:00:00,88.56,88.75,88.13,88.5,45044.0,84.4107,84.5917,84.0008,84.3535,45044.0
2024-01-22 10:30:00,88.5,89.06,88.36,89.03,217210.0,84.3535,84.8872,84.22,84.8586,217210.0
2024-01-22 11:00:00,89.03,89.03,88.67,88.76,15020.0,84.8586,84.8586,84.5155,84.6013,15020.0
2024-01-22 11:30:00,88.76,88.93,88.76,88.84,38658.0,84.6013,84.7633,84.6013,84.6775,38658.0
2024-01-22 12:00:00,88.86,88.88,88.44,88.73,38927.0,84.6966,84.7157,84.2963,84.5727,38927.0
2024-01-22 12:30:00,88.75,88.8,88.62,88.7,38880.0,84.5917,84.6394,84.4678,84.5441,38880.0
2024-01-22 13:00:00,88.73,88.95,88.57,88.84,29107.0,84.5727,84.7824,84.4202,84.6775,29107.0
2024-01-22 13:30:00,88.82,89.0,88.82,88.91,19389.0,84.6585,84.83,84.6585,84.7443,19389.0
2024-01-22 14:00:00,88.91,88.92,88.75,88.89,36476.0,84.7443,84.7538,84.5917,84.7252,36476.0
2024-01-22 14:30:00,88.88,89.02,88.87,88.98,26023.0,84.7157,84.8491,84.7061,84.811,26023.0
2024-01-22 15:00:00,88.97,88.97,88.75,88.9,24407.0,84.8014,84.8014,84.5917,84.7347,24407.0
2024-01-22 15:30:00,88.89,88.95,88.69,88.79,152336.0,84.7252,84.7824,84.5346,84.6299,152336.0
2024-01-23 09:30:00,89.22,89.97,89.22,89.61,29602.0,85.0397,85.7546,85.0397,85.4115,29602.0
2024-01-23 10:00:00,89.48,89.5,89.16,89.16,23530.0,85.2875,85.3066,84.9825,84.9825,23530.0
2024-01-23 10:30:00,89.15,89.15,88.78,89.04,22622.0,84.973,84.973,84.6203,84.8682,22622.0
2024-01-23 11:00:00,89.07,89.23,88.98,89.01,49124.0,84.8968,85.0493,84.811,84.8396,49124.0
2024-01-23 11:30:00,89.01,89.02,88.72,88.89,17656.0,84.8396,84.8491,84.5632,84.7252,17656.0
2024-01-23 12:00:00,88.91,88.94,88.81,88.84,15017.0,84.7443,84.7728,84.6489,84.6775,15017.0
2024-01-23 12:30:00,88.83,88.85,88.71,88.85,12730.0,84.668,84.6871,84.5536,84.6871,12730.0
2024-01-23 13:00:00,88.81,88.88,88.77,88.85,22540.0,84.6489,84.7157,84.6108,84.6871,22540.0
2024-01-23 13:30:00,88.85,89.22,88.79,89.01,63682.0,84.6871,85.0397,84.6299,84.8396,63682.0
2024-01-23 14:00:00,88.94,89.01,88.8,88.95,28168.0,84.7728,84.8396,84.6394,84.7824,28168.0
2024-01-23 14:30:00,89.0,89.45,88.96,89.35,99842.0,84.83,85.259,84.7919,85.1636,99842.0
2024-01-23 15:00:00,89.34,89.4,89.1,89.19,39995.0,85.1541,85.2113,84.9253,85.0111,39995.0
2024-01-23 15:30:00,89.2,89.49,89.12,89.49,254416.0,85.0207,85.2971,84.9444,85.2971,254416.0
2024-01-24 09:30:00,90.0,90.08,89.56,89.92,27434.0,85.7832,85.8594,85.3638,85.7069,27434.0
2024-01-24 10:00:00,89.9,90.13,89.78,90.04,43766.0,85.6879,85.9071,85.5735,85.8213,43766.0
2024-01-24 10:30:00,90.05,90.46,89.95,90.17,42927.0,85.8308,86.2216,85.7355,85.9452,42927.0
2024-01-24 11:00:00,90.18,90.55,90.13,90.45,40140.0,85.9547,86.3074,85.9071,86.2121,40140.0
2024-01-24 11:30:00,90.45,90.48,90.31,90.44,94535.0,86.2121,86.2407,86.0787,86.2026,94535.0
2024-01-24 12:00:00,90.44,90.45,89.91,90.03,48905.0,86.2026,86.2121,85.6974,85.8118,48905.0
2024-01-24 12:30:00,90.03,90.13,89.99,90.09,94226.0,85.8118,85.9071,85.7737,85.869,94226.0
2024-01-24 13:00:00,90.09,90.11,89.74,89.91,91939.0,85.869,85.888,85.5354,85.6974,91939.0
2024-01-24 13:30:00,89.91,89.94,89.57,89.59,73581.0,85.6974,85.726,85.3733,85.3924,73581.0
2024-01-24 14:00:00,89.56,89.69,89.39,89.4,44424.0,85.3638,85.4877,85.2018,85.2113,44424.0
2024-01-24 14:30:00,89.43,89.48,89.11,89.47,35230.0,85.2399,85.2875,84.9349,85.278,35230.0
2024-01-24 15:00:00,89.47,89.59,89.37,89.45,86664.0,85.278,85.3924,85.1827,85.259,86664.0
2024-01-24 15:30:00,89.45,89.48,89.07,89.15,234047.0,85.259,85.2875,84.8968,84.973,234047.0
2024-01-25 09:30:00,89.95,91.0,89.85,90.76,74761.0,85.7355,86.7363,85.6402,86.5076,74761.0
2024-01-25 10:00:00,90.81,90.96,90.68,90.84,16798.0,86.5552,86.6982,86.4313,86.5838,16798.0
2024-01-25 10:30:00,90.82,90.89,90.17,90.3,37206.0,86.5648,86.6315,85.9452,86.0691,37206.0
2024-01-25 11:00:00,90.27,90.53,90.16,90.38,17523.0,86.0405,86.2883,85.9357,86.1454,17523.0
2024-01-25 11:30:00,90.41,90.45,90.22,90.37,19363.0,86.174,86.2121,85.9929,86.1358,19363.0
2024-01-25 12:00:00,90.39,90.72,90.31,90.72,22089.0,86.1549,86.4694,86.0787,86.4694,22089.0
2024-01-25 12:30:00,90.72,90.72,90.54,90.58,18695.0,86.4694,86.4694,86.2979,86.336,18695.0
2024-01-25 13:00:00,90.61,90.78,90.56,90.59,59061.0,86.3646,86.5266,86.3169,86.3455,59061.0
2024-01-25 13:30:00,90.62,90.95,90.62,90.72,18732.0,86.3741,86.6887,86.3741,86.4694,18732.0
2024-01-25 14:00:00,90.7,90.7,90.24,90.37,74708.0,86.4504,86.4504,86.0119,86.1358,74708.0
2024-01-25 14:30:00,90.37,90.78,90.33,90.78,36600.0,86.1358,86.5266,86.0977,86.5266,36600.0
2024-01-25 15:00:00,90.78,90.86,90.39,90.51,38733.0,86.5266,86.6029,86.1549,86.2693,38733.0
2024-01-25 15:30:00,90.51,91.02,90.5,91.02,208956.0,86.2693,86.7554,86.2598,86.7554,208956.0
2024-01-26 09:30:00,91.35,91.79,91.2,91.33,18814.0,87.0699,87.4893,86.927,87.0509,18814.0
2024-01-26 10:00:00,91.4,91.43,90.85,90.98,20261.0,87.1176,87.1462,86.5934,86.7173,20261.0
2024-01-26 10:30:00,91.02,91.27,90.88,91.15,35362.0,86.7554,86.9937,86.622,86.8793,35362.0
2024-01-26 11:00:00,91.16,91.16,90.78,90.81,15120.0,86.8888,86.8888,86.5266,86.5552,15120.0
2024-01-26 11:30:00,90.79,91.03,90.6,90.99,27575.0,86.5362,86.7649,86.3551,86.7268,27575.0
2024-01-26 12:00:00,90.99,91.0,90.63,90.85,15461.0,86.7268,86.7363,86.3837,86.5934,15461.0
2024-01-26 12:30:00,90.85,90.92,90.71,90.83,14713.0,86.5934,86.6601,86.4599,86.5743,14713.0
2024-01-26 13:00:00,90.81,90.94,90.69,90.75,13335.0,86.5552,86.6791,86.4409,86.498,13335.0
2024-01-26 13:30:00,90.79,90.79,90.56,90.72,12426.0,86.5362,86.5362,86.3169,86.4694,12426.0
2024-01-26 14:00:00,90.73,91.09,90.73,91.0,23666.0,86.479,86.8221,86.479,86.7363,23666.0
2024-01-26 14:30:00,91.02,91.17,90.93,91.09,29680.0,86.7554,86.8984,86.6696,86.8221,29680.0
2024-01-26 15:00:00,91.11,91.17,90.49,90.49,50659.0,86.8412,86.8984,86.2502,86.2502,50659.0
2024-01-26 15:30:00,90.52,90.93,90.34,90.89,255249.0,86.2788,86.6696,86.1073,86.6315,255249.0
2024-01-29 09:30:00,90.99,90.99,90.28,90.48,29727.0,86.7268,86.7268,86.0501,86.2407,29727.0
2024-01-29 10:00:00,90.49,90.64,90.32,90.39,16078.0,86.2502,86.3932,86.0882,86.1549,16078.0
2024-01-29 10:30:00,90.39,90.63,90.25,90.31,39217.0,86.1549,86.3837,86.0215,86.0787,39217.0
2024-01-29 11:00:00,90.34,90.48,90.2,90.47,25222.0,86.1073,86.2407,85.9738,86.2312,25222.0
2024-01-29 11:30:00,90.48,90.53,90.3,90.52,28485.0,86.2407,86.2883,86.0691,86.2788,28485.0
2024-01-29 12:00:00,90.53,90.62,90.44,90.55,26414.0,86.2883,86.3741,86.2026,86.3074,26414.0
2024-01-29 12:30:00,90.57,90.68,90.49,90.55,16668.0,86.3265,86.4313,86.2502,86.3074,16668.0
2024-01-29 13:00:00,90.55,90.86,90.52,90.84,36437.0,86.3074,86.6029,86.2788,86.5838,36437.0
2024-01-29 13:30:00,90.87,90.94,90.74,90.94,38732.0,86.6124,86.6791,86.4885,86.6791,38732.0
2024-01-29 14:00:00,90.91,91.01,90.76,90.97,35619.0,86.6505,86.7459,86.5076,86.7077,35619.0
2024-01-29 14:30:00,90.98,91.14,90.92,90.95,27471.0,86.7173,86.8698,86.6601,86.6887,27471.0
2024-01-29 15:00:00,90.97,91.36,90.97,91.34,37296.0,86.7077,87.0795,86.7077,87.0604,37296.0
2024-01-29 15:30:00,91.34,91.45,91.12,91.35,132694.0,87.0604,87.1652,86.8507,87.0699,132694.0
2024-01-30 09:30:00,91.17,91.39,90.64,91.3,49046.0,86.8984,87.1081,86.3932,87.0223,49046.0
2024-01-30 10:00:00,91.25,91.25,90.88,90.96,18082.0,86.9746,86.9746,86.622,86.6982,18082.0
2024-01-30 10:30:00,90.95,91.28,90.93,91.24,18227.0,86.6887,87.0032,86.6696,86.9651,18227.0
2024-01-30 11:00:00,91.21,91.33,91.12,91.23,61193.0,86.9365,87.0509,86.8507,86.9556,61193.0
2024-01-30 11:30:00,91.23,91.44,91.16,91.43,25196.0,86.9556,87.1557,86.8888,87.1462,25196.0
2024-01-30 12:00:00,91.43,91.57,91.43,91.45,22765.0,87.1462,87.2796,87.1462,87.1652,22765.0
2024-01-30 12:30:00,91.44,91.52,91.3,91.48,41996.0,87.1557,87.232,87.0223,87.1938,41996.0
2024-01-30 13:00:00,91.47,91.5,91.32,91.46,9827.0,87.1843,87.2129,87.0413,87.1748,9827.0
2024-01-30 13:30:00,91.48,91.7,91.43,91.62,33574.0,87.1938,87.4035,87.1462,87.3273,33574.0
2024-01-30 14:00:00,91.63,91.71,91.54,91.64,54701.0,87.3368,87.4131,87.251,87.3463,54701.0
2024-01-30 14:30:00,91.63,91.7,91.61,91.69,19245.0,87.3368,87.4035,87.3177,87.394,19245.0
2024-01-30 15:00:00,91.68,91.68,91.39,91.54,45193.0,87.3845,87.3845,87.1081,87.251,45193.0
2024-01-30 15:30:00,91.54,91.65,91.37,91.38,123049.0,87.251,87.3559,87.089,87.0985,123049.0
2024-01-31 09:30:00,91.22,91.57,90.53,90.67,51001.0,86.946,87.2796,86.2883,86.4218,51001.0
2024-01-31 10:00:00,90.75,91.26,90.68,91.26,24097.0,86.498,86.9841,86.4313,86.9841,24097.0
2024-01-31 10:30:00,91.24,91.26,91.0,91.07,44491.0,86.9651,86.9841,86.7363,86.803,44491.0
2024-01-31 11:00:00,91.06,91.27,90.93,91.1,31994.0,86.7935,86.9937,86.6696,86.8316,31994.0
2024-01-31 11:30:00,91.06,91.1,90.7,90.73,31755.0,86.7935,86.8316,86.4504,86.479,31755.0
2024-01-31 12:00:00,90.73,91.25,90.68,91.23,33028.0,86.479,86.9746,86.4313,86.9556,33028.0
2024-01-31 12:30:00,91.21,91.22,91.03,91.2,33154.0,86.9365,86.946,86.7649,86.927,33154.0
2024-01-31 13:00:00,91.2,91.37,91.14,91.3,31599.0,86.927,87.089,86.8698,87.0223,31599.0
2024-01-31 13:30:00,91.3,91.6,91.29,91.6,33576.0,87.0223,87.3082,87.0127,87.3082,33576.0
2024-01-31 14:00:00,91.6,91.61,90.96,91.04,31881.0,87.3082,87.3177,86.6982,86.7745,31881.0
2024-01-31 14:30:00,91.02,91.74,90.97,91.29,46316.0,86.7554,87.4417,86.7077,87.0127,46316.0
2024-01-31 15:00:00,91.27,91.27,90.6,91.04,59218.0,86.9937,86.9937,86.3551,86.7745,59218.0
2024-01-31 15:30:00,91.0,91.05,90.38,90.38,167759.0,86.7363,86.784,86.1454,86.1454,167759.0
2024-02-01 09:30:00,90.53,90.77,89.59,89.95,63771.0,86.2883,86.5171,85.3924,85.7355,63771.0
2024-02-01 10:00:00,89.75,90.09,89.46,89.91,55148.0,85.5449,85.869,85.2685,85.6974,55148.0
2024-02-01 10:30:00,89.97,90.04,89.22,89.23,36975.0,85.7546,85.8213,85.0397,85.0493,36975.0
2024-02-01 11:00:00,89.26,89.31,89.03,89.14,44788.0,85.0779,85.1255,84.8586,84.9635,44788.0
2024-02-01 11:30:00,89.14,89.44,89.11,89.43,45494.0,84.9635,85.2494,84.9349,85.2399,45494.0
2024-02-01 12:00:00,89.44,89.79,89.44,89.61,47314.0,85.2494,85.583,85.2494,85.4115,47314.0
2024-02-01 12:30:00,89.63,90.0,89.61,89.92,60616.0,85.4305,85.7832,85.4115,85.7069,60616.0
2024-02-01 13:00:00,89.91,89.93,89.63,89.78,29286.0,85.6974,85.7165,85.4305,85.5735,29286.0
2024-02-01 13:30:00,89.79,89.92,89.72,89.82,64161.0,85.583,85.7069,85.5163,85.6116,64161.0
2024-02-01 14:00:00,89.82,90.0,89.69,89.7,138838.0,85.6116,85.7832,85.4877,85.4972,138838.0
2024-02-01 14:30:00,89.69,89.86,89.59,89.86,38322.0,85.4877,85.6497,85.3924,85.6497,38322.0
2024-02-01 15:00:00,89.87,90.0,89.69,89.89,59088.0,85.6593,85.7832,85.4877,85.6783,59088.0
2024-02-01 15:30:00,89.9,89.93,89.77,89.82,271370.0,85.6879,85.7165,85.564,85.6116,271370.0
2024-02-02 09:30:00,89.59,90.49,89.24,89.97,155278.0,85.3924,86.2502,85.0588,85.7546,155278.0
2024-02-02 10:00:00,89.95,90.03,89.34,89.77,152059.0,85.7355,85.8118,85.1541,85.564,152059.0
2024-02-02 10:30:00,89.82,90.3,89.77,89.97,75564.0,85.6116,86.0691,85.564,85.7546,75564.0
2024-02-02 11:00:00,90.0,90.0,89.79,89.91,49542.0,85.7832,85.7832,85.583,85.6974,49542.0
2024-02-02 11:30:00,89.92,90.18,89.9,89.94,74188.0,85.7069,85.9547,85.6879,85.726,74188.0
2024-02-02 12:00:00,89.92,89.94,89.43,89.58,33836.0,85.7069,85.726,85.2399,85.3829,33836.0
2024-02-02 12:30:00,89.61,89.63,89.18,89.52,59228.0,85.4115,85.4305,85.0016,85.3257,59228.0
2024-02-02 13:00:00,89.56,89.77,89.39,89.55,47551.0,85.3638,85.564,85.2018,85.3543,47551.0
2024-02-02 13:30:00,89.56,89.82,89.48,89.8,41870.0,85.3638,85.6116,85.2875,85.5926,41870.0
2024-02-02 14:00:00,89.8,90.14,89.8,90.03,55336.0,85.5926,85.9166,85.5926,85.8118,55336.0
2024-02-02 14:30:00,90.02,90.11,89.97,90.0,129109.0,85.8022,85.888,85.7546,85.7832,129109.0
2024-02-02 15:00:00,90.01,90.56,89.95,90.46,75492.0,85.7927,86.3169,85.7355,86.2216,75492.0
2024-02-02 15:30:00,90.47,90.58,89.91,89.94,229399.0,86.2312,86.336,85.6974,85.726,229399.0
2024-02-05 09:30:00,89.11,89.29,88.49,88.55,49231.0,84.9349,85.1064,84.3439,84.4011,49231.0
2024-02-05 10:00:00,88.55,88.63,88.13,88.28,44079.0,84.4011,84.4774,84.0008,84.1438,44079.0
2024-02-05 10:30:00,88.33,88.6,88.27,88.45,24211.0,84.1914,84.4488,84.1342,84.3058,24211.0
2024-02-05 11:00:00,88.4,88.84,88.4,88.63,30333.0,84.2581,84.6775,84.2581,84.4774,30333.0
2024-02-05 11:30:00,88.63,88.7,88.44,88.56,35686.0,84.4774,84.5441,84.2963,84.4107,35686.0
2024-02-05 12:00:00,88.56,88.79,88.47,88.79,24871.0,84.4107,84.6299,84.3249,84.6299,24871.0
2024-02-05 12:30:00,88.81,88.88,88.6,88.61,25067.0,84.6489,84.7157,84.4488,84.4583,25067.0
2024-02-05 13:00:00,88.63,88.67,88.54,88.56,27075.0,84.4774,84.5155,84.3916,84.4107,27075.0
2024-02-05 13:30:00,88.55,88.64,88.44,88.63,28547.0,84.4011,84.4869,84.2963,84.4774,28547.0
2024-02-05 14:00:00,88.63,88.97,88.6,88.97,38479.0,84.4774,84.8014,84.4488,84.8014,38479.0
2024-02-05 14:30:00,88.95,89.29,88.95,89.26,128231.0,84.7824,85.1064,84.7824,85.0779,128231.0
2024-02-05 15:00:00,89.26,89.33,88.67,89.02,90025.0,85.0779,85.1446,84.5155,84.8491,90025.0
2024-02-05 15:30:00,89.03,89.06,88.56,88.77,215316.0,84.8586,84.8872,84.4107,84.6108,215316.0
2024-02-06 09:30:00,88.6,89.4,88.6,89.12,50129.0,84.4488,85.2113,84.4488,84.9444,50129.0
2024-02-06 10:00:00,89.05,89.28,89.01,89.22,65419.0,84.8777,85.0969,84.8396,85.0397,65419.0
2024-02-06 10:30:00,89.23,89.46,88.92,88.97,46198.0,85.0493,85.2685,84.7538,84.8014,46198.0
2024-02-06 11:00:00,89.0,89.08,88.87,88.97,45833.0,84.83,84.9063,84.7061,84.8014,45833.0
2024-02-06 11:30:00,88.94,89.04,88.71,88.93,65177.0,84.7728,84.8682,84.5536,84.7633,65177.0
2024-02-06 12:00:00,88.94,88.97,88.79,88.95,43076.0,84.7728,84.8014,84.6299,84.7824,43076.0
2024-02-06 12:30:00,88.95,89.02,88.85,88.92,37843.0,84.7824,84.8491,84.6871,84.7538,37843.0
2024-02-06 13:00:00,88.9,89.05,88.77,88.81,121470.0,84.7347,84.8777,84.6108,84.6489,121470.0
2024-02-06 13:30:00,88.81,88.89,88.69,88.79,67699.0,84.6489,84.7252,84.5346,84.6299,67699.0
2024-02-06 14:00:00,88.77,88.95,88.6,88.85,70210.0,84.6108,84.7824,84.4488,84.6871,70210.0
2024-02-06 14:30:00,88.85,89.09,88.78,89.03,98422.0,84.6871,84.9158,84.6203,84.8586,98422.0
2024-02-06 15:00:00,89.01,89.03,88.6,88.68,113592.0,84.8396,84.8586,84.4488,84.525,113592.0
2024-02-06 15:30:00,88.67,89.02,88.58,88.99,274218.0,84.5155,84.8491,84.4297,84.8205,274218.0
2024-02-07 09:30:00,89.9,90.86,87.32,87.72,206787.0,85.6879,86.6029,83.2287,83.61,206787.0
2024-02-07 10:00:00,87.72,88.21,86.7,88.06,251287.0,83.61,84.077,82.6378,83.9341,251287.0
2024-02-07 10:30:00,88.01,88.73,87.85,88.29,147337.0,83.8864,84.5727,83.7339,84.1533,147337.0
2024-02-07 11:00:00,88.33,88.62,87.71,87.73,84803.0,84.1914,84.4678,83.6005,83.6195,84803.0
2024-02-07 11:30:00,87.76,88.02,87.24,87.45,95946.0,83.6481,83.896,83.1525,83.3527,95946.0
2024-02-07 12:00:00,87.47,87.57,87.15,87.19,104023.0,83.3717,83.467,83.0667,83.1048,104023.0
2024-02-07 12:30:00,87.19,87.34,87.03,87.13,109861.0,83.1048,83.2478,82.9523,83.0477,109861.0
2024-02-07 13:00:00,87.14,87.3,86.65,87.12,241610.0,83.0572,83.2097,82.5901,83.0381,241610.0
2024-02-07 13:30:00,87.13,87.51,86.98,87.37,211891.0,83.0477,83.4098,82.9047,83.2764,211891.0
2024-02-07 14:00:00,87.36,87.64,87.35,87.37,75835.0,83.2669,83.5338,83.2573,83.2764,75835.0
2024-02-07 14:30:00,87.39,87.43,86.89,87.31,314008.0,83.2955,83.3336,82.8189,83.2192,314008.0
2024-02-07 15:00:00,87.31,87.32,86.59,86.7,345800.0,83.2192,83.2287,82.533,82.6378,345800.0
2024-02-07 15:30:00,86.71,86.78,86.07,86.33,548300.0,82.6473,82.7141,82.0373,82.2851,548300.0
2024-02-08 09:30:00,86.56,86.72,84.6,85.33,183319.0,82.5044,82.6569,80.6362,81.332,183319.0
2024-02-08 10:00:00,85.38,86.41,85.38,85.89,128383.0,81.3796,82.3614,81.3796,81.8657,128383.0
2024-02-08 10:30:00,85.92,86.21,85.5,86.18,157642.0,81.8943,82.1708,81.494,82.1422,157642.0
2024-02-08 11:00:00,86.24,86.5,86.04,86.17,73620.0,82.1994,82.4472,82.0087,82.1326,73620.0
2024-02-08 11:30:00,86.17,86.29,85.89,86.28,61780.0,82.1326,82.247,81.8657,82.2375,61780.0
2024-02-08 12:00:00,86.25,86.44,86.14,86.44,76642.0,82.2089,82.39,82.104,82.39,76642.0
2024-02-08 12:30:00,86.44,86.6,86.02,86.25,73991.0,82.39,82.5425,81.9897,82.2089,73991.0
2024-02-08 13:00:00,86.27,86.48,86.24,86.42,51037.0,82.2279,82.4281,82.1994,82.3709,51037.0
2024-02-08 13:30:00,86.44,86.52,86.3,86.45,73199.0,82.39,82.4662,82.2565,82.3995,73199.0
2024-02-08 14:00:00,86.45,86.55,86.24,86.42,80579.0,82.3995,82.4948,82.1994,82.3709,80579.0
2024-02-08 14:30:00,86.44,86.65,86.13,86.31,133860.0,82.39,82.5901,82.0945,82.2661,133860.0
2024-02-08 15:00:00,86.29,86.31,86.07,86.13,92979.0,82.247,82.2661,82.0373,82.0945,92979.0
2024-02-08 15:30:00,86.11,86.67,86.11,86.63,431117.0,82.0754,82.6092,82.0754,82.5711,431117.0
2024-02-09 09:30:00,86.66,87.09,86.2,86.94,56724.0,82.5997,83.0095,82.1612,82.8666,56724.0
2024-02-09 10:00:00,87.0,87.11,86.59,86.63,41454.0,82.9237,83.0286,82.533,82.5711,41454.0
2024-02-09 10:30:00,86.61,87.01,86.59,86.7,39071.0,82.552,82.9333,82.533,82.6378,39071.0
2024-02-09 11:00:00,86.69,86.82,86.43,86.59,80262.0,82.6283,82.7522,82.3804,82.533,80262.0
2024-02-09 11:30:00,86.56,86.58,86.09,86.3,59712.0,82.5044,82.5234,82.0564,82.2565,59712.0
2024-02-09 12:00:00,86.3,86.4,86.22,86.32,43487.0,82.2565,82.3519,82.1803,82.2756,43487.0
2024-02-09 12:30:00,86.35,86.47,86.23,86.42,49987.0,82.3042,82.4186,82.1898,82.3709,49987.0
2024-02-09 13:00:00,86.44,86.53,86.11,86.17,26704.0,82.39,82.4758,82.0754,82.1326,26704.0
2024-02-09 13:30:00,86.18,86.39,86.16,86.29,61908.0,82.1422,82.3423,82.1231,82.247,61908.0
2024-02-09 14:00:00,86.27,86.27,85.18,85.24,70070.0,82.2279,82.2279,81.189,81.2462,70070.0
2024-02-09 14:30:00,85.23,85.34,84.81,84.84,42224.0,81.2367,81.3415,80.8364,80.8649,42224.0
2024-02-09 15:00:00,84.84,85.08,84.78,84.84,61163.0,80.8649,81.0937,80.8078,80.8649,61163.0
2024-02-09 15:30:00,84.84,84.91,84.45,84.58,239154.0,80.8649,80.9317,80.4932,80.6171,239154.0
2024-02-12 09:30:00,84.7,86.51,84.7,86.23,114096.0,80.7315,82.4567,80.7315,82.1898,114096.0
2024-02-12 10:00:00,86.24,86.31,85.77,85.91,44800.0,82.1994,82.2661,81.7514,81.8848,44800.0
2024-02-12 10:30:00,85.95,86.03,85.71,85.81,30531.0,81.9229,81.9992,81.6942,81.7895,30531.0
2024-02-12 11:00:00,85.82,86.34,85.78,86.34,37799.0,81.799,82.2947,81.7609,82.2947,37799.0
2024-02-12 11:30:00,86.36,86.54,86.23,86.27,25641.0,82.3137,82.4853,82.1898,82.2279,25641.0
2024-02-12 12:00:00,86.27,86.4,86.23,86.4,27077.0,82.2279,82.3519,82.1898,82.3519,27077.0
2024-02-12 12:30:00,86.36,86.51,86.32,86.51,17642.0,82.3137,82.4567,82.2756,82.4567,17642.0
2024-02-12 13:00:00,86.52,86.65,86.46,86.55,23575.0,82.4662,82.5901,82.409,82.4948,23575.0
2024-02-12 13:30:00,86.55,86.98,86.55,86.8,75224.0,82.4948,82.9047,82.4948,82.7331,75224.0
2024-02-12 14:00:00,86.8,86.8,86.45,86.71,74462.0,82.7331,82.7331,82.3995,82.6473,74462.0
2024-02-12 14:30:00,86.67,86.79,86.33,86.49,40152.0,82.6092,82.7236,82.2851,82.4376,40152.0
2024-02-12 15:00:00,86.53,86.6,86.37,86.57,54918.0,82.4758,82.5425,82.3233,82.5139,54918.0
2024-02-12 15:30:00,86.57,86.72,86.32,86.47,150175.0,82.5139,82.6569,82.2756,82.4186,150175.0
2024-02-13 09:30:00,85.95,86.58,85.59,85.78,117220.0,81.9229,82.5234,81.5798,81.7609,117220.0
2024-02-13 10:00:00,85.82,86.06,85.31,85.5,158162.0,81.799,82.0278,81.3129,81.494,158162.0
2024-02-13 10:30:00,85.49,85.54,84.93,85.12,70209.0,81.4845,81.5321,80.9507,81.1318,70209.0
2024-02-13 11:00:00,85.13,85.66,85.02,85.55,52054.0,81.1414,81.6465,81.0365,81.5417,52054.0
2024-02-13 11:30:00,85.57,85.82,85.47,85.53,63628.0,81.5607,81.799,81.4654,81.5226,63628.0
2024-02-13 12:00:00,85.51,85.84,85.43,85.56,48858.0,81.5036,81.8181,81.4273,81.5512,48858.0
2024-02-13 12:30:00,85.57,85.72,85.49,85.63,36785.0,81.5607,81.7037,81.4845,81.6179,36785.0
2024-02-13 13:00:00,85.62,85.73,85.57,85.63,49438.0,81.6084,81.7132,81.5607,81.6179,49438.0
2024-02-13 13:30:00,85.63,85.66,85.29,85.36,75659.0,81.6179,81.6465,81.2939,81.3606,75659.0
2024-02-13 14:00:00,85.38,85.38,84.92,85.01,42835.0,81.3796,81.3796,80.9412,81.027,42835.0
2024-02-13 14:30:00,85.0,85.02,84.67,84.89,66003.0,81.0174,81.0365,80.7029,80.9126,66003.0
2024-02-13 15:00:00,84.9,84.9,84.54,84.67,123702.0,80.9221,80.9221,80.579,80.7029,123702.0
2024-02-13 15:30:00,84.67,85.16,84.66,85.15,229110.0,80.7029,81.17,80.6934,81.1604,229110.0
2024-02-14 09:30:00,85.69,85.89,85.19,85.43,26277.0,81.6751,81.8657,81.1985,81.4273,26277.0
2024-02-14 10:00:00,85.36,85.47,85.0,85.02,38086.0,81.3606,81.4654,81.0174,81.0365,38086.0
2024-02-14 10:30:00,85.03,85.03,84.47,84.63,32429.0,81.046,81.046,80.5123,80.6648,32429.0
2024-02-14 11:00:00,84.6,84.99,84.47,84.79,55256.0,80.6362,81.0079,80.5123,80.8173,55256.0
2024-02-14 11:30:00,84.8,84.83,84.55,84.57,39145.0,80.8268,80.8554,80.5885,80.6076,39145.0
2024-02-14 12:00:00,84.56,84.84,84.42,84.84,58445.0,80.5981,80.8649,80.4646,80.8649,58445.0
2024-02-14 12:30:00,84.84,84.88,84.74,84.83,19087.0,80.8649,80.9031,80.7696,80.8554,19087.0
2024-02-14 13:00:00,84.84,84.95,84.75,84.85,45993.0,80.8649,80.9698,80.7792,80.8745,45993.0
2024-02-14 13:30:00,84.89,85.16,84.81,85.16,48078.0,80.9126,81.17,80.8364,81.17,48078.0
2024-02-14 14:00:00,85.15,85.44,85.01,85.43,53381.0,81.1604,81.4368,81.027,81.4273,53381.0
2024-02-14 14:30:00,85.42,85.56,85.36,85.49,57840.0,81.4178,81.5512,81.3606,81.4845,57840.0
2024-02-14 15:00:00,85.5,85.65,85.35,85.57,35805.0,81.494,81.637,81.3511,81.5607,35805.0
2024-02-14 15:30:00,85.58,85.83,85.53,85.78,214688.0,81.5703,81.8086,81.5226,81.7609,214688.0
2024-02-15 09:30:00,86.09,87.18,85.9,87.1,33076.0,82.0564,83.0953,81.8753,83.0191,33076.0
2024-02-15 10:00:00,87.13,87.87,86.97,87.65,80234.0,83.0477,83.753,82.8951,83.5433,80234.0
2024-02-15 10:30:00,87.58,87.68,87.43,87.65,23209.0,83.4766,83.5719,83.3336,83.5433,23209.0
2024-02-15 11:00:00,87.71,87.97,87.61,87.93,21763.0,83.6005,83.8483,83.5052,83.8102,21763.0
2024-02-15 11:30:00,87.91,88.17,87.86,87.87,21092.0,83.7911,84.0389,83.7434,83.753,21092.0
2024-02-15 12:00:00,87.85,87.89,87.72,87.74,17936.0,83.7339,83.772,83.61,83.6291,17936.0
2024-02-15 12:30:00,87.67,87.84,87.67,87.73,16908.0,83.5624,83.7244,83.5624,83.6195,16908.0
2024-02-15 13:00:00,87.71,88.02,87.68,88.02,17210.0,83.6005,83.896,83.5719,83.896,17210.0
2024-02-15 13:30:00,88.04,88.21,87.97,88.21,48934.0,83.915,84.077,83.8483,84.077,48934.0
2024-02-15 14:00:00,88.26,88.4,88.25,88.34,33137.0,84.1247,84.2581,84.1152,84.201,33137.0
2024-02-15 14:30:00,88.32,88.43,88.31,88.38,17179.0,84.1819,84.2867,84.1724,84.2391,17179.0
2024-02-15 15:00:00,88.4,88.4,87.85,87.87,52548.0,84.2581,84.2581,83.7339,83.753,52548.0
2024-02-15 15:30:00,87.88,87.89,86.7,87.04,319284.0,83.7625,83.772,82.6378,82.9619,319284.0
2024-02-16 09:30:00,86.81,87.03,86.45,86.77,84418.0,82.7426,82.9523,82.3995,82.7045,84418.0
2024-02-16 10:00:00,86.7,87.33,86.55,87.31,37875.0,82.6378,83.2383,82.4948,83.2192,37875.0
2024-02-16 10:30:00,87.29,87.5,87.13,87.2,25717.0,83.2002,83.4003,83.0477,83.1144,25717.0
2024-02-16 11:00:00,87.2,87.66,87.16,87.62,42519.0,83.1144,83.5528,83.0762,83.5147,42519.0
2024-02-16 11:30:00,87.62,87.68,87.5,87.55,20024.0,83.5147,83.5719,83.4003,83.448,20024.0
2024-02-16 12:00:00,87.54,87.72,87.51,87.66,25845.0,83.4384,83.61,83.4098,83.5528,25845.0
2024-02-16 12:30:00,87.66,87.9,87.65,87.79,28737.0,83.5528,83.7816,83.5433,83.6767,28737.0
2024-02-16 13:00:00,87.77,87.8,87.41,87.76,73466.0,83.6577,83.6863,83.3145,83.6481,73466.0
2024-02-16 13:30:00,87.8,87.88,87.72,87.78,17338.0,83.6863,83.7625,83.61,83.6672,17338.0
2024-02-16 14:00:00,87.8,87.93,87.7,87.7,25656.0,83.6863,83.8102,83.5909,83.5909,25656.0
2024-02-16 14:30:00,87.7,87.7,87.28,87.51,35530.0,83.5909,83.5909,83.1906,83.4098,35530.0
2024-02-16 15:00:00,87.52,87.67,87.31,87.42,55369.0,83.4194,83.5624,83.2192,83.3241,55369.0
2024-02-16 15:30:00,87.42,87.59,87.17,87.52,188510.0,83.3241,83.4861,83.0858,83.4194,188510.0
2024-02-20 09:30:00,87.36,88.2,87.21,88.17,63420.0,83.2669,84.0675,83.1239,84.0389,63420.0
2024-02-20 10:00:00,88.16,88.19,87.81,87.95,30263.0,84.0294,84.058,83.6958,83.8292,30263.0
2024-02-20 10:30:00,87.97,88.02,87.62,87.68,26139.0,83.8483,83.896,83.5147,83.5719,26139.0
2024-02-20 11:00:00,87.65,88.02,87.56,88.0,24536.0,83.5433,83.896,83.4575,83.8769,24536.0
2024-02-20 11:30:00,88.04,88.05,87.82,88.01,30538.0,83.915,83.9245,83.7053,83.8864,30538.0
2024-02-20 12:00:00,88.04,88.17,87.9,88.14,31776.0,83.915,84.0389,83.7816,84.0103,31776.0
2024-02-20 12:30:00,88.12,88.17,87.95,88.11,121812.0,83.9913,84.0389,83.8292,83.9817,121812.0
2024-02-20 13:00:00,88.11,88.22,88.06,88.11,33055.0,83.9817,84.0866,83.9341,83.9817,33055.0
2024-02-20 13:30:00,88.12,88.3,88.0,88.23,33532.0,83.9913,84.1628,83.8769,84.0961,33532.0
2024-02-20 14:00:00,88.21,88.27,88.12,88.26,22781.0,84.077,84.1342,83.9913,84.1247,22781.0
2024-02-20 14:30:00,88.25,88.37,88.21,88.33,32798.0,84.1152,84.2296,84.077,84.1914,32798.0
2024-02-20 15:00:00,88.38,88.46,88.26,88.43,120622.0,84.2391,84.3153,84.1247,84.2867,120622.0
2024-02-20 15:30:00,88.45,88.46,88.12,88.39,217683.0,84.3058,84.3153,83.9913,84.2486,217683.0
2024-02-21 09:30:00,88.19,88.48,87.92,88.22,60063.0,84.058,84.3344,83.8006,84.0866,60063.0
2024-02-21 10:00:00,88.2,88.32,87.92,88.32,27766.0,84.0675,84.1819,83.8006,84.1819,27766.0
2024-02-21 10:30:00,88.36,88.4,88.02,88.02,34040.0,84.22,84.2581,83.896,83.896,34040.0
2024-02-21 11:00:00,88.03,88.31,88.02,88.18,41555.0,83.9055,84.1724,83.896,84.0485,41555.0
2024-02-21 11:30:00,88.16,88.42,88.08,88.38,16145.0,84.0294,84.2772,83.9531,84.2391,16145.0
2024-02-21 12:00:00,88.39,88.46,88.24,88.4,36379.0,84.2486,84.3153,84.1056,84.2581,36379.0
2024-02-21 12:30:00,88.4,88.41,88.16,88.34,20267.0,84.2581,84.2677,84.0294,84.201,20267.0
2024-02-21 13:00:00,88.31,88.37,88.11,88.23,44997.0,84.1724,84.2296,83.9817,84.0961,44997.0
2024-02-21 13:30:00,88.25,88.34,88.04,88.27,51357.0,84.1152,84.201,83.915,84.1342,51357.0
2024-02-21 14:00:00,88.26,88.33,88.04,88.15,34423.0,84.1247,84.1914,83.915,84.0199,34423.0
2024-02-21 14:30:00,88.12,88.17,88.02,88.12,27479.0,83.9913,84.0389,83.896,83.9913,27479.0
2024-02-21 15:00:00,88.11,88.15,87.83,88.0,172563.0,83.9817,84.0199,83.7149,83.8769,172563.0
2024-02-21 15:30:00,88.01,88.67,87.97,88.63,122988.0,83.8864,84.5155,83.8483,84.4774,122988.0
2024-02-22 09:30:00,88.4,88.92,87.85,88.54,84080.0,84.2581,84.7538,83.7339,84.3916,84080.0
2024-02-22 10:00:00,88.54,88.62,87.88,88.0,40887.0,84.3916,84.4678,83.7625,83.8769,40887.0
2024-02-22 10:30:00,87.97,88.03,87.75,87.97,100491.0,83.8483,83.9055,83.6386,83.8483,100491.0
2024-02-22 11:00:00,87.97,88.07,87.9,87.97,61393.0,83.8483,83.9436,83.7816,83.8483,61393.0
2024-02-22 11:30:00,87.99,88.04,87.9,88.0,42435.0,83.8674,83.915,83.7816,83.8769,42435.0
2024-02-22 12:00:00,88.0,88.22,87.92,88.16,34119.0,83.8769,84.0866,83.8006,84.0294,34119.0
2024-02-22 12:30:00,88.17,88.22,88.07,88.19,23053.0,84.0389,84.0866,83.9436,84.058,23053.0
2024-02-22 13:00:00,88.17,88.43,88.12,88.39,32306.0,84.0389,84.2867,83.9913,84.2486,32306.0
2024-02-22 13:30:00,88.41,88.42,88.1,88.17,30233.0,84.2677,84.2772,83.9722,84.0389,30233.0
2024-02-22 14:00:00,88.2,88.28,88.15,88.23,32665.0,84.0675,84.1438,84.0199,84.0961,32665.0
2024-02-22 14:30:00,88.23,88.28,88.09,88.25,78194.0,84.0961,84.1438,83.9627,84.1152,78194.0
2024-02-22 15:00:00,88.21,88.42,88.2,88.35,38608.0,84.077,84.2772,84.0675,84.2105,38608.0
2024-02-22 15:30:00,88.35,88.47,88.2,88.3,147813.0,84.2105,84.3249,84.0675,84.1628,147813.0
2024-02-23 09:30:00,88.57,88.62,87.6,88.01,31791.0,84.4202,84.4678,83.4956,83.8864,31791.0
2024-02-23 10:00:00,87.95,87.97,87.52,87.84,97789.0,83.8292,83.8483,83.4194,83.7244,97789.0
2024-02-23 10:30:00,87.88,88.24,87.86,88.12,72261.0,83.7625,84.1056,83.7434,83.9913,72261.0
2024-02-23 11:00:00,88.15,88.7,88.1,88.7,20310.0,84.0199,84.5441,83.9722,84.5441,20310.0
2024-02-23 11:30:00,88.69,88.95,88.57,88.85,27520.0,84.5346,84.7824,84.4202,84.6871,27520.0
2024-02-23 12:00:00,88.86,88.99,88.77,88.79,30143.0,84.6966,84.8205,84.6108,84.6299,30143.0
2024-02-23 12:30:00,88.82,88.94,88.77,88.79,37523.0,84.6585,84.7728,84.6108,84.6299,37523.0
2024-02-23 13:00:00,88.79,88.79,88.57,88.69,17538.0,84.6299,84.6299,84.4202,84.5346,17538.0
2024-02-23 13:30:00,88.7,88.84,88.57,88.65,20006.0,84.5441,84.6775,84.4202,84.4964,20006.0
2024-02-23 14:00:00,88.64,88.81,88.47,88.5,26255.0,84.4869,84.6489,84.3249,84.3535,26255.0
2024-02-23 14:30:00,88.52,88.59,88.45,88.58,17251.0,84.3725,84.4392,84.3058,84.4297,17251.0
2024-02-23 15:00:00,88.59,88.8,88.51,88.73,59769.0,84.4392,84.6394,84.363,84.5727,59769.0
2024-02-23 15:30:00,88.75,88.88,88.58,88.59,156575.0,84.5917,84.7157,84.4297,84.4392,156575.0
2024-02-26 09:30:00,88.61,89.39,88.42,89.39,33918.0,84.4583,85.2018,84.2772,85.2018,33918.0
2024-02-26 10:00:00,89.34,89.35,88.72,88.76,18400.0,85.1541,85.1636,84.5632,84.6013,18400.0
2024-02-26 10:30:00,88.72,89.04,88.65,88.93,13124.0,84.5632,84.8682,84.4964,84.7633,13124.0
2024-02-26 11:00:00,88.94,89.0,88.83,88.98,14842.0,84.7728,84.83,84.668,84.811,14842.0
2024-02-26 11:30:00,88.98,89.29,88.97,89.22,38166.0,84.811,85.1064,84.8014,85.0397,38166.0
2024-02-26 12:00:00,89.2,89.24,88.88,88.92,21921.0,85.0207,85.0588,84.7157,84.7538,21921.0
2024-02-26 12:30:00,88.92,88.92,88.78,88.84,29329.0,84.7538,84.7538,84.6203,84.6775,29329.0
2024-02-26 13:00:00,88.84,88.86,88.42,88.43,35770.0,84.6775,84.6966,84.2772,84.2867,35770.0
2024-02-26 13:30:00,88.43,88.95,88.36,88.95,16754.0,84.2867,84.7824,84.22,84.7824,16754.0
2024-02-26 14:00:00,88.95,89.0,88.56,88.84,70748.0,84.7824,84.83,84.4107,84.6775,70748.0
2024-02-26 14:30:00,88.84,89.12,88.8,89.08,37509.0,84.6775,84.9444,84.6394,84.9063,37509.0
2024-02-26 15:00:00,89.11,89.3,89.07,89.29,17814.0,84.9349,85.116,84.8968,85.1064,17814.0
2024-02-26 15:30:00,89.29,89.46,89.06,89.06,129215.0,85.1064,85.2685,84.8872,84.8872,129215.0
2024-02-27 09:30:00,89.1,89.41,88.85,89.17,40243.0,84.9253,85.2208,84.6871,84.9921,40243.0
2024-02-27 10:00:00,89.17,89.21,88.53,88.63,28545.0,84.9921,85.0302,84.3821,84.4774,28545.0
2024-02-27 10:30:00,88.66,88.69,88.48,88.67,18370.0,84.506,84.5346,84.3344,84.5155,18370.0
2024-02-27 11:00:00,88.6,88.91,88.58,88.9,9963.0,84.4488,84.7443,84.4297,84.7347,9963.0
2024-02-27 11:30:00,88.94,88.94,88.73,88.73,12817.0,84.7728,84.7728,84.5727,84.5727,12817.0
2024-02-27 12:00:00,88.76,88.79,88.57,88.75,12896.0,84.6013,84.6299,84.4202,84.5917,12896.0
2024-02-27 12:30:00,88.73,88.86,88.69,88.8,8742.0,84.5727,84.6966,84.5346,84.6394,8742.0
2024-02-27 13:00:00,88.77,88.92,88.77,88.82,12464.0,84.6108,84.7538,84.6108,84.6585,12464.0
2024-02-27 13:30:00,88.77,88.91,88.72,88.91,13671.0,84.6108,84.7443,84.5632,84.7443,13671.0
2024-02-27 14:00:00,88.9,88.99,88.87,88.98,19583.0,84.7347,84.8205,84.7061,84.811,19583.0
2024-02-27 14:30:00,88.98,89.05,88.57,88.65,22546.0,84.811,84.8777,84.4202,84.4964,22546.0
2024-02-27 15:00:00,88.65,88.82,88.64,88.77,21681.0,84.4964,84.6585,84.4869,84.6108,21681.0
2024-02-27 15:30:00,88.77,89.2,88.76,89.18,108917.0,84.6108,85.0207,84.6013,85.0016,108917.0
2024-02-28 09:30:00,88.68,89.1,87.42,87.48,57312.0,84.525,84.9253,83.3241,83.3813,57312.0
2024-02-28 10:00:00,87.55,88.04,87.49,87.96,98807.0,83.448,83.915,83.3908,83.8388,98807.0
2024-02-28 10:30:00,87.95,88.49,87.95,88.36,87281.0,83.8292,84.3439,83.8292,84.22,87281.0
2024-02-28 11:00:00,88.39,88.46,88.13,88.37,44127.0,84.2486,84.3153,84.0008,84.2296,44127.0
2024-02-28 11:30:00,88.37,88.37,88.0,88.29,17793.0,84.2296,84.2296,83.8769,84.1533,17793.0
2024-02-28 12:00:00,88.3,88.38,88.16,88.17,20058.0,84.1628,84.2391,84.0294,84.0389,20058.0
2024-02-28 12:30:00,88.14,88.22,88.01,88.08,28410.0,84.0103,84.0866,83.8864,83.9531,28410.0
2024-02-28 13:00:00,88.1,88.27,88.0,88.23,14606.0,83.9722,84.1342,83.8769,84.0961,14606.0
2024-02-28 13:30:00,88.24,88.44,88.16,88.2,44968.0,84.1056,84.2963,84.0294,84.0675,44968.0
2024-02-28 14:00:00,88.2,88.2,87.78,87.98,29972.0,84.0675,84.0675,83.6672,83.8578,29972.0
2024-02-28 14:30:00,87.95,87.97,87.77,87.88,26192.0,83.8292,83.8483,83.6577,83.7625,26192.0
2024-02-28 15:00:00,87.88,88.17,87.84,88.16,63559.0,83.7625,84.0389,83.7244,84.0294,63559.0
2024-02-28 15:30:00,88.15,88.22,87.97,88.12,178172.0,84.0199,84.0866,83.8483,83.9913,178172.0
2024-02-29 09:30:00,88.32,88.72,88.32,88.47,33604.0,84.1819,84.5632,84.1819,84.3249,33604.0
2024-02-29 10:00:00,88.4,88.46,87.95,88.29,45253.0,84.2581,84.3153,83.8292,84.1533,45253.0
2024-02-29 10:30:00,88.33,88.48,88.28,88.39,23547.0,84.1914,84.3344,84.1438,84.2486,23547.0
2024-02-29 11:00:00,88.42,88.46,88.27,88.34,21806.0,84.2772,84.3153,84.1342,84.201,21806.0
2024-02-29 11:30:00,88.32,88.39,88.02,88.04,16076.0,84.1819,84.2486,83.896,83.915,16076.0
2024-02-29 12:00:00,88.03,88.07,87.84,87.99,30804.0,83.9055,83.9436,83.7244,83.8674,30804.0
2024-02-29 12:30:00,87.99,88.17,87.99,88.14,22058.0,83.8674,84.0389,83.8674,84.0103,22058.0
2024-02-29 13:00:00,88.09,88.37,88.09,88.16,27919.0,83.9627,84.2296,83.9627,84.0294,27919.0
2024-02-29 13:30:00,88.17,88.36,88.06,88.31,47898.0,84.0389,84.22,83.9341,84.1724,47898.0
2024-02-29 14:00:00,88.32,88.53,88.05,88.05,50271.0,84.1819,84.3821,83.9245,83.9245,50271.0
2024-02-29 14:30:00,88.04,88.15,87.95,88.1,53223.0,83.915,84.0199,83.8292,83.9722,53223.0
2024-02-29 15:00:00,88.1,88.25,87.99,88.19,37184.0,83.9722,84.1152,83.8674,84.058,37184.0
2024-02-29 15:30:00,88.21,88.5,88.04,88.32,155769.0,84.077,84.3535,83.915,84.1819,155769.0
2024-03-01 09:30:00,88.37,88.67,87.68,87.9,144281.0,84.2296,84.5155,83.5719,83.7816,144281.0
2024-03-01 10:00:00,87.91,88.21,87.84,88.16,29689.0,83.7911,84.077,83.7244,84.0294,29689.0
2024-03-01 10:30:00,88.15,88.44,88.05,88.44,35302.0,84.0199,84.2963,83.9245,84.2963,35302.0
2024-03-01 11:00:00,88.46,88.46,88.05,88.1,18584.0,84.3153,84.3153,83.9245,83.9722,18584.0
2024-03-01 11:30:00,88.05,88.32,88.0,88.31,26088.0,83.9245,84.1819,83.8769,84.1724,26088.0
2024-03-01 12:00:00,88.29,88.57,88.24,88.42,28573.0,84.1533,84.4202,84.1056,84.2772,28573.0
2024-03-01 12:30:00,88.4,88.42,88.26,88.28,26443.0,84.2581,84.2772,84.1247,84.1438,26443.0
2024-03-01 13:00:00,88.26,88.45,88.18,88.41,19630.0,84.1247,84.3058,84.0485,84.2677,19630.0
2024-03-01 13:30:00,88.42,88.47,88.31,88.34,20668.0,84.2772,84.3249,84.1724,84.201,20668.0
2024-03-01 14:00:00,88.34,88.45,88.34,88.41,26997.0,84.201,84.3058,84.201,84.2677,26997.0
2024-03-01 14:30:00,88.42,88.46,88.34,88.42,20584.0,84.2772,84.3153,84.201,84.2772,20584.0
2024-03-01 15:00:00,88.4,88.4,88.19,88.34,33253.0,84.2581,84.2581,84.058,84.201,33253.0
2024-03-01 15:30:00,88.36,88.67,88.36,88.46,166573.0,84.22,84.5155,84.22,84.3153,166573.0
2024-03-04 09:30:00,88.89,89.45,88.67,89.43,101540.0,84.7252,85.259,84.5155,85.2399,101540.0
2024-03-04 10:00:00,89.42,89.65,88.72,88.79,31765.0,85.2304,85.4496,84.5632,84.6299,31765.0
2024-03-04 10:30:00,88.75,89.05,88.52,88.62,43434.0,84.5917,84.8777,84.3725,84.4678,43434.0
2024-03-04 11:00:00,88.59,88.9,88.55,88.7,35247.0,84.4392,84.7347,84.4011,84.5441,35247.0
2024-03-04 11:30:00,88.68,88.9,88.61,88.86,41298.0,84.525,84.7347,84.4583,84.6966,41298.0
2024-03-04 12:00:00,88.86,88.86,88.55,88.59,34122.0,84.6966,84.6966,84.4011,84.4392,34122.0
2024-03-04 12:30:00,88.53,88.53,88.25,88.38,43685.0,84.3821,84.3821,84.1152,84.2391,43685.0
2024-03-04 13:00:00,88.38,88.55,88.26,88.51,26321.0,84.2391,84.4011,84.1247,84.363,26321.0
2024-03-04 13:30:00,88.51,88.62,88.49,88.58,19121.0,84.363,84.4678,84.3439,84.4297,19121.0
2024-03-04 14:00:00,88.61,88.93,88.61,88.9,27858.0,84.4583,84.7633,84.4583,84.7347,27858.0
2024-03-04 14:30:00,88.88,89.15,88.84,88.95,74986.0,84.7157,84.973,84.6775,84.7824,74986.0
2024-03-04 15:00:00,88.95,89.08,88.8,88.82,39212.0,84.7824,84.9063,84.6394,84.6585,39212.0
2024-03-04 15:30:00,88.83,89.3,88.83,89.23,263673.0,84.668,85.116,84.668,85.0493,263673.0
2024-03-05 09:30:00,89.12,89.28,88.6,89.28,66886.0,84.9444,85.0969,84.4488,85.0969,66886.0
2024-03-05 10:00:00,89.28,89.71,89.28,89.66,39917.0,85.0969,85.5068,85.0969,85.4591,39917.0
2024-03-05 10:30:00,89.72,90.39,89.68,90.34,42357.0,85.5163,86.1549,85.4782,86.1073,42357.0
2024-03-05 11:00:00,90.36,90.4,89.68,89.82,32444.0,86.1263,86.1644,85.4782,85.6116,32444.0
2024-03-05 11:30:00,89.89,90.01,89.59,90.0,36416.0,85.6783,85.7927,85.3924,85.7832,36416.0
2024-03-05 12:00:00,90.03,90.14,89.91,90.03,30952.0,85.8118,85.9166,85.6974,85.8118,30952.0
2024-03-05 12:30:00,90.01,90.09,89.75,89.75,40730.0,85.7927,85.869,85.5449,85.5449,40730.0
2024-03-05 13:00:00,89.72,89.73,89.19,89.31,30806.0,85.5163,85.5258,85.0111,85.1255,30806.0
2024-03-05 13:30:00,89.3,89.35,88.83,88.83,32641.0,85.116,85.1636,84.668,84.668,32641.0
2024-03-05 14:00:00,88.86,89.18,88.83,89.02,28348.0,84.6966,85.0016,84.668,84.8491,28348.0
2024-03-05 14:30:00,89.04,89.11,88.73,88.73,32864.0,84.8682,84.9349,84.5727,84.5727,32864.0
2024-03-05 15:00:00,88.7,88.94,88.59,88.74,52357.0,84.5441,84.7728,84.4392,84.5822,52357.0
2024-03-05 15:30:00,88.73,89.24,88.73,89.06,175120.0,84.5727,85.0588,84.5727,84.8872,175120.0
2024-03-06 09:30:00,89.48,89.76,88.74,89.21,33451.0,85.2875,85.5544,84.5822,85.0302,33451.0
2024-03-06 10:00:00,89.17,89.32,88.87,89.05,30013.0,84.9921,85.135,84.7061,84.8777,30013.0
2024-03-06 10:30:00,89.07,89.59,89.02,89.56,48021.0,84.8968,85.3924,84.8491,85.3638,48021.0
2024-03-06 11:00:00,89.57,89.8,89.46,89.8,18724.0,85.3733,85.5926,85.2685,85.5926,18724.0
2024-03-06 11:30:00,89.79,90.02,89.7,89.74,25980.0,85.583,85.8022,85.4972,85.5354,25980.0
2024-03-06 12:00:00,89.69,90.0,89.65,89.88,20374.0,85.4877,85.7832,85.4496,85.6688,20374.0
2024-03-06 12:30:00,89.86,90.0,89.82,89.96,20122.0,85.6497,85.7832,85.6116,85.7451,20122.0
2024-03-06 13:00:00,89.96,90.53,89.93,90.53,40635.0,85.7451,86.2883,85.7165,86.2883,40635.0
2024-03-06 13:30:00,90.49,90.49,90.1,90.21,37619.0,86.2502,86.2502,85.8785,85.9833,37619.0
2024-03-06 14:00:00,90.18,90.54,90.13,90.52,46223.0,85.9547,86.2979,85.9071,86.2788,46223.0
2024-03-06 14:30:00,90.53,90.56,90.22,90.25,34321.0,86.2883,86.3169,85.9929,86.0215,34321.0
2024-03-06 15:00:00,90.24,90.5,90.24,90.47,37442.0,86.0119,86.2598,86.0119,86.2312,37442.0
2024-03-06 15:30:00,90.49,90.73,90.41,90.6,200995.0,86.2502,86.479,86.174,86.3551,200995.0
2024-03-07 09:30:00,90.91,91.35,90.75,91.13,57373.0,86.6505,87.0699,86.498,86.8602,57373.0
2024-03-07 10:00:00,91.16,91.6,91.12,91.36,52960.0,86.8888,87.3082,86.8507,87.0795,52960.0
2024-03-07 10:30:00,91.38,91.45,91.23,91.34,34137.0,87.0985,87.1652,86.9556,87.0604,34137.0
2024-03-07 11:00:00,91.36,91.37,91.14,91.29,59561.0,87.0795,87.089,86.8698,87.0127,59561.0
2024-03-07 11:30:00,91.27,91.63,91.17,91.61,89674.0,86.9937,87.3368,86.8984,87.3177,89674.0
2024-03-07 12:00:00,91.6,91.82,91.46,91.8,44205.0,87.3082,87.5179,87.1748,87.4988,44205.0
2024-03-07 12:30:00,91.8,91.94,91.69,91.94,34391.0,87.4988,87.6323,87.394,87.6323,34391.0
2024-03-07 13:00:00,91.92,92.12,91.89,92.1,42071.0,87.6132,87.8039,87.5846,87.7848,42071.0
2024-03-07 13:30:00,92.11,92.2,91.96,92.11,39042.0,87.7943,87.8801,87.6513,87.7943,39042.0
2024-03-07 14:00:00,92.09,92.27,92.05,92.21,53556.0,87.7753,87.9468,87.7371,87.8896,53556.0
2024-03-07 14:30:00,92.21,92.57,92.19,92.42,85042.0,87.8896,88.2328,87.8706,88.0898,85042.0
2024-03-07 15:00:00,92.42,92.55,92.28,92.49,79313.0,88.0898,88.2137,87.9564,88.1565,79313.0
2024-03-07 15:30:00,92.49,92.83,92.44,92.78,254482.0,88.1565,88.4806,88.1089,88.4329,254482.0
2024-03-08 09:30:00,92.09,92.68,92.04,92.52,69518.0,88.4454,89.012,88.3973,88.8584,69518.0
2024-03-08 10:00:00,92.5,92.51,91.76,91.76,50920.0,88.8391,88.8487,88.1284,88.1284,50920.0
2024-03-08 10:30:00,91.8,92.27,91.76,92.22,45811.0,88.1668,88.6182,88.1284,88.5702,45811.0
2024-03-08 11:00:00,92.22,92.27,91.88,91.96,45440.0,88.5702,88.6182,88.2437,88.3205,45440.0
2024-03-08 11:30:00,92.0,92.02,91.69,91.71,40185.0,88.3589,88.3781,88.0612,88.0804,40185.0
2024-03-08 12:00:00,91.7,91.97,91.7,91.93,49201.0,88.0708,88.3301,88.0708,88.2917,49201.0
2024-03-08 12:30:00,91.91,92.06,91.79,91.88,39328.0,88.2725,88.4166,88.1572,88.2437,39328.0
2024-03-08 13:00:00,91.85,92.12,91.77,91.93,36707.0,88.2149,88.4742,88.138,88.2917,36707.0
2024-03-08 13:30:00,91.93,92.07,91.76,92.06,51401.0,88.2917,88.4262,88.1284,88.4166,51401.0
2024-03-08 14:00:00,92.03,92.45,92.0,92.31,90875.0,88.3877,88.7911,88.3589,88.6567,90875.0
2024-03-08 14:30:00,92.31,92.62,92.15,92.54,81106.0,88.6567,88.9544,88.503,88.8776,81106.0
2024-03-08 15:00:00,92.55,92.58,92.23,92.24,61694.0,88.8872,88.916,88.5798,88.5894,61694.0
2024-03-08 15:30:00,92.23,92.28,91.67,91.68,230251.0,88.5798,88.6279,88.042,88.0516,230251.0
2024-03-11 09:30:00,91.74,93.85,91.74,93.77,67166.0,88.1092,90.1357,88.1092,90.0589,67166.0
2024-03-11 10:00:00,93.78,93.78,93.41,93.42,63763.0,90.0685,90.0685,89.7131,89.7227,63763.0
2024-03-11 10:30:00,93.47,93.51,92.73,92.91,68057.0,89.7708,89.8092,89.06,89.2329,68057.0
2024-03-11 11:00:00,92.92,93.29,92.8,93.29,61093.0,89.2425,89.5979,89.1273,89.5979,61093.0
2024-03-11 11:30:00,93.29,93.59,93.09,93.59,65892.0,89.5979,89.886,89.4058,89.886,65892.0
2024-03-11 12:00:00,93.57,93.6,93.4,93.42,53975.0,89.8668,89.8956,89.7035,89.7227,53975.0
2024-03-11 12:30:00,93.43,93.89,93.36,93.85,53125.0,89.7323,90.1741,89.6651,90.1357,53125.0
2024-03-11 13:00:00,93.87,94.22,93.81,94.22,49094.0,90.1549,90.4911,90.0973,90.4911,49094.0
2024-03-11 13:30:00,94.24,94.3,94.01,94.01,51980.0,90.5103,90.5679,90.2894,90.2894,51980.0
2024-03-11 14:00:00,94.01,94.14,93.8,94.11,54852.0,90.2894,90.4142,90.0877,90.3854,54852.0
2024-03-11 14:30:00,94.12,94.38,94.08,94.3,60878.0,90.395,90.6447,90.3566,90.5679,60878.0
2024-03-11 15:00:00,94.3,94.51,94.17,94.5,79354.0,90.5679,90.7696,90.4431,90.76,79354.0
2024-03-11 15:30:00,94.5,94.5,94.05,94.42,217884.0,90.76,90.76,90.3278,90.6832,217884.0
2024-03-12 09:30:00,94.64,94.96,94.08,94.64,88140.0,90.8945,91.2018,90.3566,90.8945,88140.0
2024-03-12 10:00:00,94.64,94.94,94.32,94.87,94682.0,90.8945,91.1826,90.5871,91.1153,94682.0
2024-03-12 10:30:00,94.89,95.28,94.89,95.23,64513.0,91.1346,91.5091,91.1346,91.4611,64513.0
2024-03-12 11:00:00,95.23,95.33,94.95,94.98,97350.0,91.4611,91.5571,91.1922,91.221,97350.0
2024-03-12 11:30:00,94.98,95.29,94.97,95.24,79043.0,91.221,91.5187,91.2114,91.4707,79043.0
2024-03-12 12:00:00,95.26,95.33,94.91,94.98,41893.0,91.4899,91.5571,91.1538,91.221,41893.0
2024-03-12 12:30:00,94.98,94.98,94.55,94.71,40352.0,91.221,91.221,90.808,90.9617,40352.0
2024-03-12 13:00:00,94.72,94.81,94.5,94.68,56110.0,90.9713,91.0577,90.76,90.9329,56110.0
2024-03-12 13:30:00,94.69,94.91,94.61,94.89,67001.0,90.9425,91.1538,90.8656,91.1346,67001.0
2024-03-12 14:00:00,94.9,95.01,94.82,94.87,47701.0,91.1442,91.2498,91.0673,91.1153,47701.0
2024-03-12 14:30:00,94.87,95.13,94.86,95.06,59520.0,91.1153,91.3651,91.1057,91.2978,59520.0
2024-03-12 15:00:00,95.08,95.11,94.84,94.96,132402.0,91.317,91.3458,91.0865,91.2018,132402.0
2024-03-12 15:30:00,94.97,95.17,94.8,94.86,318383.0,91.2114,91.4035,91.0481,91.1057,318383.0
2024-03-13 09:30:00,94.85,95.68,94.81,95.08,82549.0,91.0961,91.8933,91.0577,91.317,82549.0
2024-03-13 10:00:00,95.16,95.21,94.74,94.96,51977.0,91.3939,91.4419,90.9905,91.2018,51977.0
2024-03-13 10:30:00,94.97,95.17,94.76,95.03,68307.0,91.2114,91.4035,91.0097,91.269,68307.0
2024-03-13 11:00:00,95.03,95.35,94.99,95.29,34738.0,91.269,91.5764,91.2306,91.5187,34738.0
2024-03-13 11:30:00,95.26,95.4,95.22,95.3,39685.0,91.4899,91.6244,91.4515,91.5283,39685.0
2024-03-13 12:00:00,95.28,95.35,95.13,95.18,33647.0,91.5091,91.5764,91.3651,91.4131,33647.0
2024-03-13 12:30:00,95.2,95.34,95.19,95.3,29098.0,91.4323,91.5667,91.4227,91.5283,29098.0
2024-03-13 13:00:00,95.31,95.49,95.25,95.34,84647.0,91.5379,91.7108,91.4803,91.5667,84647.0
2024-03-13 13:30:00,95.33,95.71,95.3,95.69,24606.0,91.5571,91.9221,91.5283,91.9029,24606.0
2024-03-13 14:00:00,95.68,96.06,95.55,95.93,62358.0,91.8933,92.2583,91.7684,92.1334,62358.0
2024-03-13 14:30:00,95.91,95.95,95.73,95.78,50782.0,92.1142,92.1526,91.9413,91.9893,50782.0
2024-03-13 15:00:00,95.78,95.9,95.27,95.39,69561.0,91.9893,92.1046,91.4995,91.6148,69561.0
2024-03-13 15:30:00,95.39,95.71,95.32,95.66,295355.0,91.6148,91.9221,91.5475,91.8741,295355.0
2024-03-14 09:30:00,95.15,95.26,93.7,93.79,146206.0,91.3843,91.4899,89.9917,90.0781,146206.0
2024-03-14 10:00:00,93.8,94.0,93.49,93.6,73695.0,90.0877,90.2798,89.79,89.8956,73695.0
2024-03-14 10:30:00,93.63,93.87,93.56,93.84,385727.0,89.9244,90.1549,89.8572,90.1261,385727.0
2024-03-14 11:00:00,93.84,93.85,93.47,93.6,43356.0,90.1261,90.1357,89.7708,89.8956,43356.0
2024-03-14 11:30:00,93.62,93.66,93.47,93.51,40231.0,89.9148,89.9532,89.7708,89.8092,40231.0
2024-03-14 12:00:00,93.53,94.86,93.44,93.85,208988.0,89.8284,91.1057,89.7419,90.1357,208988.0
2024-03-14 12:30:00,93.87,94.14,92.32,92.93,258050.0,90.1549,90.4142,88.6663,89.2521,258050.0
2024-03-14 13:00:00,92.98,92.98,91.96,92.28,72941.0,89.3001,89.3001,88.3205,88.6279,72941.0
2024-03-14 13:30:00,92.28,92.82,92.27,92.69,49841.0,88.6279,89.1465,88.6182,89.0216,49841.0
2024-03-14 14:00:00,92.7,92.9,92.49,92.59,62932.0,89.0312,89.2233,88.8295,88.9256,62932.0
2024-03-14 14:30:00,92.53,92.7,92.33,92.4,99298.0,88.868,89.0312,88.6759,88.7431,99298.0
2024-03-14 15:00:00,92.38,92.47,92.21,92.36,123366.0,88.7239,88.8103,88.5606,88.7047,123366.0
2024-03-14 15:30:00,92.37,92.66,91.86,92.65,319630.0,88.7143,88.9928,88.2245,88.9832,319630.0
2024-03-15 09:30:00,91.91,93.56,91.91,93.05,274248.0,88.2725,89.8572,88.2725,89.3674,274248.0
2024-03-15 10:00:00,93.02,93.05,92.36,92.5,48172.0,89.3386,89.3674,88.7047,88.8391,48172.0
2024-03-15 10:30:00,92.52,93.27,92.5,93.19,59704.0,88.8584,89.5787,88.8391,89.5018,59704.0
2024-03-15 11:00:00,93.2,93.22,92.97,93.19,40443.0,89.5114,89.5306,89.2905,89.5018,40443.0
2024-03-15 11:30:00,93.19,93.28,92.87,92.97,65572.0,89.5018,89.5883,89.1945,89.2905,65572.0
2024-03-15 12:00:00,92.98,93.21,92.91,92.96,68995.0,89.3001,89.521,89.2329,89.2809,68995.0
2024-03-15 12:30:00,92.94,92.98,92.75,92.84,47923.0,89.2617,89.3001,89.0793,89.1657,47923.0
2024-03-15 13:00:00,92.83,93.0,92.79,92.87,57726.0,89.1561,89.3194,89.1177,89.1945,57726.0
2024-03-15 13:30:00,92.86,92.95,92.82,92.9,40887.0,89.1849,89.2713,89.1465,89.2233,40887.0
2024-03-15 14:00:00,92.9,92.96,92.74,92.84,59763.0,89.2233,89.2809,89.0696,89.1657,59763.0
2024-03-15 14:30:00,92.83,93.01,92.78,92.98,51406.0,89.1561,89.329,89.1081,89.3001,51406.0
2024-03-15 15:00:00,92.99,93.33,92.99,93.02,105909.0,89.3098,89.6363,89.3098,89.3386,105909.0
2024-03-15 15:30:00,93.02,93.02,92.09,92.32,327230.0,89.3386,89.3386,88.4454,88.6663,327230.0
2024-03-18 09:30:00,92.42,92.89,91.9,92.04,68204.0,88.7623,89.2137,88.2629,88.3973,68204.0
2024-03-18 10:00:00,92.04,92.44,91.94,92.21,57351.0,88.3973,88.7815,88.3013,88.5606,57351.0
2024-03-18 10:30:00,92.21,92.63,92.15,92.62,54699.0,88.5606,88.964,88.503,88.9544,54699.0
2024-03-18 11:00:00,92.62,92.7,92.45,92.53,42918.0,88.9544,89.0312,88.7911,88.868,42918.0
2024-03-18 11:30:00,92.56,92.78,92.56,92.67,47639.0,88.8968,89.1081,88.8968,89.0024,47639.0
2024-03-18 12:00:00,92.66,92.68,92.47,92.68,28599.0,88.9928,89.012,88.8103,89.012,28599.0
2024-03-18 12:30:00,92.74,93.0,92.69,92.98,60469.0,89.0696,89.3194,89.0216,89.3001,60469.0
2024-03-18 13:00:00,92.97,93.12,92.83,93.04,34590.0,89.2905,89.4346,89.1561,89.3578,34590.0
2024-03-18 13:30:00,93.04,93.35,92.9,93.31,62040.0,89.3578,89.6555,89.2233,89.6171,62040.0
2024-03-18 14:00:00,93.31,93.32,92.62,92.65,47434.0,89.6171,89.6267,88.9544,88.9832,47434.0
2024-03-18 14:30:00,92.65,92.97,92.57,92.95,65701.0,88.9832,89.2905,88.9064,89.2713,65701.0
2024-03-18 15:00:00,92.94,93.03,92.8,92.86,57622.0,89.2617,89.3482,89.1273,89.1849,57622.0
2024-03-18 15:30:00,92.82,92.94,92.56,92.73,232758.0,89.1465,89.2617,88.8968,89.06,232758.0
2024-03-19 09:30:00,92.88,93.96,92.54,93.6,61373.0,89.2041,90.2414,88.8776,89.8956,61373.0
2024-03-19 10:00:00,93.59,93.95,93.52,93.65,57000.0,89.886,90.2318,89.8188,89.9436,57000.0
2024-03-19 10:30:00,93.66,94.02,93.58,93.9,47627.0,89.9532,90.299,89.8764,90.1837,47627.0
2024-03-19 11:00:00,93.9,94.08,93.63,94.02,52214.0,90.1837,90.3566,89.9244,90.299,52214.0
2024-03-19 11:30:00,94.02,94.07,93.88,94.06,45587.0,90.299,90.347,90.1645,90.3374,45587.0
2024-03-19 12:00:00,94.05,94.13,93.8,93.81,28605.0,90.3278,90.4046,90.0877,90.0973,28605.0
2024-03-19 12:30:00,93.85,94.02,93.73,93.84,42346.0,90.1357,90.299,90.0205,90.1261,42346.0
2024-03-19 13:00:00,93.87,94.03,93.83,93.99,73655.0,90.1549,90.3086,90.1165,90.2702,73655.0
2024-03-19 13:30:00,94.0,94.18,93.86,93.86,30426.0,90.2798,90.4527,90.1453,90.1453,30426.0
2024-03-19 14:00:00,93.86,93.9,93.75,93.87,29392.0,90.1453,90.1837,90.0397,90.1549,29392.0
2024-03-19 14:30:00,93.88,93.99,93.82,93.89,44655.0,90.1645,90.2702,90.1069,90.1741,44655.0
2024-03-19 15:00:00,93.89,93.89,93.56,93.57,53484.0,90.1741,90.1741,89.8572,89.8668,53484.0
2024-03-19 15:30:00,93.53,93.59,93.13,93.38,238252.0,89.8284,89.886,89.4442,89.6843,238252.0
2024-03-20 09:30:00,93.33,93.71,92.9,93.36,31073.0,89.6363,90.0013,89.2233,89.6651,31073.0
2024-03-20 10:00:00,93.27,93.82,93.27,93.82,21198.0,89.5787,90.1069,89.5787,90.1069,21198.0
2024-03-20 10:30:00,93.77,93.82,93.53,93.69,20317.0,90.0589,90.1069,89.8284,89.982,20317.0
2024-03-20 11:00:00,93.67,93.71,93.53,93.67,17186.0,89.9628,90.0013,89.8284,89.9628,17186.0
2024-03-20 11:30:00,93.66,93.83,93.65,93.77,21896.0,89.9532,90.1165,89.9436,90.0589,21896.0
2024-03-20 12:00:00,93.8,94.05,93.8,93.88,39371.0,90.0877,90.3278,90.0877,90.1645,39371.0
2024-03-20 12:30:00,93.89,93.91,93.67,93.75,26263.0,90.1741,90.1933,89.9628,90.0397,26263.0
2024-03-20 13:00:00,93.74,93.74,93.45,93.67,24348.0,90.0301,90.0301,89.7515,89.9628,24348.0
2024-03-20 13:30:00,93.66,93.71,93.57,93.67,30591.0,89.9532,90.0013,89.8668,89.9628,30591.0
2024-03-20 14:00:00,93.71,94.01,93.58,93.92,44711.0,90.0013,90.2894,89.8764,90.2029,44711.0
2024-03-20 14:30:00,93.92,94.28,93.61,94.05,37070.0,90.2029,90.5487,89.9052,90.3278,37070.0
2024-03-20 15:00:00,94.09,94.28,94.02,94.25,41668.0,90.3662,90.5487,90.299,90.5199,41668.0
2024-03-20 15:30:00,94.23,94.29,94.07,94.26,94471.0,90.5007,90.5583,90.347,90.5295,94471.0
2024-03-21 09:30:00,94.23,94.89,93.82,94.89,65269.0,90.5007,91.1346,90.1069,91.1346,65269.0
2024-03-21 10:00:00,94.89,94.89,94.52,94.58,22147.0,91.1346,91.1346,90.7792,90.8368,22147.0
2024-03-21 10:30:00,94.53,94.82,94.43,94.82,45063.0,90.7888,91.0673,90.6928,91.0673,45063.0
2024-03-21 11:00:00,94.82,94.87,94.62,94.79,23982.0,91.0673,91.1153,90.8752,91.0385,23982.0
2024-03-21 11:30:00,94.78,94.78,94.46,94.68,45707.0,91.0289,91.0289,90.7216,90.9329,45707.0
2024-03-21 12:00:00,94.7,94.83,94.63,94.81,19187.0,90.9521,91.0769,90.8848,91.0577,19187.0
2024-03-21 12:30:00,94.86,94.87,94.63,94.74,35598.0,91.1057,91.1153,90.8848,90.9905,35598.0
2024-03-21 13:00:00,94.75,94.84,94.57,94.61,28419.0,91.0001,91.0865,90.8272,90.8656,28419.0
2024-03-21 13:30:00,94.59,94.9,94.59,94.87,25419.0,90.8464,91.1442,90.8464,91.1153,25419.0
2024-03-21 14:00:00,94.87,94.95,94.79,94.91,37506.0,91.1153,91.1922,91.0385,91.1538,37506.0
2024-03-21 14:30:00,94.91,94.91,94.77,94.82,30580.0,91.1538,91.1538,91.0193,91.0673,30580.0
2024-03-21 15:00:00,94.83,94.83,94.45,94.59,45762.0,91.0769,91.0769,90.712,90.8464,45762.0
2024-03-21 15:30:00,94.61,94.74,94.3,94.3,140382.0,90.8656,90.9905,90.5679,90.5679,140382.0
2024-03-22 09:30:00,94.64,95.34,94.25,95.26,73640.0,90.8945,91.5667,90.5199,91.4899,73640.0
2024-03-22 10:00:00,95.22,95.22,94.7,94.76,39419.0,91.4515,91.4515,90.9521,91.0097,39419.0
2024-03-22 10:30:00,94.79,94.84,94.52,94.72,40880.0,91.0385,91.0865,90.7792,90.9713,40880.0
2024-03-22 11:00:00,94.74,94.83,94.61,94.83,34008.0,90.9905,91.0769,90.8656,91.0769,34008.0
2024-03-22 11:30:00,94.84,94.84,94.42,94.56,41266.0,91.0865,91.0865,90.6832,90.8176,41266.0
2024-03-22 12:00:00,94.56,94.69,94.52,94.61,30603.0,90.8176,90.9425,90.7792,90.8656,30603.0
2024-03-22 12:30:00,94.62,94.62,94.41,94.5,27497.0,90.8752,90.8752,90.6736,90.76,27497.0
2024-03-22 13:00:00,94.48,94.54,94.41,94.46,30637.0,90.7408,90.7984,90.6736,90.7216,30637.0
2024-03-22 13:30:00,94.45,94.45,94.27,94.35,32691.0,90.712,90.712,90.5391,90.6159,32691.0
2024-03-22 14:00:00,94.35,94.41,94.29,94.37,41854.0,90.6159,90.6736,90.5583,90.6351,41854.0
2024-03-22 14:30:00,94.37,94.43,94.24,94.33,43381.0,90.6351,90.6928,90.5103,90.5967,43381.0
2024-03-22 15:00:00,94.32,94.34,93.87,93.87,72592.0,90.5871,90.6063,90.1549,90.1549,72592.0
2024-03-22 15:30:00,93.88,94.12,93.78,93.94,182430.0,90.1645,90.395,90.0685,90.2222,182430.0
2024-03-25 09:30:00,93.87,95.03,93.87,94.84,85301.0,90.1549,91.269,90.1549,91.0865,85301.0
2024-03-25 10:00:00,94.79,94.83,94.38,94.54,51800.0,91.0385,91.0769,90.6447,90.7984,51800.0
2024-03-25 10:30:00,94.52,94.7,94.38,94.62,45931.0,90.7792,90.9521,90.6447,90.8752,45931.0
2024-03-25 11:00:00,94.63,94.64,94.08,94.19,50061.0,90.8848,90.8945,90.3566,90.4623,50061.0
2024-03-25 11:30:00,94.2,94.24,93.96,94.12,39952.0,90.4719,90.5103,90.2414,90.395,39952.0
2024-03-25 12:00:00,94.12,94.16,93.88,94.0,44984.0,90.395,90.4334,90.1645,90.2798,44984.0
2024-03-25 12:30:00,94.0,94.13,93.93,94.03,43053.0,90.2798,90.4046,90.2125,90.3086,43053.0
2024-03-25 13:00:00,94.06,94.13,93.83,93.91,43397.0,90.3374,90.4046,90.1165,90.1933,43397.0
2024-03-25 13:30:00,93.93,93.98,93.81,93.84,34044.0,90.2125,90.2606,90.0973,90.1261,34044.0
2024-03-25 14:00:00,93.83,93.96,93.78,93.88,37215.0,90.1165,90.2414,90.0685,90.1645,37215.0
2024-03-25 14:30:00,93.88,93.97,93.75,93.93,40419.0,90.1645,90.251,90.0397,90.2125,40419.0
2024-03-25 15:00:00,93.91,93.99,93.66,93.7,54058.0,90.1933,90.2702,89.9532,89.9917,54058.0
2024-03-25 15:30:00,93.69,93.77,93.29,93.31,297099.0,89.982,90.0589,89.5979,89.6171,297099.0
2024-03-26 09:30:00,93.46,93.72,92.99,93.2,68240.0,89.7612,90.0109,89.3098,89.5114,68240.0
2024-03-26 10:00:00,93.2,93.5,93.14,93.43,48710.0,89.5114,89.7996,89.4538,89.7323,48710.0
2024-03-26 10:30:00,93.44,93.46,93.02,93.21,49551.0,89.7419,89.7612,89.3386,89.521,49551.0
2024-03-26 11:00:00,93.18,93.23,92.99,92.99,31840.0,89.4922,89.5403,89.3098,89.3098,31840.0
2024-03-26 11:30:00,92.98,93.17,92.96,93.12,29511.0,89.3001,89.4826,89.2809,89.4346,29511.0
2024-03-26 12:00:00,93.11,93.3,92.98,93.23,40616.0,89.425,89.6075,89.3001,89.5403,40616.0
2024-03-26 12:30:00,93.26,93.53,93.21,93.47,31599.0,89.5691,89.8284,89.521,89.7708,31599.0
2024-03-26 13:00:00,93.47,93.64,93.4,93.63,39736.0,89.7708,89.934,89.7035,89.9244,39736.0
2024-03-26 13:30:00,93.63,93.71,93.38,93.38,30706.0,89.9244,90.0013,89.6843,89.6843,30706.0
2024-03-26 14:00:00,93.39,93.39,93.16,93.32,37963.0,89.6939,89.6939,89.473,89.6267,37963.0
2024-03-26 14:30:00,93.31,93.32,93.12,93.29,32229.0,89.6171,89.6267,89.4346,89.5979,32229.0
2024-03-26 15:00:00,93.28,93.38,93.16,93.21,50427.0,89.5883,89.6843,89.473,89.521,50427.0
2024-03-26 15:30:00,93.22,93.28,92.74,92.8,210043.0,89.5306,89.5883,89.0696,89.1273,210043.0
2024-03-27 09:30:00,93.13,94.05,93.13,93.92,25876.0,89.4442,90.3278,89.4442,90.2029,25876.0
2024-03-27 10:00:00,93.94,93.94,93.54,93.81,46381.0,90.2222,90.2222,89.838,90.0973,46381.0
2024-03-27 10:30:00,93.78,93.92,93.56,93.75,40715.0,90.0685,90.2029,89.8572,90.0397,40715.0
2024-03-27 11:00:00,93.71,94.09,93.67,94.08,38383.0,90.0013,90.3662,89.9628,90.3566,38383.0
2024-03-27 11:30:00,94.07,94.22,94.05,94.1,39207.0,90.347,90.4911,90.3278,90.3758,39207.0
2024-03-27 12:00:00,94.1,94.14,93.94,94.03,21890.0,90.3758,90.4142,90.2222,90.3086,21890.0
2024-03-27 12:30:00,94.03,94.24,94.02,94.13,28054.0,90.3086,90.5103,90.299,90.4046,28054.0
2024-03-27 13:00:00,94.11,94.21,94.04,94.21,20403.0,90.3854,90.4815,90.3182,90.4815,20403.0
2024-03-27 13:30:00,94.2,94.27,94.13,94.17,37924.0,90.4719,90.5391,90.4046,90.4431,37924.0
2024-03-27 14:00:00,94.17,94.33,94.12,94.31,47845.0,90.4431,90.5967,90.395,90.5775,47845.0
2024-03-27 14:30:00,94.31,94.58,94.27,94.52,49987.0,90.5775,90.8368,90.5391,90.7792,49987.0
2024-03-27 15:00:00,94.52,94.56,94.21,94.45,72408.0,90.7792,90.8176,90.4815,90.712,72408.0
2024-03-27 15:30:00,94.5,95.2,94.44,95.17,185057.0,90.76,91.4323,90.7024,91.4035,185057.0
2024-03-28 09:30:00,96.41,97.49,96.07,96.87,136526.0,92.5944,93.6317,92.2679,93.0362,136526.0
2024-03-28 10:00:00,96.94,97.45,96.83,97.19,155524.0,93.1034,93.5932,92.9978,93.3435,155524.0
2024-03-28 10:30:00,97.19,97.21,96.88,97.07,72611.0,93.3435,93.3627,93.0458,93.2283,72611.0
2024-03-28 11:00:00,96.98,97.26,96.78,97.19,62270.0,93.1418,93.4108,92.9498,93.3435,62270.0
2024-03-28 11:30:00,97.17,97.34,97.15,97.23,68588.0,93.3243,93.4876,93.3051,93.3819,68588.0
2024-03-28 12:00:00,97.23,97.42,97.14,97.25,55920.0,93.3819,93.5644,93.2955,93.4012,55920.0
2024-03-28 12:30:00,97.25,97.27,97.15,97.23,60976.0,93.4012,93.4204,93.3051,93.3819,60976.0
2024-03-28 13:00:00,97.25,97.29,96.84,96.96,58381.0,93.4012,93.4396,93.0074,93.1226,58381.0
2024-03-28 13:30:00,96.97,97.07,96.79,96.87,41528.0,93.1322,93.2283,92.9594,93.0362,41528.0
2024-03-28 14:00:00,96.89,97.0,96.78,96.92,53269.0,93.0554,93.161,92.9498,93.0842,53269.0
2024-03-28 14:30:00,96.93,97.25,96.89,97.15,75150.0,93.0938,93.4012,93.0554,93.3051,75150.0
2024-03-28 15:00:00,97.16,97.25,96.96,97.23,84638.0,93.3147,93.4012,93.1226,93.3819,84638.0
2024-03-28 15:30:00,97.24,97.29,96.76,96.76,311001.0,93.3916,93.4396,92.9305,92.9305,311001.0
2024-04-01 09:30:00,97.09,97.09,95.93,96.33,68050.0,93.2475,93.2475,92.1334,92.5176,68050.0
2024-04-01 10:00:00,96.29,96.33,95.8,96.0,61215.0,92.4791,92.5176,92.0085,92.2006,61215.0
2024-04-01 10:30:00,96.0,96.42,95.84,96.38,35565.0,92.2006,92.604,92.047,92.5656,35565.0
2024-04-01 11:00:00,96.39,96.41,96.16,96.35,19631.0,92.5752,92.5944,92.3543,92.5368,19631.0
2024-04-01 11:30:00,96.33,96.37,96.23,96.32,24560.0,92.5176,92.556,92.4215,92.508,24560.0
2024-04-01 12:00:00,96.31,96.47,96.21,96.47,21700.0,92.4984,92.652,92.4023,92.652,21700.0
2024-04-01 12:30:00,96.45,96.54,96.4,96.42,22199.0,92.6328,92.7193,92.5848,92.604,22199.0
2024-04-01 13:00:00,96.43,96.57,96.35,96.56,24632.0,92.6136,92.7481,92.5368,92.7385,24632.0
2024-04-01 13:30:00,96.57,96.6,96.11,96.23,31960.0,92.7481,92.7769,92.3063,92.4215,31960.0
2024-04-01 14:00:00,96.23,96.27,96.04,96.23,49433.0,92.4215,92.4599,92.239,92.4215,49433.0
2024-04-01 14:30:00,96.25,96.36,96.21,96.28,27793.0,92.4407,92.5464,92.4023,92.4695,27793.0
2024-04-01 15:00:00,96.27,96.49,96.23,96.49,44191.0,92.4599,92.6712,92.4215,92.6712,44191.0
2024-04-01 15:30:00,96.49,96.72,96.32,96.58,165577.0,92.6712,92.8921,92.508,92.7577,165577.0
2024-04-02 09:30:00,96.3,96.46,95.38,95.61,36520.0,92.4888,92.6424,91.6052,91.8261,36520.0
2024-04-02 10:00:00,95.6,95.75,95.24,95.33,15828.0,91.8165,91.9605,91.4707,91.5571,15828.0
2024-04-02 10:30:00,95.33,95.48,95.11,95.18,33596.0,91.5571,91.7012,91.3458,91.4131,33596.0
2024-04-02 11:00:00,95.16,95.21,95.04,95.18,50770.0,91.3939,91.4419,91.2786,91.4131,50770.0
2024-04-02 11:30:00,95.15,95.15,94.68,94.87,55228.0,91.3843,91.3843,90.9329,91.1153,55228.0
2024-04-02 12:00:00,94.87,95.16,94.85,95.09,19156.0,91.1153,91.3939,91.0961,91.3266,19156.0
2024-04-02 12:30:00,95.06,95.28,95.06,95.28,11833.0,91.2978,91.5091,91.2978,91.5091,11833.0
2024-04-02 13:00:00,95.27,95.27,95.06,95.14,16682.0,91.4995,91.4995,91.2978,91.3747,16682.0
2024-04-02 13:30:00,95.13,95.16,95.03,95.1,20191.0,91.3651,91.3939,91.269,91.3362,20191.0
2024-04-02 14:00:00,95.05,95.18,94.97,95.18,21467.0,91.2882,91.4131,91.2114,91.4131,21467.0
2024-04-02 14:30:00,95.15,95.17,94.97,95.08,35936.0,91.3843,91.4035,91.2114,91.317,35936.0
2024-04-02 15:00:00,95.09,95.28,95.05,95.25,55195.0,91.3266,91.5091,91.2882,91.4803,55195.0
2024-04-02 15:30:00,95.26,95.33,95.01,95.32,125422.0,91.4899,91.5571,91.2498,91.5475,125422.0
2024-04-03 09:30:00,95.17,95.81,94.95,95.18,26815.0,91.4035,92.0181,91.1922,91.4131,26815.0
2024-04-03 10:00:00,95.16,95.48,95.05,95.44,17649.0,91.3939,91.7012,91.2882,91.6628,17649.0
2024-04-03 10:30:00,95.44,95.49,95.26,95.41,11544.0,91.6628,91.7108,91.4899,91.634,11544.0
2024-04-03 11:00:00,95.39,95.41,95.19,95.2,9934.0,91.6148,91.634,91.4227,91.4323,9934.0
2024-04-03 11:30:00,95.19,95.19,94.99,95.02,9200.0,91.4227,91.4227,91.2306,91.2594,9200.0
2024-04-03 12:00:00,95.04,95.24,95.02,95.23,12473.0,91.2786,91.4707,91.2594,91.4611,12473.0
2024-04-03 12:30:00,95.25,95.39,95.16,95.16,26446.0,91.4803,91.6148,91.3939,91.3939,26446.0
2024-04-03 13:00:00,95.18,95.21,94.97,95.02,17857.0,91.4131,91.4419,91.2114,91.2594,17857.0
2024-04-03 13:30:00,95.03,95.13,94.97,95.13,19217.0,91.269,91.3651,91.2114,91.3651,19217.0
2024-04-03 14:00:00,95.09,95.14,94.94,94.95,18288.0,91.3266,91.3747,91.1826,91.1922,18288.0
2024-04-03 14:30:00,94.94,95.02,94.79,94.83,36551.0,91.1826,91.2594,91.0385,91.0769,36551.0
2024-04-03 15:00:00,94.82,94.82,94.49,94.66,38996.0,91.0673,91.0673,90.7504,90.9137,38996.0
2024-04-03 15:30:00,94.67,95.03,94.64,94.81,180924.0,90.9233,91.269,90.8945,91.0577,180924.0
2024-04-04 09:30:00,95.62,95.62,94.57,95.12,42817.0,91.8357,91.8357,90.8272,91.3555,42817.0
2024-04-04 10:00:00,95.11,95.62,95.08,95.32,23574.0,91.3458,91.8357,91.317,91.5475,23574.0
2024-04-04 10:30:00,95.33,95.51,95.24,95.31,37127.0,91.5571,91.73,91.4707,91.5379,37127.0
2024-04-04 11:00:00,95.3,95.32,95.03,95.13,50328.0,91.5283,91.5475,91.269,91.3651,50328.0
2024-04-04 11:30:00,95.15,95.52,95.14,95.4,50602.0,91.3843,91.7396,91.3747,91.6244,50602.0
2024-04-04 12:00:00,95.42,95.42,94.82,94.82,25262.0,91.6436,91.6436,91.0673,91.0673,25262.0
2024-04-04 12:30:00,94.82,95.1,94.73,95.1,36096.0,91.0673,91.3362,90.9809,91.3362,36096.0
2024-04-04 13:00:00,95.08,95.31,95.0,95.3,22017.0,91.317,91.5379,91.2402,91.5283,22017.0
2024-04-04 13:30:00,95.28,95.28,95.01,95.01,25137.0,91.5091,91.5091,91.2498,91.2498,25137.0
2024-04-04 14:00:00,95.01,95.01,94.1,94.15,33974.0,91.2498,91.2498,90.3758,90.4238,33974.0
2024-04-04 14:30:00,94.13,94.15,93.38,93.42,35329.0,90.4046,90.4238,89.6843,89.7227,35329.0
2024-04-04 15:00:00,93.42,93.76,93.31,93.57,48207.0,89.7227,90.0493,89.6171,89.8668,48207.0
2024-04-04 15:30:00,93.56,93.62,93.08,93.13,181361.0,89.8572,89.9148,89.3962,89.4442,181361.0
2024-04-05 09:30:00,92.95,93.43,92.65,92.7,56022.0,89.2713,89.7323,88.9832,89.0312,56022.0
2024-04-05 10:00:00,92.72,92.73,91.83,91.88,73121.0,89.0504,89.06,88.1957,88.2437,73121.0
2024-04-05 10:30:00,91.87,92.25,91.85,92.12,28523.0,88.2341,88.599,88.2149,88.4742,28523.0
2024-04-05 11:00:00,92.1,92.51,91.78,92.51,44764.0,88.455,88.8487,88.1476,88.8487,44764.0
2024-04-05 11:30:00,92.54,92.59,92.44,92.53,27523.0,88.8776,88.9256,88.7815,88.868,27523.0
2024-04-05 12:00:00,92.55,92.86,92.54,92.84,26030.0,88.8872,89.1849,88.8776,89.1657,26030.0
2024-04-05 12:30:00,92.84,92.98,92.69,92.95,21303.0,89.1657,89.3001,89.0216,89.2713,21303.0
2024-04-05 13:00:00,92.94,92.94,92.68,92.77,16886.0,89.2617,89.2617,89.012,89.0985,16886.0
2024-04-05 13:30:00,92.81,92.82,92.52,92.71,17993.0,89.1369,89.1465,88.8584,89.0408,17993.0
2024-04-05 14:00:00,92.69,92.95,92.55,92.76,31875.0,89.0216,89.2713,88.8872,89.0889,31875.0
2024-04-05 14:30:00,92.74,92.87,92.65,92.74,20480.0,89.0696,89.1945,88.9832,89.0696,20480.0
2024-04-05 15:00:00,92.75,92.89,92.73,92.85,24918.0,89.0793,89.2137,89.06,89.1753,24918.0
2024-04-05 15:30:00,92.84,92.94,92.6,92.62,85669.0,89.1657,89.2617,88.9352,88.9544,85669.0
2024-04-08 09:30:00,93.23,93.5,92.89,93.07,33124.0,89.5403,89.7996,89.2137,89.3866,33124.0
2024-04-08 10:00:00,93.08,93.22,92.87,93.15,32917.0,89.3962,89.5306,89.1945,89.4634,32917.0
2024-04-08 10:30:00,93.15,93.19,92.96,93.03,79710.0,89.4634,89.5018,89.2809,89.3482,79710.0
2024-04-08 11:00:00,93.06,93.31,93.0,93.19,31622.0,89.377,89.6171,89.3194,89.5018,31622.0
2024-04-08 11:30:00,93.17,93.32,93.05,93.31,36088.0,89.4826,89.6267,89.3674,89.6171,36088.0
2024-04-08 12:00:00,93.29,93.43,93.24,93.41,34764.0,89.5979,89.7323,89.5499,89.7131,34764.0
2024-04-08 12:30:00,93.42,93.5,93.34,93.5,26483.0,89.7227,89.7996,89.6459,89.7996,26483.0
2024-04-08 13:00:00,93.5,93.51,93.34,93.4,26910.0,89.7996,89.8092,89.6459,89.7035,26910.0
2024-04-08 13:30:00,93.42,93.53,93.25,93.33,27014.0,89.7227,89.8284,89.5595,89.6363,27014.0
2024-04-08 14:00:00,93.33,93.33,93.09,93.1,98117.0,89.6363,89.6363,89.4058,89.4154,98117.0
2024-04-08 14:30:00,93.08,93.11,92.94,93.04,19844.0,89.3962,89.425,89.2617,89.3578,19844.0
2024-04-08 15:00:00,93.07,93.17,93.01,93.15,55007.0,89.3866,89.4826,89.329,89.4634,55007.0
2024-04-08 15:30:00,93.15,93.23,92.89,93.09,131326.0,89.4634,89.5403,89.2137,89.4058,131326.0
2024-04-09 09:30:00,93.0,93.78,92.78,93.54,61963.0,89.3194,90.0685,89.1081,89.838,61963.0
2024-04-09 10:00:00,93.55,94.2,93.48,94.09,45728.0,89.8476,90.4719,89.7804,90.3662,45728.0
2024-04-09 10:30:00,94.06,94.06,93.71,93.86,61100.0,90.3374,90.3374,90.0013,90.1453,61100.0
2024-04-09 11:00:00,93.9,94.15,93.72,94.15,27688.0,90.1837,90.4238,90.0109,90.4238,27688.0
2024-04-09 11:30:00,94.13,94.17,93.99,94.07,26295.0,90.4046,90.4431,90.2702,90.347,26295.0
2024-04-09 12:00:00,94.06,94.06,93.81,93.86,38836.0,90.3374,90.3374,90.0973,90.1453,38836.0
2024-04-09 12:30:00,93.87,94.07,93.84,93.97,24654.0,90.1549,90.347,90.1261,90.251,24654.0
2024-04-09 13:00:00,93.94,94.11,93.76,93.95,72563.0,90.2222,90.3854,90.0493,90.2318,72563.0
2024-04-09 13:30:00,93.95,94.16,93.92,94.07,24322.0,90.2318,90.4334,90.2029,90.347,24322.0
2024-04-09 14:00:00,94.06,94.06,93.88,93.89,21090.0,90.3374,90.3374,90.1645,90.1741,21090.0
2024-04-09 14:30:00,93.9,93.93,93.76,93.79,25141.0,90.1837,90.2125,90.0493,90.0781,25141.0
2024-04-09 15:00:00,93.8,93.98,93.61,93.98,36601.0,90.0877,90.2606,89.9052,90.2606,36601.0
2024-04-09 15:30:00,94.0,94.03,93.73,93.95,147600.0,90.2798,90.3086,90.0205,90.2318,147600.0
2024-04-10 09:30:00,92.71,92.97,92.14,92.35,59513.0,89.0408,89.2905,88.4934,88.6951,59513.0
2024-04-10 10:00:00,92.34,92.64,92.21,92.5,41884.0,88.6855,88.9736,88.5606,88.8391,41884.0
2024-04-10 10:30:00,92.52,92.86,92.44,92.49,27285.0,88.8584,89.1849,88.7815,88.8295,27285.0
2024-04-10 11:00:00,92.53,92.54,91.93,92.0,20003.0,88.868,88.8776,88.2917,88.3589,20003.0
2024-04-10 11:30:00,92.0,92.0,91.57,91.91,26310.0,88.3589,88.3589,87.946,88.2725,26310.0
2024-04-10 12:00:00,91.88,91.98,91.69,91.79,31204.0,88.2437,88.3397,88.0612,88.1572,31204.0
2024-04-10 12:30:00,91.82,92.14,91.74,91.86,58412.0,88.1861,88.4934,88.1092,88.2245,58412.0
2024-04-10 13:00:00,91.84,91.89,91.41,91.73,24138.0,88.2053,88.2533,87.7923,88.0996,24138.0
2024-04-10 13:30:00,91.71,91.81,91.29,91.73,15376.0,88.0804,88.1765,87.677,88.0996,15376.0
2024-04-10 14:00:00,91.71,91.79,91.58,91.62,15455.0,88.0804,88.1572,87.9556,87.994,15455.0
2024-04-10 14:30:00,91.62,91.74,91.46,91.52,23824.0,87.994,88.1092,87.8403,87.8979,23824.0
2024-04-10 15:00:00,91.5,91.98,91.5,91.81,30244.0,87.8787,88.3397,87.8787,88.1765,30244.0
2024-04-10 15:30:00,91.79,91.97,91.65,91.75,160236.0,88.1572,88.3301,88.0228,88.1188,160236.0
2024-04-11 09:30:00,92.02,92.35,91.64,91.88,27174.0,88.3781,88.6951,88.0132,88.2437,27174.0
2024-04-11 10:00:00,91.87,91.99,91.65,91.77,23678.0,88.2341,88.3493,88.0228,88.138,23678.0
2024-04-11 10:30:00,91.77,92.16,91.77,92.08,18606.0,88.138,88.5126,88.138,88.4358,18606.0
2024-04-11 11:00:00,92.06,92.34,91.97,92.27,20539.0,88.4166,88.6855,88.3301,88.6182,20539.0
2024-04-11 11:30:00,92.26,92.51,92.2,92.48,20508.0,88.6086,88.8487,88.551,88.8199,20508.0
2024-04-11 12:00:00,92.44,92.49,92.24,92.36,29118.0,88.7815,88.8295,88.5894,88.7047,29118.0
2024-04-11 12:30:00,92.36,92.44,92.15,92.29,26047.0,88.7047,88.7815,88.503,88.6375,26047.0
2024-04-11 13:00:00,92.25,92.6,92.14,92.54,18522.0,88.599,88.9352,88.4934,88.8776,18522.0
2024-04-11 13:30:00,92.53,92.57,92.41,92.47,20294.0,88.868,88.9064,88.7527,88.8103,20294.0
2024-04-11 14:00:00,92.49,92.75,92.48,92.61,27012.0,88.8295,89.0793,88.8199,88.9448,27012.0
2024-04-11 14:30:00,92.63,92.86,92.56,92.65,22107.0,88.964,89.1849,88.8968,88.9832,22107.0
2024-04-11 15:00:00,92.68,92.81,92.55,92.62,24806.0,89.012,89.1369,88.8872,88.9544,24806.0
2024-04-11 15:30:00,92.61,92.83,92.44,92.56,212197.0,88.9448,89.1561,88.7815,88.8968,212197.0
2024-04-12 09:30:00,92.04,92.57,91.59,91.63,37444.0,88.3973,88.9064,87.9652,88.0036,37444.0
2024-04-12 10:00:00,91.59,91.84,91.33,91.42,36740.0,87.9652,88.2053,87.7154,87.8019,36740.0
2024-04-12 10:30:00,91.4,91.55,91.14,91.41,30055.0,87.7827,87.9267,87.533,87.7923,30055.0
2024-04-12 11:00:00,91.43,91.53,91.2,91.23,29540.0,87.8115,87.9075,87.5906,87.6194,29540.0
2024-04-12 11:30:00,91.23,91.38,91.11,91.16,46993.0,87.6194,87.7635,87.5042,87.5522,46993.0
2024-04-12 12:00:00,91.13,91.19,90.97,91.05,28341.0,87.5234,87.581,87.3697,87.4465,28341.0
2024-04-12 12:30:00,91.06,91.06,90.78,90.8,30015.0,87.4561,87.4561,87.1872,87.2064,30015.0
2024-04-12 13:00:00,90.81,90.88,90.55,90.6,57905.0,87.216,87.2833,86.9663,87.0143,57905.0
2024-04-12 13:30:00,90.6,91.03,90.5,90.92,50499.0,87.0143,87.4273,86.9183,87.3217,50499.0
2024-04-12 14:00:00,90.92,91.07,90.77,90.81,74604.0,87.3217,87.4657,87.1776,87.216,74604.0
2024-04-12 14:30:00,90.8,90.83,90.61,90.65,92964.0,87.2064,87.2352,87.0239,87.0624,92964.0
2024-04-12 15:00:00,90.64,90.71,90.45,90.57,75895.0,87.0528,87.12,86.8703,86.9855,75895.0
2024-04-12 15:30:00,90.57,90.62,90.31,90.58,218537.0,86.9855,87.0335,86.7358,86.9951,218537.0
2024-04-15 09:30:00,91.28,92.56,91.04,92.12,139260.0,87.6674,88.8968,87.4369,88.4742,139260.0
2024-04-15 10:00:00,92.08,92.08,91.43,91.63,49891.0,88.4358,88.4358,87.8115,88.0036,49891.0
2024-04-15 10:30:00,91.62,91.7,91.08,91.16,34570.0,87.994,88.0708,87.4753,87.5522,34570.0
2024-04-15 11:00:00,91.19,91.25,90.86,91.17,50844.0,87.581,87.6386,87.2641,87.5618,50844.0
2024-04-15 11:30:00,91.15,91.52,91.13,91.41,35971.0,87.5426,87.8979,87.5234,87.7923,35971.0
2024-04-15 12:00:00,91.39,91.52,91.15,91.25,36594.0,87.7731,87.8979,87.5426,87.6386,36594.0
2024-04-15 12:30:00,91.25,91.25,91.07,91.16,23406.0,87.6386,87.6386,87.4657,87.5522,23406.0
2024-04-15 13:00:00,91.17,91.19,90.68,90.7,28806.0,87.5618,87.581,87.0912,87.1104,28806.0
2024-04-15 13:30:00,90.67,90.74,90.32,90.55,90534.0,87.0816,87.1488,86.7454,86.9663,90534.0
2024-04-15 14:00:00,90.5,90.53,90.0,90.1,60947.0,86.9183,86.9471,86.4381,86.5341,60947.0
2024-04-15 14:30:00,90.09,90.6,90.06,90.33,40672.0,86.5245,87.0143,86.4957,86.755,40672.0
2024-04-15 15:00:00,90.32,90.4,90.12,90.38,51334.0,86.7454,86.8223,86.5533,86.803,51334.0
2024-04-15 15:30:00,90.4,90.66,90.29,90.53,248401.0,86.8223,87.072,86.7166,86.9471,248401.0
2024-04-16 09:30:00,90.29,91.02,90.04,90.06,65778.0,86.7166,87.4177,86.4765,86.4957,65778.0
2024-04-16 10:00:00,90.09,90.26,89.75,89.92,42343.0,86.5245,86.6878,86.198,86.3613,42343.0
2024-04-16 10:30:00,89.94,90.27,89.83,90.22,55336.0,86.3805,86.6974,86.2748,86.6494,55336.0
2024-04-16 11:00:00,90.23,90.26,90.0,90.11,44350.0,86.659,86.6878,86.4381,86.5437,44350.0
2024-04-16 11:30:00,90.1,90.57,90.02,90.36,43030.0,86.5341,86.9855,86.4573,86.7838,43030.0
2024-04-16 12:00:00,90.32,90.53,90.2,90.39,47283.0,86.7454,86.9471,86.6302,86.8127,47283.0
2024-04-16 12:30:00,90.41,90.63,90.36,90.4,48421.0,86.8319,87.0432,86.7838,86.8223,48421.0
2024-04-16 13:00:00,90.41,90.52,90.24,90.25,40936.0,86.8319,86.9375,86.6686,86.6782,40936.0
2024-04-16 13:30:00,90.27,90.51,90.03,90.47,67341.0,86.6974,86.9279,86.4669,86.8895,67341.0
2024-04-16 14:00:00,90.41,90.8,90.3,90.56,209065.0,86.8319,87.2064,86.7262,86.9759,209065.0
2024-04-16 14:30:00,90.55,90.69,90.39,90.65,67989.0,86.9663,87.1008,86.8127,87.0624,67989.0
2024-04-16 15:00:00,90.62,91.07,90.56,91.04,154330.0,87.0335,87.4657,86.9759,87.4369,154330.0
2024-04-16 15:30:00,91.03,91.3,90.79,90.93,606133.0,87.4273,87.6866,87.1968,87.3313,606133.0
2024-04-17 09:30:00,93.35,94.1,91.16,92.62,466502.0,89.6555,90.3758,87.5522,88.9544,466502.0
2024-04-17 10:00:00,92.48,93.08,92.2,92.64,210238.0,88.8199,89.3962,88.551,88.9736,210238.0
2024-04-17 10:30:00,92.62,92.83,92.12,92.45,164578.0,88.9544,89.1561,88.4742,88.7911,164578.0
2024-04-17 11:00:00,92.45,92.78,92.34,92.45,84730.0,88.7911,89.1081,88.6855,88.7911,84730.0
2024-04-17 11:30:00,92.48,92.82,91.98,92.82,76836.0,88.8199,89.1465,88.3397,89.1465,76836.0
2024-04-17 12:00:00,92.81,92.91,92.37,92.48,108761.0,89.1369,89.2329,88.7143,88.8199,108761.0
2024-04-17 12:30:00,92.46,92.54,91.98,92.18,100216.0,88.8007,88.8776,88.3397,88.5318,100216.0
2024-04-17 13:00:00,92.16,92.9,92.15,92.75,60396.0,88.5126,89.2233,88.503,89.0793,60396.0
2024-04-17 13:30:00,92.75,92.82,92.27,92.48,86552.0,89.0793,89.1465,88.6182,88.8199,86552.0
2024-04-17 14:00:00,92.47,92.59,92.3,92.3,114920.0,88.8103,88.9256,88.6471,88.6471,114920.0
2024-04-17 14:30:00,92.31,92.36,91.92,92.18,134066.0,88.6567,88.7047,88.2821,88.5318,134066.0
2024-04-17 15:00:00,92.16,92.34,91.73,92.24,143011.0,88.5126,88.6855,88.0996,88.5894,143011.0
2024-04-17 15:30:00,92.26,92.72,92.02,92.43,473031.0,88.6086,89.0504,88.3781,88.7719,473031.0
2024-04-18 09:30:00,93.07,93.51,91.72,92.03,43518.0,89.3866,89.8092,88.09,88.3877,43518.0
2024-04-18 10:00:00,92.03,92.77,92.0,92.53,58726.0,88.3877,89.0985,88.3589,88.868,58726.0
2024-04-18 10:30:00,92.52,92.59,92.19,92.29,54625.0,88.8584,88.9256,88.5414,88.6375,54625.0
2024-04-18 11:00:00,92.3,92.88,92.28,92.84,49841.0,88.6471,89.2041,88.6279,89.1657,49841.0
2024-04-18 11:30:00,92.84,93.04,92.54,92.73,28052.0,89.1657,89.3578,88.8776,89.06,28052.0
2024-04-18 12:00:00,92.75,92.81,92.52,92.53,31220.0,89.0793,89.1369,88.8584,88.868,31220.0
2024-04-18 12:30:00,92.48,92.51,91.98,91.99,39867.0,88.8199,88.8487,88.3397,88.3493,39867.0
2024-04-18 13:00:00,91.99,92.07,91.7,92.04,56923.0,88.3493,88.4262,88.0708,88.3973,56923.0
2024-04-18 13:30:00,92.01,92.12,91.89,91.99,28311.0,88.3685,88.4742,88.2533,88.3493,28311.0
2024-04-18 14:00:00,91.95,92.24,91.8,91.97,35013.0,88.3109,88.5894,88.1668,88.3301,35013.0
2024-04-18 14:30:00,92.0,92.16,91.82,92.11,30438.0,88.3589,88.5126,88.1861,88.4646,30438.0
2024-04-18 15:00:00,92.12,92.12,91.64,91.66,74312.0,88.4742,88.4742,88.0132,88.0324,74312.0
2024-04-18 15:30:00,91.65,91.71,91.45,91.48,322086.0,88.0228,88.0804,87.8307,87.8595,322086.0
2024-04-19 09:30:00,91.88,92.56,91.73,92.2,115965.0,88.2437,88.8968,88.0996,88.551,115965.0
2024-04-19 10:00:00,92.2,92.52,92.09,92.23,51132.0,88.551,88.8584,88.4454,88.5798,51132.0
2024-04-19 10:30:00,92.17,92.28,91.53,91.6,82914.0,88.5222,88.6279,87.9075,87.9748,82914.0
2024-04-19 11:00:00,91.56,91.7,91.02,91.57,89568.0,87.9363,88.0708,87.4177,87.946,89568.0
2024-04-19 11:30:00,91.56,91.81,91.54,91.68,49654.0,87.9363,88.1765,87.9171,88.0516,49654.0
2024-04-19 12:00:00,91.68,91.81,91.53,91.59,62752.0,88.0516,88.1765,87.9075,87.9652,62752.0
2024-04-19 12:30:00,91.59,91.83,91.44,91.79,38214.0,87.9652,88.1957,87.8211,88.1572,38214.0
2024-04-19 13:00:00,91.78,92.16,91.75,92.08,39140.0,88.1476,88.5126,88.1188,88.4358,39140.0
2024-04-19 13:30:00,92.04,92.66,92.04,92.54,43488.0,88.3973,88.9928,88.3973,88.8776,43488.0
2024-04-19 14:00:00,92.55,92.7,92.33,92.5,48848.0,88.8872,89.0312,88.6759,88.8391,48848.0
2024-04-19 14:30:00,92.52,92.66,92.28,92.43,83021.0,88.8584,88.9928,88.6279,88.7719,83021.0
2024-04-19 15:00:00,92.41,92.71,92.11,92.42,89526.0,88.7527,89.0408,88.4646,88.7623,89526.0
2024-04-19 15:30:00,92.42,92.83,92.26,92.63,295753.0,88.7623,89.1561,88.6086,88.964,295753.0
2024-04-22 09:30:00,93.3,93.41,92.22,92.57,57589.0,89.6075,89.7131,88.5702,88.9064,57589.0
2024-04-22 10:00:00,92.56,93.06,92.48,92.84,60143.0,88.8968,89.377,88.8199,89.1657,60143.0
2024-04-22 10:30:00,92.76,93.02,92.71,92.78,55907.0,89.0889,89.3386,89.0408,89.1081,55907.0
2024-04-22 11:00:00,92.78,92.82,92.41,92.69,42825.0,89.1081,89.1465,88.7527,89.0216,42825.0
2024-04-22 11:30:00,92.73,92.87,92.68,92.83,34521.0,89.06,89.1945,89.012,89.1561,34521.0
2024-04-22 12:00:00,92.86,93.44,92.86,93.36,57108.0,89.1849,89.7419,89.1849,89.6651,57108.0
2024-04-22 12:30:00,93.37,93.72,93.26,93.72,51956.0,89.6747,90.0109,89.5691,90.0109,51956.0
2024-04-22 13:00:00,93.72,93.96,93.68,93.96,65554.0,90.0109,90.2414,89.9724,90.2414,65554.0
2024-04-22 13:30:00,93.98,94.48,93.91,94.44,54752.0,90.2606,90.7408,90.1933,90.7024,54752.0
2024-04-22 14:00:00,94.44,94.61,94.38,94.53,40970.0,90.7024,90.8656,90.6447,90.7888,40970.0
2024-04-22 14:30:00,94.55,94.57,94.14,94.42,69757.0,90.808,90.8272,90.4142,90.6832,69757.0
2024-04-22 15:00:00,94.41,94.41,94.02,94.07,81107.0,90.6736,90.6736,90.299,90.347,81107.0
2024-04-22 15:30:00,94.07,94.2,93.74,93.78,270281.0,90.347,90.4719,90.0301,90.0685,270281.0
2024-04-23 09:30:00,93.72,94.2,93.16,94.07,41196.0,90.0109,90.4719,89.473,90.347,41196.0
2024-04-23 10:00:00,94.04,94.07,93.77,94.03,18841.0,90.3182,90.347,90.0589,90.3086,18841.0
2024-04-23 10:30:00,94.0,94.67,93.96,94.54,97591.0,90.2798,90.9233,90.2414,90.7984,97591.0
2024-04-23 11:00:00,94.53,94.58,94.22,94.57,49406.0,90.7888,90.8368,90.4911,90.8272,49406.0
2024-04-23 11:30:00,94.57,94.9,94.55,94.64,38800.0,90.8272,91.1442,90.808,90.8945,38800.0
2024-04-23 12:00:00,94.64,94.8,94.55,94.8,21809.0,90.8945,91.0481,90.808,91.0481,21809.0
2024-04-23 12:30:00,94.77,95.02,94.77,94.93,30555.0,91.0193,91.2594,91.0193,91.173,30555.0
2024-04-23 13:00:00,94.93,95.01,94.73,95.01,34348.0,91.173,91.2498,90.9809,91.2498,34348.0
2024-04-23 13:30:00,95.0,95.11,94.73,94.86,41657.0,91.2402,91.3458,90.9809,91.1057,41657.0
2024-04-23 14:00:00,94.84,94.85,94.44,94.48,51858.0,91.0865,91.0961,90.7024,90.7408,51858.0
2024-04-23 14:30:00,94.49,94.73,94.34,94.46,43327.0,90.7504,90.9809,90.6063,90.7216,43327.0
2024-04-23 15:00:00,94.45,94.52,94.18,94.3,53788.0,90.712,90.7792,90.4527,90.5679,53788.0
2024-04-23 15:30:00,94.23,94.39,94.1,94.22,222823.0,90.5007,90.6543,90.3758,90.4911,222823.0
2024-04-24 09:30:00,93.71,94.43,93.41,94.06,119574.0,90.0013,90.6928,89.7131,90.3374,119574.0
2024-04-24 10:00:00,94.18,95.27,94.1,95.25,59717.0,90.4527,91.4995,90.3758,91.4803,59717.0
2024-04-24 10:30:00,95.25,95.91,95.04,95.59,111009.0,91.4803,92.1142,91.2786,91.8069,111009.0
2024-04-24 11:00:00,95.58,95.61,94.96,95.37,67787.0,91.7972,91.8261,91.2018,91.5956,67787.0
2024-04-24 11:30:00,95.38,95.61,95.28,95.55,56897.0,91.6052,91.8261,91.5091,91.7684,56897.0
2024-04-24 12:00:00,95.55,95.58,95.35,95.35,63540.0,91.7684,91.7972,91.5764,91.5764,63540.0
2024-04-24 12:30:00,95.38,95.6,95.24,95.49,64722.0,91.6052,91.8165,91.4707,91.7108,64722.0
2024-04-24 13:00:00,95.5,95.51,95.22,95.49,49999.0,91.7204,91.73,91.4515,91.7108,49999.0
2024-04-24 13:30:00,95.5,95.76,95.42,95.65,43100.0,91.7204,91.9701,91.6436,91.8645,43100.0
2024-04-24 14:00:00,95.64,95.68,95.4,95.66,35905.0,91.8549,91.8933,91.6244,91.8741,35905.0
2024-04-24 14:30:00,95.69,95.72,95.46,95.55,47713.0,91.9029,91.9317,91.682,91.7684,47713.0
2024-04-24 15:00:00,95.55,95.83,95.43,95.81,70907.0,91.7684,92.0374,91.6532,92.0181,70907.0
2024-04-24 15:30:00,95.81,96.09,95.64,95.98,352774.0,92.0181,92.2871,91.8549,92.1814,352774.0
2024-04-25 09:30:00,95.3,95.8,95.08,95.6,79521.0,91.5283,92.0085,91.317,91.8165,79521.0
2024-04-25 10:00:00,95.54,95.69,95.11,95.63,53544.0,91.7588,91.9029,91.3458,91.8453,53544.0
2024-04-25 10:30:00,95.65,96.11,95.58,96.03,71395.0,91.8645,92.3063,91.7972,92.2294,71395.0
2024-04-25 11:00:00,96.0,96.34,95.84,96.29,43865.0,92.2006,92.5272,92.047,92.4791,43865.0
2024-04-25 11:30:00,96.3,96.63,96.16,96.61,45594.0,92.4888,92.8057,92.3543,92.7865,45594.0
2024-04-25 12:00:00,96.6,96.76,96.39,96.74,45467.0,92.7769,92.9305,92.5752,92.9113,45467.0
2024-04-25 12:30:00,96.73,96.89,96.67,96.81,48873.0,92.9017,93.0554,92.8441,92.9786,48873.0
2024-04-25 13:00:00,96.8,96.8,96.37,96.49,50674.0,92.969,92.969,92.556,92.6712,50674.0
2024-04-25 13:30:00,96.48,97.07,96.43,96.97,59600.0,92.6616,93.2283,92.6136,93.1322,59600.0
2024-04-25 14:00:00,96.97,97.04,96.82,96.86,54772.0,93.1322,93.1995,92.9882,93.0266,54772.0
2024-04-25 14:30:00,96.84,97.03,96.78,96.84,92889.0,93.0074,93.1899,92.9498,93.0074,92889.0
2024-04-25 15:00:00,96.84,97.25,96.84,96.95,197310.0,93.0074,93.4012,93.0074,93.113,197310.0
2024-04-25 15:30:00,96.95,97.02,96.4,96.72,419396.0,93.113,93.1803,92.5848,92.8921,419396.0
2024-04-26 09:30:00,96.7,96.7,95.8,96.15,202715.0,92.8729,92.8729,92.0085,92.3447,202715.0
2024-04-26 10:00:00,96.16,96.22,95.82,95.96,53928.0,92.3543,92.4119,92.0277,92.1622,53928.0
2024-04-26 10:30:00,95.95,96.07,95.9,96.01,57010.0,92.1526,92.2679,92.1046,92.2102,57010.0
2024-04-26 11:00:00,96.0,96.01,95.64,96.01,32882.0,92.2006,92.2102,91.8549,92.2102,32882.0
2024-04-26 11:30:00,95.99,96.13,95.94,96.05,70688.0,92.191,92.3255,92.143,92.2486,70688.0
2024-04-26 12:00:00,96.05,96.09,95.92,96.0,52662.0,92.2486,92.2871,92.1238,92.2006,52662.0
2024-04-26 12:30:00,96.01,96.06,95.92,95.95,34899.0,92.2102,92.2583,92.1238,92.1526,34899.0
2024-04-26 13:00:00,95.93,96.06,95.88,96.06,60812.0,92.1334,92.2583,92.0854,92.2583,60812.0
2024-04-26 13:30:00,96.06,96.1,95.89,95.91,69280.0,92.2583,92.2967,92.095,92.1142,69280.0
2024-04-26 14:00:00,95.92,96.06,95.88,96.01,33672.0,92.1238,92.2583,92.0854,92.2102,33672.0
2024-04-26 14:30:00,95.99,96.11,95.95,96.11,47851.0,92.191,92.3063,92.1526,92.3063,47851.0
2024-04-26 15:00:00,96.12,96.14,95.95,95.99,47677.0,92.3159,92.3351,92.1526,92.191,47677.0
2024-04-26 15:30:00,95.98,96.02,95.87,95.89,218392.0,92.1814,92.2198,92.0758,92.095,218392.0
2024-04-29 09:30:00,96.22,96.45,95.98,96.13,69498.0,92.4119,92.6328,92.1814,92.3255,69498.0
2024-04-29 10:00:00,96.12,96.3,95.97,96.05,59469.0,92.3159,92.4888,92.1718,92.2486,59469.0
2024-04-29 10:30:00,96.04,96.18,95.89,95.93,47916.0,92.239,92.3735,92.095,92.1334,47916.0
2024-04-29 11:00:00,95.88,96.1,95.69,96.09,40354.0,92.0854,92.2967,91.9029,92.2871,40354.0
2024-04-29 11:30:00,96.06,96.1,95.77,95.88,37149.0,92.2583,92.2967,91.9797,92.0854,37149.0
2024-04-29 12:00:00,95.87,96.09,95.86,96.04,37045.0,92.0758,92.2871,92.0662,92.239,37045.0
2024-04-29 12:30:00,96.04,96.07,95.79,95.89,42021.0,92.239,92.2679,91.9989,92.095,42021.0
2024-04-29 13:00:00,95.88,96.15,95.86,96.0,94357.0,92.0854,92.3447,92.0662,92.2006,94357.0
2024-04-29 13:30:00,96.01,96.24,95.99,96.11,28786.0,92.2102,92.4311,92.191,92.3063,28786.0
2024-04-29 14:00:00,96.09,96.19,95.84,95.87,131417.0,92.2871,92.3831,92.047,92.0758,131417.0
2024-04-29 14:30:00,95.85,95.85,95.58,95.65,64629.0,92.0566,92.0566,91.7972,91.8645,64629.0
2024-04-29 15:00:00,95.65,95.83,95.38,95.55,104443.0,91.8645,92.0374,91.6052,91.7684,104443.0
2024-04-29 15:30:00,95.55,95.89,95.52,95.89,192020.0,91.7684,92.095,91.7396,92.095,192020.0
2024-04-30 09:30:00,95.25,96.05,94.94,95.3,33198.0,91.4803,92.2486,91.1826,91.5283,33198.0
2024-04-30 10:00:00,95.31,95.43,94.65,94.65,37079.0,91.5379,91.6532,90.9041,90.9041,37079.0
2024-04-30 10:30:00,94.64,94.82,94.47,94.51,44643.0,90.8945,91.0673,90.7312,90.7696,44643.0
2024-04-30 11:00:00,94.5,94.5,94.15,94.36,36782.0,90.76,90.76,90.4238,90.6255,36782.0
2024-04-30 11:30:00,94.36,94.42,94.27,94.33,32034.0,90.6255,90.6832,90.5391,90.5967,32034.0
2024-04-30 12:00:00,94.34,94.41,94.13,94.14,31152.0,90.6063,90.6736,90.4046,90.4142,31152.0
2024-04-30 12:30:00,94.14,94.14,93.88,93.89,28927.0,90.4142,90.4142,90.1645,90.1741,28927.0
2024-04-30 13:00:00,93.87,93.93,93.68,93.7,28230.0,90.1549,90.2125,89.9724,89.9917,28230.0
2024-04-30 13:30:00,93.69,93.91,93.65,93.88,31152.0,89.982,90.1933,89.9436,90.1645,31152.0
2024-04-30 14:00:00,93.87,93.94,93.42,93.48,66429.0,90.1549,90.2222,89.7227,89.7804,66429.0
2024-04-30 14:30:00,93.48,93.54,93.22,93.29,40079.0,89.7804,89.838,89.5306,89.5979,40079.0
2024-04-30 15:00:00,93.28,93.5,93.06,93.2,61554.0,89.5883,89.7996,89.377,89.5114,61554.0
2024-04-30 15:30:00,93.19,93.28,92.78,92.84,222170.0,89.5018,89.5883,89.1081,89.1657,222170.0
2024-05-01 09:30:00,92.85,93.75,92.85,93.16,31382.0,89.1753,90.0397,89.1753,89.473,31382.0
2024-05-01 10:00:00,93.19,93.55,92.88,93.39,28679.0,89.5018,89.8476,89.2041,89.6939,28679.0
2024-05-01 10:30:00,93.37,94.12,93.29,94.09,104744.0,89.6747,90.395,89.5979,90.3662,104744.0
2024-05-01 11:00:00,94.05,94.27,93.85,93.85,32598.0,90.3278,90.5391,90.1357,90.1357,32598.0
2024-05-01 11:30:00,93.91,94.06,93.82,94.02,25831.0,90.1933,90.3374,90.1069,90.299,25831.0
2024-05-01 12:00:00,93.98,94.31,93.95,94.29,21722.0,90.2606,90.5775,90.2318,90.5583,21722.0
2024-05-01 12:30:00,94.29,94.38,94.17,94.2,22108.0,90.5583,90.6447,90.4431,90.4719,22108.0
2024-05-01 13:00:00,94.23,94.29,94.03,94.27,24628.0,90.5007,90.5583,90.3086,90.5391,24628.0
2024-05-01 13:30:00,94.27,94.4,94.2,94.27,20370.0,90.5391,90.6639,90.4719,90.5391,20370.0
2024-05-01 14:00:00,94.21,94.47,94.19,94.34,25019.0,90.4815,90.7312,90.4623,90.6063,25019.0
2024-05-01 14:30:00,94.32,94.91,94.05,94.79,51650.0,90.5871,91.1538,90.3278,91.0385,51650.0
2024-05-01 15:00:00,94.86,95.02,94.29,94.34,58166.0,91.1057,91.2594,90.5583,90.6063,58166.0
2024-05-01 15:30:00,94.31,94.35,93.62,93.65,205976.0,90.5775,90.6159,89.9148,89.9436,205976.0
2024-05-02 09:30:00,94.28,94.58,93.57,93.62,35585.0,90.5487,90.8368,89.8668,89.9148,35585.0
2024-05-02 10:00:00,93.66,93.66,92.94,93.28,45881.0,89.9532,89.9532,89.2617,89.5883,45881.0
2024-05-02 10:30:00,93.31,93.62,93.21,93.62,55525.0,89.6171,89.9148,89.521,89.9148,55525.0
2024-05-02 11:00:00,93.59,94.06,93.57,93.72,31799.0,89.886,90.3374,89.8668,90.0109,31799.0
2024-05-02 11:30:00,93.72,93.75,93.51,93.51,16158.0,90.0109,90.0397,89.8092,89.8092,16158.0
2024-05-02 12:00:00,93.53,93.54,93.22,93.22,29217.0,89.8284,89.838,89.5306,89.5306,29217.0
2024-05-02 12:30:00,93.23,93.37,93.15,93.35,35480.0,89.5403,89.6747,89.4634,89.6555,35480.0
2024-05-02 13:00:00,93.35,93.4,93.13,93.39,43219.0,89.6555,89.7035,89.4442,89.6939,43219.0
2024-05-02 13:30:00,93.4,93.42,93.17,93.25,52920.0,89.7035,89.7227,89.4826,89.5595,52920.0
2024-05-02 14:00:00,93.27,93.43,93.23,93.29,44764.0,89.5787,89.7323,89.5403,89.5979,44764.0
2024-05-02 14:30:00,93.29,93.35,93.14,93.18,64496.0,89.5979,89.6555,89.4538,89.4922,64496.0
2024-05-02 15:00:00,93.18,93.18,92.79,92.79,69485.0,89.4922,89.4922,89.1177,89.1177,69485.0
2024-05-02 15:30:00,92.77,92.81,92.47,92.64,326179.0,89.0985,89.1369,88.8103,88.9736,326179.0
2024-05-03 09:30:00,93.23,93.55,92.94,93.43,49541.0,89.5403,89.8476,89.2617,89.7323,49541.0
2024-05-03 10:00:00,93.46,93.56,92.79,92.89,31082.0,89.7612,89.8572,89.1177,89.2137,31082.0
2024-05-03 10:30:00,92.92,92.93,92.63,92.73,21491.0,89.2425,89.2521,88.964,89.06,21491.0
2024-05-03 11:00:00,92.75,92.82,92.53,92.73,22396.0,89.0793,89.1465,88.868,89.06,22396.0
2024-05-03 11:30:00,92.77,92.96,92.5,92.91,66787.0,89.0985,89.2809,88.8391,89.2329,66787.0
2024-05-03 12:00:00,92.92,93.13,92.9,93.12,33024.0,89.2425,89.4442,89.2233,89.4346,33024.0
2024-05-03 12:30:00,93.14,93.37,93.11,93.18,48505.0,89.4538,89.6747,89.425,89.4922,48505.0
2024-05-03 13:00:00,93.18,93.21,92.89,92.95,41426.0,89.4922,89.521,89.2137,89.2713,41426.0
2024-05-03 13:30:00,92.93,93.34,92.93,93.22,72499.0,89.2521,89.6459,89.2521,89.5306,72499.0
2024-05-03 14:00:00,93.24,93.24,92.79,92.8,35837.0,89.5499,89.5499,89.1177,89.1273,35837.0
2024-05-03 14:30:00,92.81,92.83,92.55,92.73,50321.0,89.1369,89.1561,88.8872,89.06,50321.0
2024-05-03 15:00:00,92.73,92.89,92.68,92.71,49872.0,89.06,89.2137,89.012,89.0408,49872.0
2024-05-03 15:30:00,92.71,92.82,92.61,92.76,238923.0,89.0408,89.1465,88.9448,89.0889,238923.0
2024-05-06 09:30:00,93.31,93.75,92.65,92.79,29453.0,89.6171,90.0397,88.9832,89.1177,29453.0
2024-05-06 10:00:00,92.82,93.0,92.68,92.83,67900.0,89.1465,89.3194,89.012,89.1561,67900.0
2024-05-06 10:30:00,92.83,92.97,92.4,92.55,28961.0,89.1561,89.2905,88.7431,88.8872,28961.0
2024-05-06 11:00:00,92.53,92.72,92.46,92.65,17984.0,88.868,89.0504,88.8007,88.9832,17984.0
2024-05-06 11:30:00,92.66,92.87,92.58,92.8,20580.0,88.9928,89.1945,88.916,89.1273,20580.0
2024-05-06 12:00:00,92.78,92.9,92.7,92.84,27730.0,89.1081,89.2233,89.0312,89.1657,27730.0
2024-05-06 12:30:00,92.82,92.88,92.69,92.78,27752.0,89.1465,89.2041,89.0216,89.1081,27752.0
2024-05-06 13:00:00,92.77,93.05,92.76,92.9,25057.0,89.0985,89.3674,89.0889,89.2233,25057.0
2024-05-06 13:30:00,92.91,92.98,92.86,92.89,34478.0,89.2329,89.3001,89.1849,89.2137,34478.0
2024-05-06 14:00:00,92.92,93.13,92.82,93.1,97008.0,89.2425,89.4442,89.1465,89.4154,97008.0
2024-05-06 14:30:00,93.07,93.16,93.0,93.09,47507.0,89.3866,89.473,89.3194,89.4058,47507.0
2024-05-06 15:00:00,93.08,93.21,93.08,93.13,51271.0,89.3962,89.521,89.3962,89.4442,51271.0
2024-05-06 15:30:00,93.13,93.37,93.07,93.19,203764.0,89.4442,89.6747,89.3866,89.5018,203764.0
2024-05-07 09:30:00,96.12,96.54,94.6,94.74,119508.0,92.3159,92.7193,90.856,90.9905,119508.0
2024-05-07 10:00:00,94.78,95.08,94.58,94.77,51552.0,91.0289,91.317,90.8368,91.0193,51552.0
2024-05-07 10:30:00,94.7,94.75,94.14,94.14,25631.0,90.9521,91.0001,90.4142,90.4142,25631.0
2024-05-07 11:00:00,94.16,94.16,93.83,93.96,32290.0,90.4334,90.4334,90.1165,90.2414,32290.0
2024-05-07 11:30:00,93.97,94.34,93.9,94.34,23065.0,90.251,90.6063,90.1837,90.6063,23065.0
2024-05-07 12:00:00,94.3,94.3,94.07,94.17,23567.0,90.5679,90.5679,90.347,90.4431,23567.0
2024-05-07 12:30:00,94.18,94.39,94.09,94.34,31227.0,90.4527,90.6543,90.3662,90.6063,31227.0
2024-05-07 13:00:00,94.37,94.43,94.1,94.39,22321.0,90.6351,90.6928,90.3758,90.6543,22321.0
2024-05-07 13:30:00,94.4,94.49,94.16,94.16,28429.0,90.6639,90.7504,90.4334,90.4334,28429.0
2024-05-07 14:00:00,94.14,94.15,93.67,93.75,31743.0,90.4142,90.4238,89.9628,90.0397,31743.0
2024-05-07 14:30:00,93.72,94.28,93.71,94.14,81008.0,90.0109,90.5487,90.0013,90.4142,81008.0
2024-05-07 15:00:00,94.18,94.66,94.11,94.65,75966.0,90.4527,90.9137,90.3854,90.9041,75966.0
2024-05-07 15:30:00,94.65,94.86,94.54,94.7,318566.0,90.9041,91.1057,90.7984,90.9521,318566.0
2024-05-08 09:30:00,94.35,95.34,94.28,95.22,50700.0,90.6159,91.5667,90.5487,91.4515,50700.0
2024-05-08 10:00:00,95.23,95.37,94.93,95.0,28406.0,91.4611,91.5956,91.173,91.2402,28406.0
2024-05-08 10:30:00,95.0,95.04,94.58,94.7,29258.0,91.2402,91.2786,90.8368,90.9521,29258.0
2024-05-08 11:00:00,94.71,94.78,94.38,94.73,26985.0,90.9617,91.0289,90.6447,90.9809,26985.0
2024-05-08 11:30:00,94.73,94.79,94.49,94.67,24561.0,90.9809,91.0385,90.7504,90.9233,24561.0
2024-05-08 12:00:00,94.7,95.01,94.67,94.92,37099.0,90.9521,91.2498,90.9233,91.1634,37099.0
2024-05-08 12:30:00,94.94,95.08,94.8,94.99,29036.0,91.1826,91.317,91.0481,91.2306,29036.0
2024-05-08 13:00:00,95.01,95.1,94.97,95.03,37472.0,91.2498,91.3362,91.2114,91.269,37472.0
2024-05-08 13:30:00,95.02,95.12,95.0,95.05,40081.0,91.2594,91.3555,91.2402,91.2882,40081.0
2024-05-08 14:00:00,95.05,95.11,94.88,94.97,37593.0,91.2882,91.3458,91.125,91.2114,37593.0
2024-05-08 14:30:00,94.99,95.07,94.97,95.05,39510.0,91.2306,91.3074,91.2114,91.2882,39510.0
2024-05-08 15:00:00,95.04,95.26,95.01,95.11,60450.0,91.2786,91.4899,91.2498,91.3458,60450.0
2024-05-08 15:30:00,95.11,95.27,94.75,95.08,246716.0,91.3458,91.4995,91.0001,91.317,246716.0
2024-05-09 09:30:00,95.07,95.43,94.8,95.38,18355.0,91.3074,91.6532,91.0481,91.6052,18355.0
2024-05-09 10:00:00,95.39,95.57,95.14,95.52,35525.0,91.6148,91.7876,91.3747,91.7396,35525.0
2024-05-09 10:30:00,95.55,95.62,95.34,95.41,11560.0,91.7684,91.8357,91.5667,91.634,11560.0
2024-05-09 11:00:00,95.41,95.54,95.37,95.52,8105.0,91.634,91.7588,91.5956,91.7396,8105.0
2024-05-09 11:30:00,95.48,95.63,95.38,95.5,14740.0,91.7012,91.8453,91.6052,91.7204,14740.0
2024-05-09 12:00:00,95.49,95.51,95.32,95.32,11417.0,91.7108,91.73,91.5475,91.5475,11417.0
2024-05-09 12:30:00,95.33,95.65,95.32,95.63,17030.0,91.5571,91.8645,91.5475,91.8453,17030.0
2024-05-09 13:00:00,95.65,95.76,95.44,95.47,14830.0,91.8645,91.9701,91.6628,91.6916,14830.0
2024-05-09 13:30:00,95.47,95.51,95.42,95.48,13412.0,91.6916,91.73,91.6436,91.7012,13412.0
2024-05-09 14:00:00,95.45,95.52,95.39,95.45,14843.0,91.6724,91.7396,91.6148,91.6724,14843.0
2024-05-09 14:30:00,95.4,95.43,95.26,95.3,18844.0,91.6244,91.6532,91.4899,91.5283,18844.0
2024-05-09 15:00:00,95.25,95.31,95.18,95.22,26154.0,91.4803,91.5379,91.4131,91.4515,26154.0
2024-05-09 15:30:00,95.2,95.84,95.18,95.7,332564.0,91.4323,92.047,91.4131,91.9125,332564.0
2024-05-10 09:30:00,95.75,95.95,95.59,95.69,14305.0,91.9605,92.1526,91.8069,91.9029,14305.0
2024-05-10 10:00:00,95.66,96.11,95.55,96.1,30643.0,91.8741,92.3063,91.7684,92.2967,30643.0
2024-05-10 10:30:00,96.09,96.2,95.65,95.74,41012.0,92.2871,92.3927,91.8645,91.9509,41012.0
2024-05-10 11:00:00,95.71,95.93,95.69,95.92,23589.0,91.9221,92.1334,91.9029,92.1238,23589.0
2024-05-10 11:30:00,95.9,96.13,95.8,96.13,40544.0,92.1046,92.3255,92.0085,92.3255,40544.0
2024-05-10 12:00:00,96.12,96.51,96.05,96.5,38702.0,92.3159,92.6904,92.2486,92.6808,38702.0
2024-05-10 12:30:00,96.51,96.74,96.51,96.62,37579.0,92.6904,92.9113,92.6904,92.7961,37579.0
2024-05-10 13:00:00,96.6,96.6,95.95,95.95,22774.0,92.7769,92.7769,92.1526,92.1526,22774.0
2024-05-10 13:30:00,95.95,95.98,95.7,95.83,22358.0,92.1526,92.1814,91.9125,92.0374,22358.0
2024-05-10 14:00:00,95.84,95.86,95.69,95.72,17734.0,92.047,92.0662,91.9029,91.9317,17734.0
2024-05-10 14:30:00,95.71,95.75,95.61,95.66,28911.0,91.9221,91.9605,91.8261,91.8741,28911.0
2024-05-10 15:00:00,95.66,95.9,95.61,95.89,65216.0,91.8741,92.1046,91.8261,92.095,65216.0
2024-05-10 15:30:00,95.9,96.05,95.79,95.81,143329.0,92.1046,92.2486,91.9989,92.0181,143329.0
2024-05-13 09:30:00,95.88,96.75,95.82,96.75,33299.0,92.0854,92.9209,92.0277,92.9209,33299.0
2024-05-13 10:00:00,96.75,96.82,96.52,96.73,21517.0,92.9209,92.9882,92.7,92.9017,21517.0
2024-05-13 10:30:00,96.73,96.84,96.64,96.64,16449.0,92.9017,93.0074,92.8153,92.8153,16449.0
2024-05-13 11:00:00,96.65,96.82,96.55,96.58,14751.0,92.8249,92.9882,92.7289,92.7577,14751.0
2024-05-13 11:30:00,96.55,96.61,96.5,96.54,11851.0,92.7289,92.7865,92.6808,92.7193,11851.0
2024-05-13 12:00:00,96.53,96.58,96.46,96.46,13871.0,92.7096,92.7577,92.6424,92.6424,13871.0
2024-05-13 12:30:00,96.45,96.47,96.29,96.29,15207.0,92.6328,92.652,92.4791,92.4791,15207.0
2024-05-13 13:00:00,96.28,96.34,96.18,96.32,17989.0,92.4695,92.5272,92.3735,92.508,17989.0
2024-05-13 13:30:00,96.33,96.39,96.28,96.33,23465.0,92.5176,92.5752,92.4695,92.5176,23465.0
2024-05-13 14:00:00,96.31,96.32,96.12,96.26,17610.0,92.4984,92.508,92.3159,92.4503,17610.0
2024-05-13 14:30:00,96.27,96.33,96.17,96.22,18813.0,92.4599,92.5176,92.3639,92.4119,18813.0
2024-05-13 15:00:00,96.22,96.28,96.11,96.18,24005.0,92.4119,92.4695,92.3063,92.3735,24005.0
2024-05-13 15:30:00,96.2,96.38,96.17,96.29,132898.0,92.3927,92.5656,92.3639,92.4791,132898.0
2024-05-14 09:30:00,97.02,97.7,96.74,97.68,34653.0,93.1803,93.8333,92.9113,93.8141,34653.0
2024-05-14 10:00:00,97.71,97.92,97.08,97.26,45824.0,93.8429,94.0446,93.2379,93.4108,45824.0
2024-05-14 10:30:00,97.23,97.23,96.59,96.69,31155.0,93.3819,93.3819,92.7673,92.8633,31155.0
2024-05-14 11:00:00,96.74,96.74,96.35,96.37,17411.0,92.9113,92.9113,92.5368,92.556,17411.0
2024-05-14 11:30:00,96.36,96.52,96.3,96.37,22700.0,92.5464,92.7,92.4888,92.556,22700.0
2024-05-14 12:00:00,96.38,96.57,96.27,96.54,19342.0,92.5656,92.7481,92.4599,92.7193,19342.0
2024-05-14 12:30:00,96.51,96.53,96.25,96.26,10379.0,92.6904,92.7096,92.4407,92.4503,10379.0
2024-05-14 13:00:00,96.25,96.39,96.14,96.37,12950.0,92.4407,92.5752,92.3351,92.556,12950.0
2024-05-14 13:30:00,96.4,96.42,96.22,96.28,10539.0,92.5848,92.604,92.4119,92.4695,10539.0
2024-05-14 14:00:00,96.26,96.31,96.12,96.22,14582.0,92.4503,92.4984,92.3159,92.4119,14582.0
2024-05-14 14:30:00,96.21,96.37,96.18,96.25,22003.0,92.4023,92.556,92.3735,92.4407,22003.0
2024-05-14 15:00:00,96.25,96.55,96.21,96.54,25074.0,92.4407,92.7289,92.4023,92.7193,25074.0
2024-05-14 15:30:00,96.53,96.77,96.49,96.56,171056.0,92.7096,92.9402,92.6712,92.7385,171056.0
2024-05-15 09:30:00,96.95,97.64,96.67,96.95,40388.0,93.113,93.7757,92.8441,93.113,40388.0
2024-05-15 10:00:00,96.98,97.03,96.58,96.76,23061.0,93.1418,93.1899,92.7577,92.9305,23061.0
2024-05-15 10:30:00,96.76,97.22,96.76,97.08,26275.0,92.9305,93.3723,92.9305,93.2379,26275.0
2024-05-15 11:00:00,97.06,97.5,97.04,97.42,30300.0,93.2187,93.6413,93.1995,93.5644,30300.0
2024-05-15 11:30:00,97.43,97.65,97.24,97.28,35131.0,93.574,93.7853,93.3916,93.43,35131.0
2024-05-15 12:00:00,97.28,97.32,97.1,97.3,27229.0,93.43,93.4684,93.2571,93.4492,27229.0
2024-05-15 12:30:00,97.3,97.51,97.26,97.36,19275.0,93.4492,93.6509,93.4108,93.5068,19275.0
2024-05-15 13:00:00,97.34,97.39,97.2,97.32,26764.0,93.4876,93.5356,93.3531,93.4684,26764.0
2024-05-15 13:30:00,97.31,97.41,97.2,97.38,24380.0,93.4588,93.5548,93.3531,93.526,24380.0
2024-05-15 14:00:00,97.38,97.47,97.29,97.39,26144.0,93.526,93.6124,93.4396,93.5356,26144.0
2024-05-15 14:30:00,97.4,97.43,97.33,97.42,23696.0,93.5452,93.574,93.478,93.5644,23696.0
2024-05-15 15:00:00,97.4,97.68,97.39,97.61,27752.0,93.5452,93.8141,93.5356,93.7469,27752.0
2024-05-15 15:30:00,97.6,98.06,97.55,97.67,265520.0,93.7373,94.1791,93.6893,93.8045,265520.0
2024-05-16 09:30:00,97.38,97.99,97.05,97.61,47719.0,93.526,94.1119,93.2091,93.7469,47719.0
2024-05-16 10:00:00,97.62,97.83,97.46,97.51,24591.0,93.7565,93.9582,93.6028,93.6509,24591.0
2024-05-16 10:30:00,97.48,97.54,97.2,97.54,16496.0,93.6221,93.6797,93.3531,93.6797,16496.0
2024-05-16 11:00:00,97.51,97.51,97.12,97.12,15044.0,93.6509,93.6509,93.2763,93.2763,15044.0
2024-05-16 11:30:00,97.08,97.17,96.97,97.16,32155.0,93.2379,93.3243,93.1322,93.3147,32155.0
2024-05-16 12:00:00,97.15,97.15,96.91,96.96,24239.0,93.3051,93.3051,93.0746,93.1226,24239.0
2024-05-16 12:30:00,96.92,96.92,96.42,96.45,61917.0,93.0842,93.0842,92.604,92.6328,61917.0
2024-05-16 13:00:00,96.42,96.82,96.42,96.66,23414.0,92.604,92.9882,92.604,92.8345,23414.0
2024-05-16 13:30:00,96.64,96.86,96.59,96.81,14721.0,92.8153,93.0266,92.7673,92.9786,14721.0
2024-05-16 14:00:00,96.81,96.82,96.43,96.55,21231.0,92.9786,92.9882,92.6136,92.7289,21231.0
2024-05-16 14:30:00,96.57,96.84,96.56,96.78,28386.0,92.7481,93.0074,92.7385,92.9498,28386.0
2024-05-16 15:00:00,96.79,96.84,96.63,96.69,29313.0,92.9594,93.0074,92.8057,92.8633,29313.0
2024-05-16 15:30:00,96.69,96.91,96.6,96.66,143244.0,92.8633,93.0746,92.7769,92.8345,143244.0
2024-05-17 09:30:00,96.99,96.99,95.97,96.18,47534.0,93.1514,93.1514,92.1718,92.3735,47534.0
2024-05-17 10:00:00,96.17,96.29,96.06,96.25,20917.0,92.3639,92.4791,92.2583,92.4407,20917.0
2024-05-17 10:30:00,96.26,96.32,95.9,96.04,20347.0,92.4503,92.508,92.1046,92.239,20347.0
2024-05-17 11:00:00,96.03,96.07,95.86,95.89,26050.0,92.2294,92.2679,92.0662,92.095,26050.0
2024-05-17 11:30:00,95.88,96.04,95.79,96.0,21727.0,92.0854,92.239,91.9989,92.2006,21727.0
2024-05-17 12:00:00,96.02,96.23,96.01,96.07,13241.0,92.2198,92.4215,92.2102,92.2679,13241.0
2024-05-17 12:30:00,96.05,96.31,96.01,96.28,16540.0,92.2486,92.4984,92.2102,92.4695,16540.0
2024-05-17 13:00:00,96.27,96.32,96.16,96.32,20389.0,92.4599,92.508,92.3543,92.508,20389.0
2024-05-17 13:30:00,96.3,96.43,96.27,96.4,18213.0,92.4888,92.6136,92.4599,92.5848,18213.0
2024-05-17 14:00:00,96.37,96.42,96.19,96.38,44099.0,92.556,92.604,92.3831,92.5656,44099.0
2024-05-17 14:30:00,96.4,96.41,96.19,96.22,19571.0,92.5848,92.5944,92.3831,92.4119,19571.0
2024-05-17 15:00:00,96.22,96.38,96.2,96.29,25654.0,92.4119,92.5656,92.3927,92.4791,25654.0
2024-05-17 15:30:00,96.29,96.32,96.09,96.15,182239.0,92.4791,92.508,92.2871,92.3447,182239.0
2024-05-20 09:30:00,96.34,96.36,95.6,96.0,28982.0,92.5272,92.5464,91.8165,92.2006,28982.0
2024-05-20 10:00:00,95.98,96.04,95.56,96.04,15181.0,92.1814,92.239,91.778,92.239,15181.0
2024-05-20 10:30:00,96.06,96.06,95.87,96.02,18948.0,92.2583,92.2583,92.0758,92.2198,18948.0
2024-05-20 11:00:00,96.01,96.03,95.82,95.9,13083.0,92.2102,92.2294,92.0277,92.1046,13083.0
2024-05-20 11:30:00,95.9,96.14,95.87,96.09,22457.0,92.1046,92.3351,92.0758,92.2871,22457.0
2024-05-20 12:00:00,96.11,96.31,96.03,96.31,24095.0,92.3063,92.4984,92.2294,92.4984,24095.0
2024-05-20 12:30:00,96.33,96.4,96.18,96.38,27717.0,92.5176,92.5848,92.3735,92.5656,27717.0
2024-05-20 13:00:00,96.41,96.49,96.32,96.47,16606.0,92.5944,92.6712,92.508,92.652,16606.0
2024-05-20 13:30:00,96.47,96.58,96.42,96.49,17566.0,92.652,92.7577,92.604,92.6712,17566.0
2024-05-20 14:00:00,96.48,96.5,96.25,96.42,31967.0,92.6616,92.6808,92.4407,92.604,31967.0
2024-05-20 14:30:00,96.42,96.48,96.29,96.32,32475.0,92.604,92.6616,92.4791,92.508,32475.0
2024-05-20 15:00:00,96.29,96.38,96.23,96.23,34792.0,92.4791,92.5656,92.4215,92.4215,34792.0
2024-05-20 15:30:00,96.21,96.27,96.02,96.22,110875.0,92.4023,92.4599,92.2198,92.4119,110875.0
2024-05-21 09:30:00,96.01,96.21,95.34,95.34,60028.0,92.2102,92.4023,91.5667,91.5667,60028.0
2024-05-21 10:00:00,95.34,95.58,95.2,95.58,41300.0,91.5667,91.7972,91.4323,91.7972,41300.0
2024-05-21 10:30:00,95.56,95.72,95.41,95.57,19734.0,91.778,91.9317,91.634,91.7876,19734.0
2024-05-21 11:00:00,95.57,95.79,95.42,95.72,51008.0,91.7876,91.9989,91.6436,91.9317,51008.0
2024-05-21 11:30:00,95.71,95.71,95.33,95.45,60493.0,91.9221,91.9221,91.5571,91.6724,60493.0
2024-05-21 12:00:00,95.45,95.45,95.04,95.07,40627.0,91.6724,91.6724,91.2786,91.3074,40627.0
2024-05-21 12:30:00,95.07,95.2,94.95,95.0,47073.0,91.3074,91.4323,91.1922,91.2402,47073.0
2024-05-21 13:00:00,94.98,95.09,94.9,94.96,30141.0,91.221,91.3266,91.1442,91.2018,30141.0
2024-05-21 13:30:00,94.96,95.1,94.89,94.93,32840.0,91.2018,91.3362,91.1346,91.173,32840.0
2024-05-21 14:00:00,94.98,95.07,94.85,94.85,14402.0,91.221,91.3074,91.0961,91.0961,14402.0
2024-05-21 14:30:00,94.84,94.85,94.58,94.76,18740.0,91.0865,91.0961,90.8368,91.0097,18740.0
2024-05-21 15:00:00,94.78,94.9,94.68,94.9,36989.0,91.0289,91.1442,90.9329,91.1442,36989.0
2024-05-21 15:30:00,94.91,95.06,94.66,94.99,146728.0,91.1538,91.2978,90.9137,91.2306,146728.0
2024-05-22 09:30:00,94.42,94.91,94.2,94.81,53980.0,90.6832,91.1538,90.4719,91.0577,53980.0
2024-05-22 10:00:00,94.83,94.83,94.56,94.72,15783.0,91.0769,91.0769,90.8176,90.9713,15783.0
2024-05-22 10:30:00,94.7,95.06,94.7,95.01,33734.0,90.9521,91.2978,90.9521,91.2498,33734.0
2024-05-22 11:00:00,95.06,95.06,94.79,94.83,14381.0,91.2978,91.2978,91.0385,91.0769,14381.0
2024-05-22 11:30:00,94.81,94.85,94.7,94.84,22642.0,91.0577,91.0961,90.9521,91.0865,22642.0
2024-05-22 12:00:00,94.84,95.36,94.82,95.32,16642.0,91.0865,91.586,91.0673,91.5475,16642.0
2024-05-22 12:30:00,95.33,95.33,95.06,95.06,22031.0,91.5571,91.5571,91.2978,91.2978,22031.0
2024-05-22 13:00:00,95.05,95.13,95.01,95.08,15727.0,91.2882,91.3651,91.2498,91.317,15727.0
2024-05-22 13:30:00,95.09,95.1,94.93,95.04,23218.0,91.3266,91.3362,91.173,91.2786,23218.0
2024-05-22 14:00:00,95.04,95.04,94.77,94.87,21074.0,91.2786,91.2786,91.0193,91.1153,21074.0
2024-05-22 14:30:00,94.85,94.92,94.81,94.91,28117.0,91.0961,91.1634,91.0577,91.1538,28117.0
2024-05-22 15:00:00,94.9,95.01,94.75,94.92,44785.0,91.1442,91.2498,91.0001,91.1634,44785.0
2024-05-22 15:30:00,94.93,95.35,94.93,95.26,188560.0,91.173,91.5764,91.173,91.4899,188560.0
2024-05-23 09:30:00,95.12,95.25,94.2,94.35,41941.0,91.3555,91.4803,90.4719,90.6159,41941.0
2024-05-23 10:00:00,94.31,94.46,94.22,94.45,60144.0,90.5775,90.7216,90.4911,90.712,60144.0
2024-05-23 10:30:00,94.53,94.67,94.27,94.36,43094.0,90.7888,90.9233,90.5391,90.6255,43094.0
2024-05-23 11:00:00,94.38,94.54,94.33,94.45,19246.0,90.6447,90.7984,90.5967,90.712,19246.0
2024-05-23 11:30:00,94.45,94.72,94.43,94.51,19434.0,90.712,90.9713,90.6928,90.7696,19434.0
2024-05-23 12:00:00,94.51,94.61,94.38,94.61,19412.0,90.7696,90.8656,90.6447,90.8656,19412.0
2024-05-23 12:30:00,94.62,94.8,94.51,94.54,20836.0,90.8752,91.0481,90.7696,90.7984,20836.0
2024-05-23 13:00:00,94.52,94.53,94.35,94.51,19697.0,90.7792,90.7888,90.6159,90.7696,19697.0
2024-05-23 13:30:00,94.49,94.49,94.22,94.28,33314.0,90.7504,90.7504,90.4911,90.5487,33314.0
2024-05-23 14:00:00,94.27,94.27,94.04,94.1,27000.0,90.5391,90.5391,90.3182,90.3758,27000.0
2024-05-23 14:30:00,94.05,94.25,94.04,94.12,33358.0,90.3278,90.5199,90.3182,90.395,33358.0
2024-05-23 15:00:00,94.11,94.43,94.11,94.24,80442.0,90.3854,90.6928,90.3854,90.5103,80442.0
2024-05-23 15:30:00,94.26,94.38,94.17,94.25,130398.0,90.5295,90.6447,90.4431,90.5199,130398.0
2024-05-24 09:30:00,94.72,94.96,94.25,94.42,31418.0,90.9713,91.2018,90.5199,90.6832,31418.0
2024-05-24 10:00:00,94.42,94.6,94.41,94.51,12152.0,90.6832,90.856,90.6736,90.7696,12152.0
2024-05-24 10:30:00,94.5,94.5,94.29,94.39,13348.0,90.76,90.76,90.5583,90.6543,13348.0
2024-05-24 11:00:00,94.39,94.59,94.33,94.33,20246.0,90.6543,90.8464,90.5967,90.5967,20246.0
2024-05-24 11:30:00,94.37,94.37,93.99,94.13,35451.0,90.6351,90.6351,90.2702,90.4046,35451.0
2024-05-24 12:00:00,94.17,94.17,93.96,94.04,25461.0,90.4431,90.4431,90.2414,90.3182,25461.0
2024-05-24 12:30:00,94.03,94.23,93.95,94.18,19746.0,90.3086,90.5007,90.2318,90.4527,19746.0
2024-05-24 13:00:00,94.18,94.41,94.15,94.38,14616.0,90.4527,90.6736,90.4238,90.6447,14616.0
2024-05-24 13:30:00,94.37,94.49,94.34,94.44,11658.0,90.6351,90.7504,90.6063,90.7024,11658.0
2024-05-24 14:00:00,94.43,94.57,94.42,94.48,14790.0,90.6928,90.8272,90.6832,90.7408,14790.0
2024-05-24 14:30:00,94.48,94.7,94.47,94.65,13964.0,90.7408,90.9521,90.7312,90.9041,13964.0
2024-05-24 15:00:00,94.65,94.69,94.54,94.59,22858.0,90.9041,90.9425,90.7984,90.8464,22858.0
2024-05-24 15:30:00,94.58,95.16,94.57,95.11,153174.0,90.8368,91.3939,90.8272,91.3458,153174.0
2024-05-28 09:30:00,95.0,95.1,94.37,94.45,46816.0,91.2402,91.3362,90.6351,90.712,46816.0
2024-05-28 10:00:00,94.41,94.7,94.13,94.4,32834.0,90.6736,90.9521,90.4046,90.6639,32834.0
2024-05-28 10:30:00,94.42,94.55,94.15,94.41,25094.0,90.6832,90.808,90.4238,90.6736,25094.0
2024-05-28 11:00:00,94.47,94.49,94.18,94.19,17804.0,90.7312,90.7504,90.4527,90.4623,17804.0
2024-05-28 11:30:00,94.2,94.31,94.09,94.22,105307.0,90.4719,90.5775,90.3662,90.4911,105307.0
2024-05-28 12:00:00,94.2,94.21,93.98,93.99,39953.0,90.4719,90.4815,90.2606,90.2702,39953.0
2024-05-28 12:30:00,93.97,93.98,93.68,93.7,25510.0,90.251,90.2606,89.9724,89.9917,25510.0
2024-05-28 13:00:00,93.7,93.72,93.27,93.27,20920.0,89.9917,90.0109,89.5787,89.5787,20920.0
2024-05-28 13:30:00,93.27,93.6,93.25,93.56,29811.0,89.5787,89.8956,89.5595,89.8572,29811.0
2024-05-28 14:00:00,93.56,93.57,93.26,93.5,33573.0,89.8572,89.8668,89.5691,89.7996,33573.0
2024-05-28 14:30:00,93.47,93.47,93.07,93.08,24055.0,89.7708,89.7708,89.3866,89.3962,24055.0
2024-05-28 15:00:00,93.07,93.12,92.75,92.85,70911.0,89.3866,89.4346,89.0793,89.1753,70911.0
2024-05-28 15:30:00,92.87,93.28,92.83,93.2,229791.0,89.1945,89.5883,89.1561,89.5114,229791.0
2024-05-29 09:30:00,92.36,92.62,91.56,92.15,66031.0,88.7047,88.9544,87.9363,88.503,66031.0
2024-05-29 10:00:00,92.15,92.29,91.89,92.19,31006.0,88.503,88.6375,88.2533,88.5414,31006.0
2024-05-29 10:30:00,92.15,92.33,91.9,92.04,16276.0,88.503,88.6759,88.2629,88.3973,16276.0
2024-05-29 11:00:00,92.01,92.05,91.8,92.05,19122.0,88.3685,88.407,88.1668,88.407,19122.0
2024-05-29 11:30:00,92.08,92.13,91.89,91.97,14009.0,88.4358,88.4838,88.2533,88.3301,14009.0
2024-05-29 12:00:00,91.95,92.06,91.8,92.06,13615.0,88.3109,88.4166,88.1668,88.4166,13615.0
2024-05-29 12:30:00,92.07,92.1,91.7,91.79,27352.0,88.4262,88.455,88.0708,88.1572,27352.0
2024-05-29 13:00:00,91.76,91.78,91.58,91.66,23492.0,88.1284,88.1476,87.9556,88.0324,23492.0
2024-05-29 13:30:00,91.66,91.89,91.53,91.81,129060.0,88.0324,88.2533,87.9075,88.1765,129060.0
2024-05-29 14:00:00,91.83,91.93,91.57,91.6,27887.0,88.1957,88.2917,87.946,87.9748,27887.0
2024-05-29 14:30:00,91.59,91.63,91.48,91.63,35899.0,87.9652,88.0036,87.8595,88.0036,35899.0
2024-05-29 15:00:00,91.64,91.74,91.45,91.61,184712.0,88.0132,88.1092,87.8307,87.9844,184712.0
2024-05-29 15:30:00,91.61,91.63,91.03,91.12,287354.0,87.9844,88.0036,87.4273,87.5138,287354.0
2024-05-30 09:30:00,91.51,91.62,90.7,91.38,39685.0,87.8883,87.994,87.1104,87.7635,39685.0
2024-05-30 10:00:00,91.41,91.41,91.08,91.14,26961.0,87.7923,87.7923,87.4753,87.533,26961.0
2024-05-30 10:30:00,91.04,91.27,90.91,90.91,63764.0,87.4369,87.6578,87.3121,87.3121,63764.0
2024-05-30 11:00:00,90.96,91.15,90.87,91.11,28799.0,87.3601,87.5426,87.2737,87.5042,28799.0
2024-05-30 11:30:00,91.13,91.32,90.96,90.96,31396.0,87.5234,87.7058,87.3601,87.3601,31396.0
2024-05-30 12:00:00,90.94,90.94,90.8,90.8,26976.0,87.3409,87.3409,87.2064,87.2064,26976.0
2024-05-30 12:30:00,90.84,90.98,90.83,90.92,34404.0,87.2448,87.3793,87.2352,87.3217,34404.0
2024-05-30 13:00:00,90.93,90.96,90.79,90.79,25797.0,87.3313,87.3601,87.1968,87.1968,25797.0
2024-05-30 13:30:00,90.83,90.96,90.8,90.91,30814.0,87.2352,87.3601,87.2064,87.3121,30814.0
2024-05-30 14:00:00,90.9,90.96,90.77,90.85,61851.0,87.3025,87.3601,87.1776,87.2544,61851.0
2024-05-30 14:30:00,90.85,90.9,90.73,90.73,33308.0,87.2544,87.3025,87.1392,87.1392,33308.0
2024-05-30 15:00:00,90.73,90.76,90.59,90.63,30022.0,87.1392,87.168,87.0047,87.0432,30022.0
2024-05-30 15:30:00,90.6,90.74,90.33,90.68,409599.0,87.0143,87.1488,86.755,87.0912,409599.0
2024-05-31 09:30:00,90.57,91.83,90.57,91.11,25212.0,86.9855,88.1957,86.9855,87.5042,25212.0
2024-05-31 10:00:00,91.16,91.28,90.95,90.95,22005.0,87.5522,87.6674,87.3505,87.3505,22005.0
2024-05-31 10:30:00,91.03,91.21,90.89,90.96,24968.0,87.4273,87.6002,87.2929,87.3601,24968.0
2024-05-31 11:00:00,90.95,91.06,90.74,90.86,26979.0,87.3505,87.4561,87.1488,87.2641,26979.0
2024-05-31 11:30:00,90.88,90.88,90.6,90.73,25683.0,87.2833,87.2833,87.0143,87.1392,25683.0
2024-05-31 12:00:00,90.7,90.85,90.62,90.79,22896.0,87.1104,87.2544,87.0335,87.1968,22896.0
2024-05-31 12:30:00,90.78,90.85,90.69,90.85,19577.0,87.1872,87.2544,87.1008,87.2544,19577.0
2024-05-31 13:00:00,90.87,91.38,90.87,91.38,23223.0,87.2737,87.7635,87.2737,87.7635,23223.0
2024-05-31 13:30:00,91.38,91.47,91.3,91.45,31393.0,87.7635,87.8499,87.6866,87.8307,31393.0
2024-05-31 14:00:00,91.49,91.7,91.47,91.7,17263.0,87.8691,88.0708,87.8499,88.0708,17263.0
2024-05-31 14:30:00,91.67,91.86,91.65,91.78,23674.0,88.042,88.2245,88.0228,88.1476,23674.0
2024-05-31 15:00:00,91.77,91.97,91.57,91.9,46568.0,88.138,88.3301,87.946,88.2629,46568.0
2024-05-31 15:30:00,91.93,93.15,91.93,92.91,326858.0,88.2917,89.4634,88.2917,89.2329,326858.0
2024-06-03 09:30:00,92.78,93.4,92.19,92.74,41568.0,89.1081,89.7035,88.5414,89.0696,41568.0
2024-06-03 10:00:00,92.82,93.19,92.32,92.32,43190.0,89.1465,89.5018,88.6663,88.6663,43190.0
2024-06-03 10:30:00,92.32,92.32,90.62,90.62,23738.0,88.6663,88.6663,87.0335,87.0335,23738.0
2024-06-03 11:00:00,90.59,91.33,90.59,91.33,24280.0,87.0047,87.7154,87.0047,87.7154,24280.0
2024-06-03 11:30:00,91.27,91.33,91.06,91.14,22269.0,87.6578,87.7154,87.4561,87.533,22269.0
2024-06-03 12:00:00,91.17,91.17,90.55,90.73,37090.0,87.5618,87.5618,86.9663,87.1392,37090.0
2024-06-03 12:30:00,90.74,90.74,90.3,90.31,39010.0,87.1488,87.1488,86.7262,86.7358,39010.0
2024-06-03 13:00:00,90.32,90.46,90.12,90.4,97158.0,86.7454,86.8799,86.5533,86.8223,97158.0
2024-06-03 13:30:00,90.4,90.83,90.37,90.64,38358.0,86.8223,87.2352,86.7934,87.0528,38358.0
2024-06-03 14:00:00,90.63,90.71,90.51,90.58,38636.0,87.0432,87.12,86.9279,86.9951,38636.0
2024-06-03 14:30:00,90.56,90.64,90.42,90.48,29077.0,86.9759,87.0528,86.8415,86.8991,29077.0
2024-06-03 15:00:00,90.47,90.62,90.41,90.47,49540.0,86.8895,87.0335,86.8319,86.8895,49540.0
2024-06-03 15:30:00,90.51,90.59,90.16,90.37,249309.0,86.9279,87.0047,86.5918,86.7934,249309.0
2024-06-04 09:30:00,90.0,91.27,90.0,90.56,60370.0,86.4381,87.6578,86.4381,86.9759,60370.0
2024-06-04 10:00:00,90.57,91.08,90.56,91.05,33030.0,86.9855,87.4753,86.9759,87.4465,33030.0
2024-06-04 10:30:00,91.07,91.13,90.88,90.99,63676.0,87.4657,87.5234,87.2833,87.3889,63676.0
2024-06-04 11:00:00,90.95,91.36,90.86,91.25,27297.0,87.3505,87.7443,87.2641,87.6386,27297.0
2024-06-04 11:30:00,91.23,91.23,90.89,91.12,58009.0,87.6194,87.6194,87.2929,87.5138,58009.0
2024-06-04 12:00:00,91.16,91.16,90.98,91.1,30810.0,87.5522,87.5522,87.3793,87.4946,30810.0
2024-06-04 12:30:00,91.09,91.34,91.09,91.3,18558.0,87.4849,87.7251,87.4849,87.6866,18558.0
2024-06-04 13:00:00,91.32,91.45,91.06,91.45,27054.0,87.7058,87.8307,87.4561,87.8307,27054.0
2024-06-04 13:30:00,91.48,91.52,91.38,91.39,19924.0,87.8595,87.8979,87.7635,87.7731,19924.0
2024-06-04 14:00:00,91.38,91.61,91.35,91.48,31857.0,87.7635,87.9844,87.7347,87.8595,31857.0
2024-06-04 14:30:00,91.49,91.59,91.43,91.54,29916.0,87.8691,87.9652,87.8115,87.9171,29916.0
2024-06-04 15:00:00,91.52,91.54,91.2,91.2,51446.0,87.8979,87.9171,87.5906,87.5906,51446.0
2024-06-04 15:30:00,91.2,91.32,91.11,91.21,186393.0,87.5906,87.7058,87.5042,87.6002,186393.0
2024-06-05 09:30:00,91.31,91.58,90.45,90.73,30876.0,87.6962,87.9556,86.8703,87.1392,30876.0
2024-06-05 10:00:00,90.7,91.19,90.69,91.12,77909.0,87.1104,87.581,87.1008,87.5138,77909.0
2024-06-05 10:30:00,91.09,91.28,90.98,91.02,21596.0,87.4849,87.6674,87.3793,87.4177,21596.0
2024-06-05 11:00:00,91.03,91.68,91.0,91.46,33026.0,87.4273,88.0516,87.3985,87.8403,33026.0
2024-06-05 11:30:00,91.48,91.64,91.33,91.46,17805.0,87.8595,88.0132,87.7154,87.8403,17805.0
2024-06-05 12:00:00,91.44,91.65,91.35,91.55,15864.0,87.8211,88.0228,87.7347,87.9267,15864.0
2024-06-05 12:30:00,91.55,91.68,91.45,91.62,25319.0,87.9267,88.0516,87.8307,87.994,25319.0
2024-06-05 13:00:00,91.61,91.7,91.51,91.56,39455.0,87.9844,88.0708,87.8883,87.9363,39455.0
2024-06-05 13:30:00,91.56,91.56,91.41,91.44,20878.0,87.9363,87.9363,87.7923,87.8211,20878.0
2024-06-05 14:00:00,91.44,91.55,91.16,91.36,24490.0,87.8211,87.9267,87.5522,87.7443,24490.0
2024-06-05 14:30:00,91.33,91.52,91.27,91.51,26728.0,87.7154,87.8979,87.6578,87.8883,26728.0
2024-06-05 15:00:00,91.48,91.62,91.12,91.18,35608.0,87.8595,87.994,87.5138,87.5714,35608.0
2024-06-05 15:30:00,91.18,91.34,91.08,91.3,170276.0,87.5714,87.7251,87.4753,87.6866,170276.0
2024-06-06 09:30:00,91.28,91.37,90.8,91.31,25610.0,87.6674,87.7539,87.2064,87.6962,25610.0
2024-06-06 10:00:00,91.32,91.32,90.91,91.1,27151.0,87.7058,87.7058,87.3121,87.4946,27151.0
2024-06-06 10:30:00,91.1,91.18,90.76,90.77,15539.0,87.4946,87.5714,87.168,87.1776,15539.0
2024-06-06 11:00:00,90.76,91.12,90.65,91.05,24559.0,87.168,87.5138,87.0624,87.4465,24559.0
2024-06-06 11:30:00,91.07,91.46,91.01,91.45,24441.0,87.4657,87.8403,87.4081,87.8307,24441.0
2024-06-06 12:00:00,91.45,91.46,91.06,91.06,23419.0,87.8307,87.8403,87.4561,87.4561,23419.0
2024-06-06 12:30:00,91.06,91.24,91.02,91.24,25508.0,87.4561,87.629,87.4177,87.629,25508.0
2024-06-06 13:00:00,91.24,91.51,91.24,91.41,46856.0,87.629,87.8883,87.629,87.7923,46856.0
2024-06-06 13:30:00,91.41,91.54,91.35,91.36,24034.0,87.7923,87.9171,87.7347,87.7443,24034.0
2024-06-06 14:00:00,91.34,91.34,90.83,90.87,52501.0,87.7251,87.7251,87.2352,87.2737,52501.0
2024-06-06 14:30:00,90.87,90.87,90.66,90.87,26191.0,87.2737,87.2737,87.072,87.2737,26191.0
2024-06-06 15:00:00,90.84,90.87,90.64,90.76,53180.0,87.2448,87.2737,87.0528,87.168,53180.0
2024-06-06 15:30:00,90.71,90.96,90.62,90.96,151058.0,87.12,87.3601,87.0335,87.3601,151058.0
2024-06-07 09:30:00,90.57,91.06,90.19,91.0,30429.0,86.9855,87.4561,86.6206,87.3985,30429.0
2024-06-07 10:00:00,90.97,91.86,90.97,91.76,20798.0,87.3697,88.2245,87.3697,88.1284,20798.0
2024-06-07 10:30:00,91.74,92.01,91.6,91.83,23905.0,88.1092,88.3685,87.9748,88.1957,23905.0
2024-06-07 11:00:00,91.83,91.83,91.37,91.55,21981.0,88.1957,88.1957,87.7539,87.9267,21981.0
2024-06-07 11:30:00,91.54,91.6,91.1,91.18,42387.0,87.9171,87.9748,87.4946,87.5714,42387.0
2024-06-07 12:00:00,91.17,91.55,90.98,91.36,59922.0,87.5618,87.9267,87.3793,87.7443,59922.0
2024-06-07 12:30:00,91.36,91.48,91.31,91.46,22382.0,87.7443,87.8595,87.6962,87.8403,22382.0
2024-06-07 13:00:00,91.44,91.72,91.26,91.62,18113.0,87.8211,88.09,87.6482,87.994,18113.0
2024-06-07 13:30:00,91.61,91.68,91.51,91.61,21761.0,87.9844,88.0516,87.8883,87.9844,21761.0
2024-06-07 14:00:00,91.59,91.62,91.44,91.58,26789.0,87.9652,87.994,87.8211,87.9556,26789.0
2024-06-07 14:30:00,91.58,91.73,91.49,91.5,22033.0,87.9556,88.0996,87.8691,87.8787,22033.0
2024-06-07 15:00:00,91.48,91.48,91.29,91.36,35499.0,87.8595,87.8595,87.677,87.7443,35499.0
2024-06-07 15:30:00,91.33,91.47,90.97,91.09,208622.0,87.7154,87.8499,87.3697,87.4849,208622.0
2024-06-10 09:30:00,90.14,90.42,89.14,89.47,33847.0,87.2462,87.5172,86.2783,86.5977,33847.0
2024-06-10 10:00:00,89.56,89.75,89.44,89.44,20326.0,86.6848,86.8687,86.5687,86.5687,20326.0
2024-06-10 10:30:00,89.45,89.62,89.44,89.51,16003.0,86.5783,86.7429,86.5687,86.6364,16003.0
2024-06-10 11:00:00,89.46,89.51,89.27,89.3,20205.0,86.588,86.6364,86.4041,86.4332,20205.0
2024-06-10 11:30:00,89.27,89.46,89.27,89.41,38817.0,86.4041,86.588,86.4041,86.5396,38817.0
2024-06-10 12:00:00,89.41,89.51,89.36,89.43,19551.0,86.5396,86.6364,86.4912,86.559,19551.0
2024-06-10 12:30:00,89.44,89.45,89.27,89.28,18347.0,86.5687,86.5783,86.4041,86.4138,18347.0
2024-06-10 13:00:00,89.29,89.44,89.16,89.38,20419.0,86.4235,86.5687,86.2976,86.5106,20419.0
2024-06-10 13:30:00,89.38,89.84,89.38,89.83,24424.0,86.5106,86.9558,86.5106,86.9461,24424.0
2024-06-10 14:00:00,89.84,90.16,89.72,90.04,31440.0,86.9558,87.2655,86.8397,87.1494,31440.0
2024-06-10 14:30:00,90.02,90.05,89.85,89.92,39311.0,87.13,87.1591,86.9655,87.0332,39311.0
2024-06-10 15:00:00,89.92,90.02,89.62,89.7,41191.0,87.0332,87.13,86.7429,86.8203,41191.0
2024-06-10 15:30:00,89.69,90.05,89.6,89.98,232566.0,86.8106,87.1591,86.7235,87.0913,232566.0
2024-06-11 09:30:00,89.38,89.74,88.94,89.01,44715.0,86.5106,86.859,86.0847,86.1525,44715.0
2024-06-11 10:00:00,89.02,89.02,88.7,88.8,41078.0,86.1621,86.1621,85.8524,85.9492,41078.0
2024-06-11 10:30:00,88.71,89.22,88.7,89.09,57245.0,85.8621,86.3557,85.8524,86.2299,57245.0
2024-06-11 11:00:00,89.07,89.09,88.87,89.03,30111.0,86.2105,86.2299,86.017,86.1718,30111.0
2024-06-11 11:30:00,89.04,89.78,89.03,89.73,64522.0,86.1815,86.8977,86.1718,86.8493,64522.0
2024-06-11 12:00:00,89.7,89.79,89.57,89.64,26558.0,86.8203,86.9074,86.6945,86.7622,26558.0
2024-06-11 12:30:00,89.62,89.74,89.49,89.56,43129.0,86.7429,86.859,86.6171,86.6848,43129.0
2024-06-11 13:00:00,89.53,89.69,89.42,89.47,37094.0,86.6558,86.8106,86.5493,86.5977,37094.0
2024-06-11 13:30:00,89.5,89.64,89.44,89.54,42087.0,86.6267,86.7622,86.5687,86.6654,42087.0
2024-06-11 14:00:00,89.52,89.56,89.32,89.35,29393.0,86.6461,86.6848,86.4525,86.4815,29393.0
2024-06-11 14:30:00,89.36,89.5,89.34,89.41,27861.0,86.4912,86.6267,86.4719,86.5396,27861.0
2024-06-11 15:00:00,89.43,89.69,89.42,89.59,58308.0,86.559,86.8106,86.5493,86.7138,58308.0
2024-06-11 15:30:00,89.6,89.65,89.31,89.64,208724.0,86.7235,86.7719,86.4428,86.7622,208724.0
2024-06-12 09:30:00,90.24,90.94,90.08,90.75,39256.0,87.343,88.0205,87.1881,87.8366,39256.0
2024-06-12 10:00:00,90.7,90.73,90.32,90.43,35867.0,87.7882,87.8172,87.4204,87.5269,35867.0
2024-06-12 10:30:00,90.4,90.61,90.17,90.2,40238.0,87.4978,87.7011,87.2752,87.3043,40238.0
2024-06-12 11:00:00,90.2,90.22,89.77,89.82,17742.0,87.3043,87.3236,86.8881,86.9365,17742.0
2024-06-12 11:30:00,89.78,89.91,89.62,89.78,34446.0,86.8977,87.0236,86.7429,86.8977,34446.0
2024-06-12 12:00:00,89.74,89.8,89.58,89.73,29718.0,86.859,86.9171,86.7042,86.8493,29718.0
2024-06-12 12:30:00,89.74,89.77,89.49,89.57,39444.0,86.859,86.8881,86.6171,86.6945,39444.0
2024-06-12 13:00:00,89.59,89.6,89.36,89.37,25828.0,86.7138,86.7235,86.4912,86.5009,25828.0
2024-06-12 13:30:00,89.35,89.39,89.2,89.22,21908.0,86.4815,86.5203,86.3364,86.3557,21908.0
2024-06-12 14:00:00,89.18,89.18,88.72,88.98,38200.0,86.317,86.317,85.8718,86.1234,38200.0
2024-06-12 14:30:00,88.98,89.01,88.45,88.59,33302.0,86.1234,86.1525,85.6104,85.7459,33302.0
2024-06-12 15:00:00,88.56,88.65,88.24,88.27,44701.0,85.7169,85.804,85.4072,85.4362,44701.0
2024-06-12 15:30:00,88.27,89.3,88.26,89.15,209388.0,85.4362,86.4332,85.4265,86.288,209388.0
2024-06-13 09:30:00,88.78,88.84,87.78,87.9,26073.0,85.9298,85.9879,84.962,85.0781,26073.0
2024-06-13 10:00:00,87.78,87.95,87.49,87.62,38884.0,84.962,85.1265,84.6813,84.8071,38884.0
2024-06-13 10:30:00,87.6,87.9,87.47,87.87,29957.0,84.7877,85.0781,84.6619,85.0491,29957.0
2024-06-13 11:00:00,87.83,88.18,87.71,88.11,31080.0,85.0103,85.3491,84.8942,85.2814,31080.0
2024-06-13 11:30:00,88.14,88.71,88.13,88.52,39384.0,85.3104,85.8621,85.3007,85.6782,39384.0
2024-06-13 12:00:00,88.49,88.5,88.27,88.29,36946.0,85.6492,85.6588,85.4362,85.4556,36946.0
2024-06-13 12:30:00,88.3,88.98,88.3,88.88,92836.0,85.4653,86.1234,85.4653,86.0266,92836.0
2024-06-13 13:00:00,88.91,89.23,88.84,89.01,47505.0,86.0557,86.3654,85.9879,86.1525,47505.0
2024-06-13 13:30:00,89.0,89.1,88.83,89.02,45260.0,86.1428,86.2396,85.9782,86.1621,45260.0
2024-06-13 14:00:00,89.01,89.05,88.8,88.88,46148.0,86.1525,86.1912,85.9492,86.0266,46148.0
2024-06-13 14:30:00,88.88,89.03,88.7,88.91,138404.0,86.0266,86.1718,85.8524,86.0557,138404.0
2024-06-13 15:00:00,88.88,89.03,88.8,88.91,38887.0,86.0266,86.1718,85.9492,86.0557,38887.0
2024-06-13 15:30:00,88.9,89.44,88.85,89.38,245845.0,86.046,86.5687,85.9976,86.5106,245845.0
2024-06-14 09:30:00,88.58,88.73,88.15,88.25,57689.0,85.7363,85.8815,85.3201,85.4169,57689.0
2024-06-14 10:00:00,88.23,88.32,87.86,88.16,21563.0,85.3975,85.4846,85.0394,85.3298,21563.0
2024-06-14 10:30:00,88.13,88.26,87.97,88.26,53834.0,85.3007,85.4265,85.1459,85.4265,53834.0
2024-06-14 11:00:00,88.24,88.5,88.08,88.49,31610.0,85.4072,85.6588,85.2523,85.6492,31610.0
2024-06-14 11:30:00,88.52,88.57,88.18,88.34,30028.0,85.6782,85.7266,85.3491,85.504,30028.0
2024-06-14 12:00:00,88.36,88.65,88.19,88.55,49775.0,85.5233,85.804,85.3588,85.7072,49775.0
2024-06-14 12:30:00,88.53,88.77,88.51,88.76,19068.0,85.6879,85.9202,85.6685,85.9105,19068.0
2024-06-14 13:00:00,88.76,88.92,88.5,88.5,33957.0,85.9105,86.0654,85.6588,85.6588,33957.0
2024-06-14 13:30:00,88.45,88.58,88.31,88.37,21693.0,85.6104,85.7363,85.4749,85.533,21693.0
2024-06-14 14:00:00,88.36,88.6,88.36,88.53,22906.0,85.5233,85.7556,85.5233,85.6879,22906.0
2024-06-14 14:30:00,88.5,88.71,88.42,88.69,22437.0,85.6588,85.8621,85.5814,85.8427,22437.0
2024-06-14 15:00:00,88.7,88.76,88.5,88.51,34783.0,85.8524,85.9105,85.6588,85.6685,34783.0
2024-06-14 15:30:00,88.52,88.6,88.36,88.42,202549.0,85.6782,85.7556,85.5233,85.5814,202549.0
2024-06-17 09:30:00,88.56,89.25,88.2,89.11,32304.0,85.7169,86.3848,85.3685,86.2493,32304.0
2024-06-17 10:00:00,89.09,89.49,89.08,89.37,22758.0,86.2299,86.6171,86.2202,86.5009,22758.0
2024-06-17 10:30:00,89.34,89.51,89.21,89.39,22655.0,86.4719,86.6364,86.346,86.5203,22655.0
2024-06-17 11:00:00,89.39,89.9,89.38,89.65,35285.0,86.5203,87.0139,86.5106,86.7719,35285.0
2024-06-17 11:30:00,89.66,89.87,89.65,89.77,44128.0,86.7816,86.9849,86.7719,86.8881,44128.0
2024-06-17 12:00:00,89.77,89.9,89.7,89.85,36742.0,86.8881,87.0139,86.8203,86.9655,36742.0
2024-06-17 12:30:00,89.85,89.9,89.78,89.8,19927.0,86.9655,87.0139,86.8977,86.9171,19927.0
2024-06-17 13:00:00,89.81,89.94,89.66,89.93,44075.0,86.9268,87.0526,86.7816,87.0429,44075.0
2024-06-17 13:30:00,89.94,90.05,89.83,89.89,17631.0,87.0526,87.1591,86.9461,87.0042,17631.0
2024-06-17 14:00:00,89.89,89.93,89.77,89.91,36265.0,87.0042,87.0429,86.8881,87.0236,36265.0
2024-06-17 14:30:00,89.91,89.95,89.75,89.81,27298.0,87.0236,87.0623,86.8687,86.9268,27298.0
2024-06-17 15:00:00,89.81,89.81,89.62,89.68,29766.0,86.9268,86.9268,86.7429,86.801,29766.0
2024-06-17 15:30:00,89.67,90.17,89.66,90.09,211285.0,86.7913,87.2752,86.7816,87.1978,211285.0
2024-06-18 09:30:00,89.95,90.26,89.32,89.33,48008.0,87.0623,87.3623,86.4525,86.4622,48008.0
2024-06-18 10:00:00,89.38,89.96,89.33,89.82,19497.0,86.5106,87.072,86.4622,86.9365,19497.0
2024-06-18 10:30:00,89.86,90.19,89.8,90.19,71217.0,86.9752,87.2946,86.9171,87.2946,71217.0
2024-06-18 11:00:00,90.19,90.52,90.11,90.39,46190.0,87.2946,87.614,87.2172,87.4882,46190.0
2024-06-18 11:30:00,90.4,90.7,90.4,90.68,34520.0,87.4978,87.7882,87.4978,87.7689,34520.0
2024-06-18 12:00:00,90.7,90.93,90.62,90.76,47539.0,87.7882,88.0108,87.7108,87.8463,47539.0
2024-06-18 12:30:00,90.75,90.82,90.64,90.76,40583.0,87.8366,87.9044,87.7301,87.8463,40583.0
2024-06-18 13:00:00,90.74,90.93,90.7,90.85,43320.0,87.8269,88.0108,87.7882,87.9334,43320.0
2024-06-18 13:30:00,90.85,91.15,90.84,91.15,42255.0,87.9334,88.2238,87.9237,88.2238,42255.0
2024-06-18 14:00:00,91.14,91.32,91.09,91.25,63541.0,88.2141,88.3883,88.1657,88.3206,63541.0
2024-06-18 14:30:00,91.2,91.42,91.12,91.29,45089.0,88.2722,88.4851,88.1947,88.3593,45089.0
2024-06-18 15:00:00,91.25,91.25,91.06,91.15,46852.0,88.3206,88.3206,88.1367,88.2238,46852.0
2024-06-18 15:30:00,91.16,91.39,91.02,91.13,255951.0,88.2334,88.4561,88.0979,88.2044,255951.0
2024-06-20 09:30:00,90.91,91.21,90.35,90.42,54913.0,87.9915,88.2818,87.4494,87.5172,54913.0
2024-06-20 10:00:00,90.35,90.84,90.11,90.36,90874.0,87.4494,87.9237,87.2172,87.4591,90874.0
2024-06-20 10:30:00,90.35,90.57,89.88,90.14,108540.0,87.4494,87.6624,86.9945,87.2462,108540.0
2024-06-20 11:00:00,90.11,90.12,89.63,89.63,81651.0,87.2172,87.2268,86.7526,86.7526,81651.0
2024-06-20 11:30:00,89.62,89.87,89.56,89.59,45582.0,86.7429,86.9849,86.6848,86.7138,45582.0
2024-06-20 12:00:00,89.54,89.74,89.5,89.57,28495.0,86.6654,86.859,86.6267,86.6945,28495.0
2024-06-20 12:30:00,89.54,89.86,89.52,89.63,68808.0,86.6654,86.9752,86.6461,86.7526,68808.0
2024-06-20 13:00:00,89.65,89.78,89.6,89.68,53274.0,86.7719,86.8977,86.7235,86.801,53274.0
2024-06-20 13:30:00,89.66,89.78,89.56,89.59,41681.0,86.7816,86.8977,86.6848,86.7138,41681.0
2024-06-20 14:00:00,89.59,89.7,89.29,89.43,130068.0,86.7138,86.8203,86.4235,86.559,130068.0
2024-06-20 14:30:00,89.45,89.83,89.45,89.65,144320.0,86.5783,86.9461,86.5783,86.7719,144320.0
2024-06-20 15:00:00,89.66,89.89,89.51,89.86,59771.0,86.7816,87.0042,86.6364,86.9752,59771.0
2024-06-20 15:30:00,89.89,89.94,89.52,89.75,260278.0,87.0042,87.0526,86.6461,86.8687,260278.0
2024-06-21 09:30:00,89.79,90.09,89.01,89.01,228621.0,86.9074,87.1978,86.1525,86.1525,228621.0
2024-06-21 10:00:00,89.07,89.46,88.9,89.35,56811.0,86.2105,86.588,86.046,86.4815,56811.0
2024-06-21 10:30:00,89.38,89.5,89.2,89.2,34744.0,86.5106,86.6267,86.3364,86.3364,34744.0
2024-06-21 11:00:00,89.23,89.84,89.08,89.71,31256.0,86.3654,86.9558,86.2202,86.83,31256.0
2024-06-21 11:30:00,89.71,89.86,89.65,89.76,30756.0,86.83,86.9752,86.7719,86.8784,30756.0
2024-06-21 12:00:00,89.74,90.0,89.72,89.96,26444.0,86.859,87.1107,86.8397,87.072,26444.0
2024-06-21 12:30:00,89.98,90.21,89.98,90.17,29214.0,87.0913,87.3139,87.0913,87.2752,29214.0
2024-06-21 13:00:00,90.14,90.27,90.03,90.13,29552.0,87.2462,87.372,87.1397,87.2365,29552.0
2024-06-21 13:30:00,90.14,90.39,90.11,90.34,32497.0,87.2462,87.4882,87.2172,87.4398,32497.0
2024-06-21 14:00:00,90.33,90.37,90.06,90.31,47722.0,87.4301,87.4688,87.1688,87.4107,47722.0
2024-06-21 14:30:00,90.31,90.56,90.27,90.51,43698.0,87.4107,87.6527,87.372,87.6043,43698.0
2024-06-21 15:00:00,90.48,90.48,90.19,90.3,53304.0,87.5753,87.5753,87.2946,87.4011,53304.0
2024-06-21 15:30:00,90.29,90.58,89.5,90.47,464180.0,87.3914,87.6721,86.6267,87.5656,464180.0
2024-06-24 09:30:00,91.27,91.76,90.22,91.76,45744.0,88.3399,88.8142,87.3236,88.8142,45744.0
2024-06-24 10:00:00,91.68,91.94,91.14,91.89,43155.0,88.7367,88.9884,88.2141,88.94,43155.0
2024-06-24 10:30:00,91.94,92.45,91.84,92.13,54598.0,88.9884,89.482,88.8916,89.1723,54598.0
2024-06-24 11:00:00,92.16,92.18,91.69,91.89,24581.0,89.2013,89.2207,88.7464,88.94,24581.0
2024-06-24 11:30:00,91.86,91.93,91.52,91.55,17831.0,88.911,88.9787,88.5819,88.6109,17831.0
2024-06-24 12:00:00,91.48,91.55,91.39,91.44,21972.0,88.5432,88.6109,88.4561,88.5045,21972.0
2024-06-24 12:30:00,91.39,91.39,91.03,91.08,20961.0,88.4561,88.4561,88.1076,88.156,20961.0
2024-06-24 13:00:00,91.08,91.08,90.75,90.89,36216.0,88.156,88.156,87.8366,87.9721,36216.0
2024-06-24 13:30:00,90.89,90.9,90.66,90.67,18952.0,87.9721,87.9818,87.7495,87.7592,18952.0
2024-06-24 14:00:00,90.67,90.77,90.49,90.77,29660.0,87.7592,87.856,87.585,87.856,29660.0
2024-06-24 14:30:00,90.74,90.85,90.64,90.66,26631.0,87.8269,87.9334,87.7301,87.7495,26631.0
2024-06-24 15:00:00,90.64,90.77,90.63,90.77,32346.0,87.7301,87.856,87.7205,87.856,32346.0
2024-06-24 15:30:00,90.77,91.04,90.72,90.74,178775.0,87.856,88.1173,87.8076,87.8269,178775.0
2024-06-25 09:30:00,90.4,90.63,89.87,89.92,42456.0,87.4978,87.7205,86.9849,87.0332,42456.0
2024-06-25 10:00:00,89.94,89.98,89.48,89.63,23407.0,87.0526,87.0913,86.6074,86.7526,23407.0
2024-06-25 10:30:00,89.65,89.8,89.39,89.47,24634.0,86.7719,86.9171,86.5203,86.5977,24634.0
2024-06-25 11:00:00,89.47,89.5,89.08,89.2,34542.0,86.5977,86.6267,86.2202,86.3364,34542.0
2024-06-25 11:30:00,89.21,89.33,88.98,89.03,57037.0,86.346,86.4622,86.1234,86.1718,57037.0
2024-06-25 12:00:00,88.98,89.04,88.74,88.75,21993.0,86.1234,86.1815,85.8911,85.9008,21993.0
2024-06-25 12:30:00,88.67,88.72,88.38,88.53,73719.0,85.8234,85.8718,85.5427,85.6879,73719.0
2024-06-25 13:00:00,88.51,89.49,88.45,89.48,104316.0,85.6685,86.6171,85.6104,86.6074,104316.0
2024-06-25 13:30:00,89.55,89.66,89.28,89.36,50825.0,86.6751,86.7816,86.4138,86.4912,50825.0
2024-06-25 14:00:00,89.36,89.65,89.33,89.49,20322.0,86.4912,86.7719,86.4622,86.6171,20322.0
2024-06-25 14:30:00,89.49,89.54,89.4,89.4,21674.0,86.6171,86.6654,86.5299,86.5299,21674.0
2024-06-25 15:00:00,89.38,89.84,89.34,89.73,69452.0,86.5106,86.9558,86.4719,86.8493,69452.0
2024-06-25 15:30:00,89.73,90.07,89.54,89.8,208531.0,86.8493,87.1784,86.6654,86.9171,208531.0
2024-06-26 09:30:00,88.96,89.27,88.11,88.73,63556.0,86.1041,86.4041,85.2814,85.8815,63556.0
2024-06-26 10:00:00,88.65,88.7,88.21,88.38,26724.0,85.804,85.8524,85.3781,85.5427,26724.0
2024-06-26 10:30:00,88.33,88.43,88.2,88.29,22927.0,85.4943,85.5911,85.3685,85.4556,22927.0
2024-06-26 11:00:00,88.3,88.59,88.23,88.59,12521.0,85.4653,85.7459,85.3975,85.7459,12521.0
2024-06-26 11:30:00,88.57,88.93,88.51,88.91,16979.0,85.7266,86.075,85.6685,86.0557,16979.0
2024-06-26 12:00:00,88.89,89.09,88.87,89.0,14924.0,86.0363,86.2299,86.017,86.1428,14924.0
2024-06-26 12:30:00,88.98,88.98,88.64,88.67,24096.0,86.1234,86.1234,85.7943,85.8234,24096.0
2024-06-26 13:00:00,88.66,88.66,88.43,88.49,22733.0,85.8137,85.8137,85.5911,85.6492,22733.0
2024-06-26 13:30:00,88.49,88.55,88.4,88.45,28543.0,85.6492,85.7072,85.562,85.6104,28543.0
2024-06-26 14:00:00,88.45,88.54,88.42,88.53,30397.0,85.6104,85.6976,85.5814,85.6879,30397.0
2024-06-26 14:30:00,88.53,88.86,88.46,88.78,24568.0,85.6879,86.0073,85.6201,85.9298,24568.0
2024-06-26 15:00:00,88.78,88.83,88.65,88.79,41374.0,85.9298,85.9782,85.804,85.9395,41374.0
2024-06-26 15:30:00,88.78,88.87,88.67,88.7,137049.0,85.9298,86.017,85.8234,85.8524,137049.0
2024-06-27 09:30:00,88.7,88.96,88.42,88.6,31900.0,85.8524,86.1041,85.5814,85.7556,31900.0
2024-06-27 10:00:00,88.76,88.92,88.28,88.51,25657.0,85.9105,86.0654,85.4459,85.6685,25657.0
2024-06-27 10:30:00,88.54,88.68,88.35,88.56,46517.0,85.6976,85.8331,85.5137,85.7169,46517.0
2024-06-27 11:00:00,88.54,88.66,88.41,88.63,23351.0,85.6976,85.8137,85.5717,85.7847,23351.0
2024-06-27 11:30:00,88.63,89.0,88.58,88.88,37092.0,85.7847,86.1428,85.7363,86.0266,37092.0
2024-06-27 12:00:00,88.91,88.93,88.67,88.72,20001.0,86.0557,86.075,85.8234,85.8718,20001.0
2024-06-27 12:30:00,88.73,88.78,88.52,88.59,24699.0,85.8815,85.9298,85.6782,85.7459,24699.0
2024-06-27 13:00:00,88.59,88.82,88.58,88.8,34887.0,85.7459,85.9686,85.7363,85.9492,34887.0
2024-06-27 13:30:00,88.8,89.12,88.79,88.93,17221.0,85.9492,86.2589,85.9395,86.075,17221.0
2024-06-27 14:00:00,88.9,88.9,88.54,88.56,26725.0,86.046,86.046,85.6976,85.7169,26725.0
2024-06-27 14:30:00,88.55,88.89,88.51,88.71,30186.0,85.7072,86.0363,85.6685,85.8621,30186.0
2024-06-27 15:00:00,88.73,88.81,88.7,88.76,57931.0,85.8815,85.9589,85.8524,85.9105,57931.0
2024-06-27 15:30:00,88.77,89.02,88.74,89.02,165909.0,85.9202,86.1621,85.8911,86.1621,165909.0
2024-06-28 09:30:00,89.17,89.68,89.12,89.14,30184.0,86.3073,86.801,86.2589,86.2783,30184.0
2024-06-28 10:00:00,89.1,89.46,88.99,89.31,27585.0,86.2396,86.588,86.1331,86.4428,27585.0
2024-06-28 10:30:00,89.35,89.83,89.22,89.81,24267.0,86.4815,86.9461,86.3557,86.9268,24267.0
2024-06-28 11:00:00,89.89,89.89,89.43,89.49,48238.0,87.0042,87.0042,86.559,86.6171,48238.0
2024-06-28 11:30:00,89.47,89.53,89.39,89.49,48332.0,86.5977,86.6558,86.5203,86.6171,48332.0
2024-06-28 12:00:00,89.51,89.75,89.4,89.75,36087.0,86.6364,86.8687,86.5299,86.8687,36087.0
2024-06-28 12:30:00,89.79,89.82,89.69,89.78,18803.0,86.9074,86.9365,86.8106,86.8977,18803.0
2024-06-28 13:00:00,89.78,90.17,89.75,89.9,22162.0,86.8977,87.2752,86.8687,87.0139,22162.0
2024-06-28 13:30:00,89.89,89.96,89.8,89.87,23501.0,87.0042,87.072,86.9171,86.9849,23501.0
2024-06-28 14:00:00,89.85,89.92,89.7,89.76,35302.0,86.9655,87.0332,86.8203,86.8784,35302.0
2024-06-28 14:30:00,89.76,89.82,89.64,89.75,37351.0,86.8784,86.9365,86.7622,86.8687,37351.0
2024-06-28 15:00:00,89.75,89.76,89.5,89.61,40723.0,86.8687,86.8784,86.6267,86.7332,40723.0
2024-06-28 15:30:00,89.63,89.86,89.49,89.72,248402.0,86.7526,86.9752,86.6171,86.8397,248402.0
2024-07-01 09:30:00,89.62,90.95,89.62,90.59,65298.0,86.7429,88.0302,86.7429,87.6817,65298.0
2024-07-01 10:00:00,90.64,90.74,89.1,89.34,39587.0,87.7301,87.8269,86.2396,86.4719,39587.0
2024-07-01 10:30:00,89.33,89.39,88.93,89.12,51918.0,86.4622,86.5203,86.075,86.2589,51918.0
2024-07-01 11:00:00,89.12,89.26,88.93,88.97,18281.0,86.2589,86.3944,86.075,86.1137,18281.0
2024-07-01 11:30:00,88.97,89.08,88.79,88.79,23782.0,86.1137,86.2202,85.9395,85.9395,23782.0
2024-07-01 12:00:00,88.8,88.84,88.62,88.76,15956.0,85.9492,85.9879,85.775,85.9105,15956.0
2024-07-01 12:30:00,88.76,88.77,88.44,88.57,16600.0,85.9105,85.9202,85.6008,85.7266,16600.0
2024-07-01 13:00:00,88.56,88.62,88.5,88.56,22354.0,85.7169,85.775,85.6588,85.7169,22354.0
2024-07-01 13:30:00,88.54,88.66,88.46,88.5,20316.0,85.6976,85.8137,85.6201,85.6588,20316.0
2024-07-01 14:00:00,88.43,88.48,88.18,88.29,20148.0,85.5911,85.6395,85.3491,85.4556,20148.0
2024-07-01 14:30:00,88.28,88.39,88.06,88.08,30522.0,85.4459,85.5524,85.233,85.2523,30522.0
2024-07-01 15:00:00,88.04,88.06,87.62,87.62,47706.0,85.2136,85.233,84.8071,84.8071,47706.0
2024-07-01 15:30:00,87.62,87.93,87.6,87.68,156873.0,84.8071,85.1071,84.7877,84.8652,156873.0
2024-07-02 09:30:00,87.68,88.27,87.28,88.05,25011.0,84.8652,85.4362,84.478,85.2233,25011.0
2024-07-02 10:00:00,87.98,88.33,87.87,87.95,38537.0,85.1555,85.4943,85.0491,85.1265,38537.0
2024-07-02 10:30:00,87.93,88.23,87.78,87.8,47666.0,85.1071,85.3975,84.962,84.9813,47666.0
2024-07-02 11:00:00,87.83,88.39,87.77,88.37,26531.0,85.0103,85.5524,84.9523,85.533,26531.0
2024-07-02 11:30:00,88.4,88.66,88.37,88.59,28729.0,85.562,85.8137,85.533,85.7459,28729.0
2024-07-02 12:00:00,88.59,88.65,88.51,88.57,27570.0,85.7459,85.804,85.6685,85.7266,27570.0
2024-07-02 12:30:00,88.53,88.67,88.51,88.53,23136.0,85.6879,85.8234,85.6685,85.6879,23136.0
2024-07-02 13:00:00,88.53,88.54,88.42,88.51,17753.0,85.6879,85.6976,85.5814,85.6685,17753.0
2024-07-02 13:30:00,88.52,88.65,88.31,88.31,34596.0,85.6782,85.804,85.4749,85.4749,34596.0
2024-07-02 14:00:00,88.32,88.43,88.27,88.42,33252.0,85.4846,85.5911,85.4362,85.5814,33252.0
2024-07-02 14:30:00,88.42,88.84,88.41,88.75,38023.0,85.5814,85.9879,85.5717,85.9008,38023.0
2024-07-02 15:00:00,88.74,88.84,88.62,88.82,33278.0,85.8911,85.9879,85.775,85.9686,33278.0
2024-07-02 15:30:00,88.81,89.28,88.79,89.07,153508.0,85.9589,86.4138,85.9395,86.2105,153508.0
2024-07-03 09:30:00,89.79,90.52,89.7,89.91,62857.0,86.9074,87.614,86.8203,87.0236,62857.0
2024-07-03 10:00:00,89.91,90.46,89.88,90.11,55666.0,87.0236,87.5559,86.9945,87.2172,55666.0
2024-07-03 10:30:00,90.11,90.14,89.45,89.45,24410.0,87.2172,87.2462,86.5783,86.5783,24410.0
2024-07-03 11:00:00,89.44,89.5,89.07,89.2,12752.0,86.5687,86.6267,86.2105,86.3364,12752.0
2024-07-03 11:30:00,89.15,89.41,89.15,89.39,18449.0,86.288,86.5396,86.288,86.5203,18449.0
2024-07-03 12:00:00,89.35,89.35,89.1,89.11,18234.0,86.4815,86.4815,86.2396,86.2493,18234.0
2024-07-03 12:30:00,89.11,89.27,89.04,89.2,85992.0,86.2493,86.4041,86.1815,86.3364,85992.0
2024-07-05 09:30:00,88.76,89.23,88.31,88.56,43943.0,85.9105,86.3654,85.4749,85.7169,43943.0
2024-07-05 10:00:00,88.61,88.73,88.23,88.62,25226.0,85.7653,85.8815,85.3975,85.775,25226.0
2024-07-05 10:30:00,88.58,88.58,88.2,88.36,29746.0,85.7363,85.7363,85.3685,85.5233,29746.0
2024-07-05 11:00:00,88.37,88.56,88.21,88.39,22952.0,85.533,85.7169,85.3781,85.5524,22952.0
2024-07-05 11:30:00,88.38,88.39,88.2,88.21,17581.0,85.5427,85.5524,85.3685,85.3781,17581.0
2024-07-05 12:00:00,88.17,88.4,88.13,88.31,17213.0,85.3394,85.562,85.3007,85.4749,17213.0
2024-07-05 12:30:00,88.32,88.41,88.22,88.39,18941.0,85.4846,85.5717,85.3878,85.5524,18941.0
2024-07-05 13:00:00,88.37,88.53,88.33,88.44,19671.0,85.533,85.6879,85.4943,85.6008,19671.0
2024-07-05 13:30:00,88.45,88.55,88.39,88.53,17865.0,85.6104,85.7072,85.5524,85.6879,17865.0
2024-07-05 14:00:00,88.51,88.51,88.33,88.4,24412.0,85.6685,85.6685,85.4943,85.562,24412.0
2024-07-05 14:30:00,88.42,88.54,88.41,88.54,18995.0,85.5814,85.6976,85.5717,85.6976,18995.0
2024-07-05 15:00:00,88.53,88.58,88.46,88.47,38456.0,85.6879,85.7363,85.6201,85.6298,38456.0
2024-07-05 15:30:00,88.45,89.32,88.44,88.92,200294.0,85.6104,86.4525,85.6008,86.0654,200294.0
2024-07-08 09:30:00,89.27,89.91,88.99,89.05,29704.0,86.4041,87.0236,86.1331,86.1912,29704.0
2024-07-08 10:00:00,88.97,89.51,88.96,89.2,32908.0,86.1137,86.6364,86.1041,86.3364,32908.0
2024-07-08 10:30:00,89.2,89.3,89.03,89.03,14687.0,86.3364,86.4332,86.1718,86.1718,14687.0
2024-07-08 11:00:00,89.01,89.2,89.0,89.09,33011.0,86.1525,86.3364,86.1428,86.2299,33011.0
2024-07-08 11:30:00,89.02,89.22,88.78,89.05,45086.0,86.1621,86.3557,85.9298,86.1912,45086.0
2024-07-08 12:00:00,89.03,89.05,88.77,88.77,11187.0,86.1718,86.1912,85.9202,85.9202,11187.0
2024-07-08 12:30:00,88.84,89.24,88.84,89.13,9559.0,85.9879,86.3751,85.9879,86.2686,9559.0
2024-07-08 13:00:00,89.13,89.27,89.07,89.19,12893.0,86.2686,86.4041,86.2105,86.3267,12893.0
2024-07-08 13:30:00,89.23,89.39,89.2,89.38,13184.0,86.3654,86.5203,86.3364,86.5106,13184.0
2024-07-08 14:00:00,89.37,89.55,89.28,89.49,23717.0,86.5009,86.6751,86.4138,86.6171,23717.0
2024-07-08 14:30:00,89.51,89.59,89.37,89.5,27857.0,86.6364,86.7138,86.5009,86.6267,27857.0
2024-07-08 15:00:00,89.47,89.58,89.4,89.56,40240.0,86.5977,86.7042,86.5299,86.6848,40240.0
2024-07-08 15:30:00,89.52,89.64,89.4,89.61,146734.0,86.6461,86.7622,86.5299,86.7332,146734.0
2024-07-09 09:30:00,89.66,89.98,89.42,89.5,42639.0,86.7816,87.0913,86.5493,86.6267,42639.0
2024-07-09 10:00:00,89.45,89.72,89.26,89.72,57485.0,86.5783,86.8397,86.3944,86.8397,57485.0
2024-07-09 10:30:00,89.72,89.98,89.72,89.93,36304.0,86.8397,87.0913,86.8397,87.0429,36304.0
2024-07-09 11:00:00,89.93,90.24,89.89,90.19,62875.0,87.0429,87.343,87.0042,87.2946,62875.0
2024-07-09 11:30:00,90.18,90.29,89.97,90.27,46172.0,87.2849,87.3914,87.0816,87.372,46172.0
2024-07-09 12:00:00,90.27,90.31,90.09,90.27,26537.0,87.372,87.4107,87.1978,87.372,26537.0
2024-07-09 12:30:00,90.27,90.52,90.18,90.4,22297.0,87.372,87.614,87.2849,87.4978,22297.0
2024-07-09 13:00:00,90.41,90.57,90.38,90.5,26634.0,87.5075,87.6624,87.4785,87.5946,26634.0
2024-07-09 13:30:00,90.48,90.59,90.37,90.37,19595.0,87.5753,87.6817,87.4688,87.4688,19595.0
2024-07-09 14:00:00,90.37,90.5,90.33,90.4,20447.0,87.4688,87.5946,87.4301,87.4978,20447.0
2024-07-09 14:30:00,90.39,90.49,90.21,90.43,52823.0,87.4882,87.585,87.3139,87.5269,52823.0
2024-07-09 15:00:00,90.43,90.57,90.34,90.57,37201.0,87.5269,87.6624,87.4398,87.6624,37201.0
2024-07-09 15:30:00,90.56,90.76,90.41,90.52,203031.0,87.6527,87.8463,87.5075,87.614,203031.0
2024-07-10 09:30:00,91.24,91.86,91.1,91.45,74508.0,88.3109,88.911,88.1754,88.5141,74508.0
2024-07-10 10:00:00,91.38,92.28,91.38,92.04,73006.0,88.4464,89.3175,88.4464,89.0852,73006.0
2024-07-10 10:30:00,91.99,91.99,91.46,91.54,45824.0,89.0368,89.0368,88.5238,88.6012,45824.0
2024-07-10 11:00:00,91.53,91.72,91.02,91.11,134933.0,88.5916,88.7755,88.0979,88.185,134933.0
2024-07-10 11:30:00,91.11,91.21,90.82,90.97,57055.0,88.185,88.2818,87.9044,88.0495,57055.0
2024-07-10 12:00:00,90.97,91.33,90.93,91.32,63247.0,88.0495,88.398,88.0108,88.3883,63247.0
2024-07-10 12:30:00,91.28,91.4,91.17,91.33,40942.0,88.3496,88.4657,88.2431,88.398,40942.0
2024-07-10 13:00:00,91.32,91.48,91.27,91.34,30984.0,88.3883,88.5432,88.3399,88.4077,30984.0
2024-07-10 13:30:00,91.35,91.35,91.18,91.27,48411.0,88.4173,88.4173,88.2528,88.3399,48411.0
2024-07-10 14:00:00,91.26,91.29,90.75,90.79,64700.0,88.3302,88.3593,87.8366,87.8753,64700.0
2024-07-10 14:30:00,90.78,90.99,90.73,90.76,62280.0,87.8656,88.0689,87.8172,87.8463,62280.0
2024-07-10 15:00:00,90.76,90.9,90.66,90.69,31130.0,87.8463,87.9818,87.7495,87.7785,31130.0
2024-07-10 15:30:00,90.66,91.19,90.57,91.14,218567.0,87.7495,88.2625,87.6624,88.2141,218567.0
2024-07-11 09:30:00,91.76,92.44,91.21,92.44,72023.0,88.8142,89.4723,88.2818,89.4723,72023.0
2024-07-11 10:00:00,92.45,93.0,92.36,92.73,155174.0,89.482,90.0144,89.3949,89.753,155174.0
2024-07-11 10:30:00,92.59,92.9,92.4,92.9,45766.0,89.6175,89.9176,89.4336,89.9176,45766.0
2024-07-11 11:00:00,92.89,92.92,92.38,92.49,51429.0,89.9079,89.9369,89.4143,89.5207,51429.0
2024-07-11 11:30:00,92.47,92.86,92.32,92.4,73186.0,89.5014,89.8789,89.3562,89.4336,73186.0
2024-07-11 12:00:00,92.38,92.38,92.11,92.11,51200.0,89.4143,89.4143,89.1529,89.1529,51200.0
2024-07-11 12:30:00,92.13,92.2,91.84,92.1,24040.0,89.1723,89.2401,88.8916,89.1433,24040.0
2024-07-11 13:00:00,92.07,92.21,91.96,92.05,31695.0,89.1142,89.2497,89.0078,89.0949,31695.0
2024-07-11 13:30:00,92.05,92.23,91.96,92.13,36902.0,89.0949,89.2691,89.0078,89.1723,36902.0
2024-07-11 14:00:00,92.12,92.25,92.04,92.16,19452.0,89.1626,89.2884,89.0852,89.2013,19452.0
2024-07-11 14:30:00,92.18,92.22,92.09,92.11,23263.0,89.2207,89.2594,89.1336,89.1529,23263.0
2024-07-11 15:00:00,92.1,92.23,92.03,92.18,42518.0,89.1433,89.2691,89.0755,89.2207,42518.0
2024-07-11 15:30:00,92.2,92.38,92.17,92.29,385766.0,89.2401,89.4143,89.211,89.3272,385766.0
2024-07-12 09:30:00,93.0,93.18,92.64,92.8,36326.0,90.0144,90.1886,89.6659,89.8208,36326.0
2024-07-12 10:00:00,92.84,94.08,92.45,93.95,192010.0,89.8595,91.0597,89.482,90.9339,192010.0
2024-07-12 10:30:00,93.94,94.12,93.63,93.85,206971.0,90.9242,91.0984,90.6241,90.8371,206971.0
2024-07-12 11:00:00,93.84,94.01,93.69,93.97,71896.0,90.8274,90.9919,90.6822,90.9532,71896.0
2024-07-12 11:30:00,93.95,94.2,93.95,94.01,32884.0,90.9339,91.1758,90.9339,90.9919,32884.0
2024-07-12 12:00:00,93.97,94.04,93.6,93.72,66970.0,90.9532,91.021,90.5951,90.7113,66970.0
2024-07-12 12:30:00,93.69,93.8,93.4,93.48,55110.0,90.6822,90.7887,90.4015,90.479,55110.0
2024-07-12 13:00:00,93.52,93.6,93.33,93.42,32262.0,90.5177,90.5951,90.3338,90.4209,32262.0
2024-07-12 13:30:00,93.4,93.64,93.38,93.59,33255.0,90.4015,90.6338,90.3822,90.5854,33255.0
2024-07-12 14:00:00,93.57,93.69,93.45,93.69,56331.0,90.5661,90.6822,90.4499,90.6822,56331.0
2024-07-12 14:30:00,93.67,93.69,93.48,93.6,57577.0,90.6629,90.6822,90.479,90.5951,57577.0
2024-07-12 15:00:00,93.59,93.81,93.58,93.69,59159.0,90.5854,90.7984,90.5758,90.6822,59159.0
2024-07-12 15:30:00,93.68,93.74,93.23,93.31,290400.0,90.6725,90.7306,90.237,90.3144,290400.0
2024-07-15 09:30:00,93.52,94.17,93.17,93.5,50856.0,90.5177,91.1468,90.1789,90.4983,50856.0
2024-07-15 10:00:00,93.5,93.73,93.37,93.4,67145.0,90.4983,90.7209,90.3725,90.4015,67145.0
2024-07-15 10:30:00,93.41,93.6,93.15,93.46,94480.0,90.4112,90.5951,90.1596,90.4596,94480.0
2024-07-15 11:00:00,93.46,93.8,93.36,93.8,85992.0,90.4596,90.7887,90.3628,90.7887,85992.0
2024-07-15 11:30:00,93.77,93.99,93.66,93.94,34536.0,90.7597,90.9726,90.6532,90.9242,34536.0
2024-07-15 12:00:00,93.92,93.94,93.74,93.77,37176.0,90.9048,90.9242,90.7306,90.7597,37176.0
2024-07-15 12:30:00,93.75,93.76,93.4,93.62,34214.0,90.7403,90.75,90.4015,90.6145,34214.0
2024-07-15 13:00:00,93.63,93.74,93.54,93.57,30710.0,90.6241,90.7306,90.537,90.5661,30710.0
2024-07-15 13:30:00,93.57,93.71,93.53,93.63,36327.0,90.5661,90.7016,90.5274,90.6241,36327.0
2024-07-15 14:00:00,93.61,93.83,93.47,93.71,35094.0,90.6048,90.8177,90.4693,90.7016,35094.0
2024-07-15 14:30:00,93.69,93.79,93.43,93.63,69058.0,90.6822,90.779,90.4306,90.6241,69058.0
2024-07-15 15:00:00,93.61,93.73,93.56,93.69,66025.0,90.6048,90.7209,90.5564,90.6822,66025.0
2024-07-15 15:30:00,93.7,93.83,93.5,93.75,344013.0,90.6919,90.8177,90.4983,90.7403,344013.0
2024-07-16 09:30:00,94.12,94.92,93.55,94.77,169051.0,91.0984,91.8727,90.5467,91.7275,169051.0
2024-07-16 10:00:00,94.78,95.1,94.39,94.44,139841.0,91.7372,92.047,91.3597,91.4081,139841.0
2024-07-16 10:30:00,94.41,94.68,94.32,94.64,72761.0,91.3791,91.6404,91.292,91.6017,72761.0
2024-07-16 11:00:00,94.62,94.74,94.35,94.69,141744.0,91.5824,91.6985,91.321,91.6501,141744.0
2024-07-16 11:30:00,94.66,95.06,94.6,94.99,52325.0,91.6211,92.0082,91.563,91.9405,52325.0
2024-07-16 12:00:00,95.01,95.37,94.83,95.16,61691.0,91.9598,92.3083,91.7856,92.105,61691.0
2024-07-16 12:30:00,95.16,95.33,95.1,95.18,52881.0,92.105,92.2696,92.047,92.1244,52881.0
2024-07-16 13:00:00,95.18,95.19,94.66,94.81,97056.0,92.1244,92.1341,91.6211,91.7663,97056.0
2024-07-16 13:30:00,94.79,95.21,94.77,95.05,106822.0,91.7469,92.1534,91.7275,91.9986,106822.0
2024-07-16 14:00:00,95.07,95.42,94.97,95.25,104511.0,92.0179,92.3567,91.9211,92.1921,104511.0
2024-07-16 14:30:00,95.26,95.45,95.04,95.45,62050.0,92.2018,92.3857,91.9889,92.3857,62050.0
2024-07-16 15:00:00,95.46,95.54,95.25,95.44,93579.0,92.3954,92.4728,92.1921,92.376,93579.0
2024-07-16 15:30:00,95.42,95.45,94.76,95.37,386292.0,92.3567,92.3857,91.7179,92.3083,386292.0
2024-07-17 09:30:00,90.55,92.24,88.72,91.06,426496.0,87.643,89.2788,85.8718,88.1367,426496.0
2024-07-17 10:00:00,91.06,91.42,90.73,91.26,405473.0,88.1367,88.4851,87.8172,88.3302,405473.0
2024-07-17 10:30:00,91.28,92.08,90.7,91.72,214674.0,88.3496,89.1239,87.7882,88.7755,214674.0
2024-07-17 11:00:00,91.72,92.32,91.72,91.91,151993.0,88.7755,89.3562,88.7755,88.9594,151993.0
2024-07-17 11:30:00,91.91,92.1,91.11,91.19,165721.0,88.9594,89.1433,88.185,88.2625,165721.0
2024-07-17 12:00:00,91.2,91.68,91.18,91.45,117446.0,88.2722,88.7367,88.2528,88.5141,117446.0
2024-07-17 12:30:00,91.42,91.66,91.09,91.19,57991.0,88.4851,88.7174,88.1657,88.2625,57991.0
2024-07-17 13:00:00,91.18,91.55,91.0,91.31,132919.0,88.2528,88.6109,88.0786,88.3786,132919.0
2024-07-17 13:30:00,91.31,91.36,90.99,91.32,80193.0,88.3786,88.427,88.0689,88.3883,80193.0
2024-07-17 14:00:00,91.33,91.54,91.16,91.53,96800.0,88.398,88.6012,88.2334,88.5916,96800.0
2024-07-17 14:30:00,91.53,91.62,91.21,91.53,108119.0,88.5916,88.6787,88.2818,88.5916,108119.0
2024-07-17 15:00:00,91.51,92.08,91.3,92.05,237981.0,88.5722,89.1239,88.3689,89.0949,237981.0
2024-07-17 15:30:00,92.05,92.35,91.5,91.52,708925.0,89.0949,89.3852,88.5625,88.5819,708925.0
2024-07-18 09:30:00,91.93,93.93,91.42,93.84,179699.0,88.9787,90.9145,88.4851,90.8274,179699.0
2024-07-18 10:00:00,93.78,94.41,93.76,94.07,89047.0,90.7693,91.3791,90.75,91.05,89047.0
2024-07-18 10:30:00,94.06,94.13,93.54,93.92,79337.0,91.0403,91.1081,90.537,90.9048,79337.0
2024-07-18 11:00:00,93.91,94.27,93.85,93.94,67888.0,90.8952,91.2436,90.8371,90.9242,67888.0
2024-07-18 11:30:00,93.94,94.01,93.43,93.45,97047.0,90.9242,90.9919,90.4306,90.4499,97047.0
2024-07-18 12:00:00,93.45,93.46,93.21,93.37,60369.0,90.4499,90.4596,90.2176,90.3725,60369.0
2024-07-18 12:30:00,93.36,93.51,93.01,93.01,50877.0,90.3628,90.508,90.024,90.024,50877.0
2024-07-18 13:00:00,93.08,93.16,92.41,92.61,64619.0,90.0918,90.1692,89.4433,89.6369,64619.0
2024-07-18 13:30:00,92.63,92.79,92.45,92.74,64151.0,89.6562,89.8111,89.482,89.7627,64151.0
2024-07-18 14:00:00,92.72,92.72,92.07,92.11,57854.0,89.7434,89.7434,89.1142,89.1529,57854.0
2024-07-18 14:30:00,92.09,92.27,92.04,92.15,72957.0,89.1336,89.3078,89.0852,89.1917,72957.0
2024-07-18 15:00:00,92.16,92.24,91.68,91.68,84150.0,89.2013,89.2788,88.7367,88.7367,84150.0
2024-07-18 15:30:00,91.66,92.15,91.58,92.09,337280.0,88.7174,89.1917,88.64,89.1336,337280.0
2024-07-19 09:30:00,92.66,92.66,91.32,91.65,94867.0,89.6853,89.6853,88.3883,88.7077,94867.0
2024-07-19 10:00:00,91.66,91.73,90.68,90.71,39010.0,88.7174,88.7851,87.7689,87.7979,39010.0
2024-07-19 10:30:00,90.7,91.04,90.56,90.59,43727.0,87.7882,88.1173,87.6527,87.6817,43727.0
2024-07-19 11:00:00,90.62,90.91,90.62,90.68,40352.0,87.7108,87.9915,87.7108,87.7689,40352.0
2024-07-19 11:30:00,90.67,90.82,90.57,90.73,50772.0,87.7592,87.9044,87.6624,87.8172,50772.0
2024-07-19 12:00:00,90.76,91.03,90.67,90.82,45751.0,87.8463,88.1076,87.7592,87.9044,45751.0
2024-07-19 12:30:00,90.82,91.01,90.76,90.88,38072.0,87.9044,88.0883,87.8463,87.9624,38072.0
2024-07-19 13:00:00,90.9,90.9,90.63,90.64,38368.0,87.9818,87.9818,87.7205,87.7301,38368.0
2024-07-19 13:30:00,90.64,90.71,90.48,90.68,44189.0,87.7301,87.7979,87.5753,87.7689,44189.0
2024-07-19 14:00:00,90.67,90.85,90.61,90.74,57188.0,87.7592,87.9334,87.7011,87.8269,57188.0
2024-07-19 14:30:00,90.71,90.78,90.52,90.65,48346.0,87.7979,87.8656,87.614,87.7398,48346.0
2024-07-19 15:00:00,90.65,90.88,90.57,90.86,58008.0,87.7398,87.9624,87.6624,87.9431,58008.0
2024-07-19 15:30:00,90.85,91.03,90.7,91.03,249242.0,87.9334,88.1076,87.7882,88.1076,249242.0
2024-07-22 09:30:00,91.02,91.46,90.12,90.14,213332.0,88.0979,88.5238,87.2268,87.2462,213332.0
2024-07-22 10:00:00,90.14,90.64,89.78,90.37,35984.0,87.2462,87.7301,86.8977,87.4688,35984.0
2024-07-22 10:30:00,90.38,90.91,90.38,90.89,33559.0,87.4785,87.9915,87.4785,87.9721,33559.0
2024-07-22 11:00:00,90.94,91.19,90.79,91.01,27729.0,88.0205,88.2625,87.8753,88.0883,27729.0
2024-07-22 11:30:00,91.0,91.05,90.75,90.95,21247.0,88.0786,88.127,87.8366,88.0302,21247.0
2024-07-22 12:00:00,90.96,91.15,90.86,91.03,139055.0,88.0399,88.2238,87.9431,88.1076,139055.0
2024-07-22 12:30:00,91.02,91.1,90.72,91.06,31330.0,88.0979,88.1754,87.8076,88.1367,31330.0
2024-07-22 13:00:00,91.07,91.49,91.07,91.44,38343.0,88.1463,88.5528,88.1463,88.5045,38343.0
2024-07-22 13:30:00,91.44,91.67,91.44,91.62,52558.0,88.5045,88.7271,88.5045,88.6787,52558.0
2024-07-22 14:00:00,91.62,91.63,91.3,91.55,71437.0,88.6787,88.6884,88.3689,88.6109,71437.0
2024-07-22 14:30:00,91.55,92.08,91.55,91.88,58620.0,88.6109,89.1239,88.6109,88.9303,58620.0
2024-07-22 15:00:00,91.92,92.13,91.81,92.01,112783.0,88.969,89.1723,88.8626,89.0562,112783.0
2024-07-22 15:30:00,92.01,92.03,91.63,91.74,229092.0,89.0562,89.0755,88.6884,88.7948,229092.0
2024-07-23 09:30:00,91.6,91.6,91.12,91.21,38660.0,88.6593,88.6593,88.1947,88.2818,38660.0
2024-07-23 10:00:00,91.14,91.67,91.14,91.55,87302.0,88.2141,88.7271,88.2141,88.6109,87302.0
2024-07-23 10:30:00,91.54,91.77,91.53,91.61,65018.0,88.6012,88.8239,88.5916,88.669,65018.0
2024-07-23 11:00:00,91.61,91.62,91.12,91.43,43395.0,88.669,88.6787,88.1947,88.4948,43395.0
2024-07-23 11:30:00,91.44,91.95,91.44,91.93,32832.0,88.5045,88.9981,88.5045,88.9787,32832.0
2024-07-23 12:00:00,91.94,92.11,91.92,92.07,36590.0,88.9884,89.1529,88.969,89.1142,36590.0
2024-07-23 12:30:00,92.06,92.11,91.95,92.09,24853.0,89.1045,89.1529,88.9981,89.1336,24853.0
2024-07-23 13:00:00,92.09,92.29,92.07,92.1,33515.0,89.1336,89.3272,89.1142,89.1433,33515.0
2024-07-23 13:30:00,92.11,92.21,92.05,92.15,29264.0,89.1529,89.2497,89.0949,89.1917,29264.0
2024-07-23 14:00:00,92.14,92.31,92.11,92.11,38519.0,89.182,89.3465,89.1529,89.1529,38519.0
2024-07-23 14:30:00,92.14,92.28,92.04,92.22,58868.0,89.182,89.3175,89.0852,89.2594,58868.0
2024-07-23 15:00:00,92.19,92.22,92.12,92.14,44613.0,89.2304,89.2594,89.1626,89.182,44613.0
2024-07-23 15:30:00,92.12,92.54,92.0,92.28,190570.0,89.1626,89.5691,89.0465,89.3175,190570.0
2024-07-24 09:30:00,92.43,92.43,91.01,91.15,53308.0,89.4627,89.4627,88.0883,88.2238,53308.0
2024-07-24 10:00:00,91.11,91.26,90.29,90.57,65256.0,88.185,88.3302,87.3914,87.6624,65256.0
2024-07-24 10:30:00,90.52,90.83,90.4,90.59,93502.0,87.614,87.914,87.4978,87.6817,93502.0
2024-07-24 11:00:00,90.54,91.01,90.29,90.83,58328.0,87.6333,88.0883,87.3914,87.914,58328.0
2024-07-24 11:30:00,90.84,91.5,90.76,91.39,54068.0,87.9237,88.5625,87.8463,88.4561,54068.0
2024-07-24 12:00:00,91.46,91.71,91.33,91.58,27461.0,88.5238,88.7658,88.398,88.64,27461.0
2024-07-24 12:30:00,91.57,91.61,91.44,91.57,30102.0,88.6303,88.669,88.5045,88.6303,30102.0
2024-07-24 13:00:00,91.56,91.9,91.55,91.71,34559.0,88.6206,88.9497,88.6109,88.7658,34559.0
2024-07-24 13:30:00,91.7,91.72,91.43,91.53,21365.0,88.7561,88.7755,88.4948,88.5916,21365.0
2024-07-24 14:00:00,91.55,91.65,91.25,91.3,38116.0,88.6109,88.7077,88.3206,88.3689,38116.0
2024-07-24 14:30:00,91.3,91.46,91.09,91.15,50559.0,88.3689,88.5238,88.1657,88.2238,50559.0
2024-07-24 15:00:00,91.16,91.17,90.71,90.77,50474.0,88.2334,88.2431,87.7979,87.856,50474.0
2024-07-24 15:30:00,90.79,90.83,90.46,90.75,204505.0,87.8753,87.914,87.5559,87.8366,204505.0
2024-07-25 09:30:00,90.98,92.67,90.72,92.57,91791.0,88.0592,89.695,87.8076,89.5982,91791.0
2024-07-25 10:00:00,92.55,93.54,92.45,93.31,127091.0,89.5788,90.537,89.482,90.3144,127091.0
2024-07-25 10:30:00,93.28,93.46,92.75,93.11,68487.0,90.2854,90.4596,89.7724,90.1208,68487.0
2024-07-25 11:00:00,93.2,93.89,93.2,93.55,68251.0,90.208,90.8758,90.208,90.5467,68251.0
2024-07-25 11:30:00,93.49,93.81,93.33,93.77,79736.0,90.4886,90.7984,90.3338,90.7597,79736.0
2024-07-25 12:00:00,93.75,94.34,93.75,94.34,38718.0,90.7403,91.3114,90.7403,91.3114,38718.0
2024-07-25 12:30:00,94.33,94.73,94.29,94.65,67306.0,91.3017,91.6888,91.263,91.6114,67306.0
2024-07-25 13:00:00,94.64,94.72,94.34,94.39,33453.0,91.6017,91.6792,91.3114,91.3597,33453.0
2024-07-25 13:30:00,94.37,94.48,94.18,94.18,51752.0,91.3404,91.4469,91.1565,91.1565,51752.0
2024-07-25 14:00:00,94.16,94.33,94.04,94.26,44468.0,91.1371,91.3017,91.021,91.2339,44468.0
2024-07-25 14:30:00,94.26,94.33,94.05,94.05,47310.0,91.2339,91.3017,91.0307,91.0307,47310.0
2024-07-25 15:00:00,94.05,94.38,93.91,94.36,67979.0,91.0307,91.3501,90.8952,91.3307,67979.0
2024-07-25 15:30:00,94.37,94.38,93.27,93.32,236095.0,91.3404,91.3501,90.2757,90.3241,236095.0
2024-07-26 09:30:00,93.92,94.84,93.68,94.55,60598.0,90.9048,91.7953,90.6725,91.5146,60598.0
2024-07-26 10:00:00,94.44,95.13,94.4,94.94,89483.0,91.4081,92.076,91.3694,91.8921,89483.0
2024-07-26 10:30:00,94.91,95.22,94.69,94.98,152933.0,91.8631,92.1631,91.6501,91.9308,152933.0
2024-07-26 11:00:00,95.05,95.11,94.72,94.95,82655.0,91.9986,92.0566,91.6792,91.9018,82655.0
2024-07-26 11:30:00,94.93,95.43,94.89,95.43,77153.0,91.8824,92.3664,91.8437,92.3664,77153.0
2024-07-26 12:00:00,95.4,95.66,95.3,95.5,59146.0,92.3373,92.589,92.2405,92.4341,59146.0
2024-07-26 12:30:00,95.51,95.71,95.43,95.7,89244.0,92.4438,92.6374,92.3664,92.6277,89244.0
2024-07-26 13:00:00,95.68,95.74,95.11,95.25,44133.0,92.6083,92.6664,92.0566,92.1921,44133.0
2024-07-26 13:30:00,95.26,95.33,94.98,95.33,57974.0,92.2018,92.2696,91.9308,92.2696,57974.0
2024-07-26 14:00:00,95.34,95.44,95.19,95.39,26455.0,92.2792,92.376,92.1341,92.3276,26455.0
2024-07-26 14:30:00,95.37,95.4,95.13,95.19,36626.0,92.3083,92.3373,92.076,92.1341,36626.0
2024-07-26 15:00:00,95.18,95.72,95.17,95.61,145302.0,92.1244,92.647,92.1147,92.5406,145302.0
2024-07-26 15:30:00,95.61,95.68,95.28,95.4,288389.0,92.5406,92.6083,92.2212,92.3373,288389.0
2024-07-29 09:30:00,95.82,95.95,94.86,95.95,36749.0,92.7438,92.8697,91.8147,92.8697,36749.0
2024-07-29 10:00:00,95.83,96.2,95.25,95.29,34601.0,92.7535,93.1116,92.1921,92.2309,34601.0
2024-07-29 10:30:00,95.26,95.39,94.82,95.29,49138.0,92.2018,92.3276,91.7759,92.2309,49138.0
2024-07-29 11:00:00,95.29,95.6,95.29,95.55,41392.0,92.2309,92.5309,92.2309,92.4825,41392.0
2024-07-29 11:30:00,95.57,95.58,95.3,95.38,45231.0,92.5019,92.5115,92.2405,92.318,45231.0
2024-07-29 12:00:00,95.45,95.82,95.35,95.82,51763.0,92.3857,92.7438,92.2889,92.7438,51763.0
2024-07-29 12:30:00,95.87,95.93,95.67,95.88,37768.0,92.7922,92.8503,92.5987,92.8019,37768.0
2024-07-29 13:00:00,95.89,96.0,95.8,95.94,40758.0,92.8116,92.9181,92.7245,92.86,40758.0
2024-07-29 13:30:00,95.91,95.96,95.83,95.9,28793.0,92.8309,92.8793,92.7535,92.8213,28793.0
2024-07-29 14:00:00,95.89,96.04,95.78,96.02,44545.0,92.8116,92.9568,92.7051,92.9374,44545.0
2024-07-29 14:30:00,96.0,96.15,95.89,96.01,40333.0,92.9181,93.0632,92.8116,92.9277,40333.0
2024-07-29 15:00:00,96.02,96.14,95.92,96.09,55396.0,92.9374,93.0536,92.8406,93.0052,55396.0
2024-07-29 15:30:00,96.09,96.13,95.42,95.49,237678.0,93.0052,93.0439,92.3567,92.4244,237678.0
2024-07-30 09:30:00,95.97,97.64,95.74,97.45,41511.0,92.889,94.5054,92.6664,94.3215,41511.0
2024-07-30 10:00:00,97.43,97.48,96.9,97.09,67156.0,94.3022,94.3505,93.7892,93.9731,67156.0
2024-07-30 10:30:00,97.06,97.3,96.96,97.2,32504.0,93.944,94.1763,93.8472,94.0795,32504.0
2024-07-30 11:00:00,97.19,97.54,97.19,97.42,25768.0,94.0699,94.4086,94.0699,94.2925,25768.0
2024-07-30 11:30:00,97.4,97.45,96.97,97.04,17142.0,94.2731,94.3215,93.8569,93.9247,17142.0
2024-07-30 12:00:00,97.02,97.08,96.76,97.0,17399.0,93.9053,93.9634,93.6537,93.886,17399.0
2024-07-30 12:30:00,97.05,97.35,96.99,97.18,18574.0,93.9344,94.2247,93.8763,94.0602,18574.0
2024-07-30 13:00:00,97.13,97.22,96.89,96.89,14766.0,94.0118,94.0989,93.7795,93.7795,14766.0
2024-07-30 13:30:00,96.89,97.18,96.89,97.06,23052.0,93.7795,94.0602,93.7795,93.944,23052.0
2024-07-30 14:00:00,97.06,97.26,97.0,97.26,43216.0,93.944,94.1376,93.886,94.1376,43216.0
2024-07-30 14:30:00,97.23,97.56,97.22,97.56,32917.0,94.1086,94.428,94.0989,94.428,32917.0
2024-07-30 15:00:00,97.56,97.68,97.4,97.55,48919.0,94.428,94.5441,94.2731,94.4183,48919.0
2024-07-30 15:30:00,97.56,98.06,97.52,97.93,213490.0,94.428,94.9119,94.3893,94.7861,213490.0
2024-07-31 09:30:00,98.17,98.34,97.63,97.95,58054.0,95.0184,95.1829,94.4957,94.8055,58054.0
2024-07-31 10:00:00,98.1,98.42,97.89,98.22,30799.0,94.9506,95.2604,94.7474,95.0668,30799.0
2024-07-31 10:30:00,98.24,98.42,97.96,98.26,29206.0,95.0861,95.2604,94.8151,95.1055,29206.0
2024-07-31 11:00:00,98.27,98.42,98.03,98.37,21717.0,95.1152,95.2604,94.8829,95.212,21717.0
2024-07-31 11:30:00,98.35,98.64,98.16,98.35,46136.0,95.1926,95.4733,95.0087,95.1926,46136.0
2024-07-31 12:00:00,98.31,98.31,97.9,98.09,25058.0,95.1539,95.1539,94.7571,94.941,25058.0
2024-07-31 12:30:00,98.1,98.15,97.87,98.01,56226.0,94.9506,94.999,94.728,94.8635,56226.0
2024-07-31 13:00:00,98.0,98.0,97.62,97.66,28453.0,94.8539,94.8539,94.4861,94.5248,28453.0
2024-07-31 13:30:00,97.67,98.23,97.52,98.01,38538.0,94.5344,95.0765,94.3893,94.8635,38538.0
2024-07-31 14:00:00,97.96,98.0,97.74,97.98,15545.0,94.8151,94.8539,94.6022,94.8345,15545.0
2024-07-31 14:30:00,97.98,98.52,97.95,98.45,22375.0,94.8345,95.3572,94.8055,95.2894,22375.0
2024-07-31 15:00:00,98.48,98.71,98.07,98.1,60794.0,95.3184,95.5411,94.9216,94.9506,60794.0
2024-07-31 15:30:00,98.1,98.36,97.9,98.06,181638.0,94.9506,95.2023,94.7571,94.9119,181638.0
2024-08-01 09:30:00,98.14,98.7,96.86,97.33,129764.0,94.9894,95.5314,93.7505,94.2054,129764.0
2024-08-01 10:00:00,97.34,97.64,96.32,96.5,88940.0,94.215,94.5054,93.2278,93.402,88940.0
2024-08-01 10:30:00,96.45,96.46,95.74,95.75,100244.0,93.3536,93.3633,92.6664,92.6761,100244.0
2024-08-01 11:00:00,95.71,95.74,94.48,94.69,143688.0,92.6374,92.6664,91.4469,91.6501,143688.0
2024-08-01 11:30:00,94.74,95.06,94.58,94.6,60246.0,91.6985,92.0082,91.5436,91.563,60246.0
2024-08-01 12:00:00,94.6,94.73,94.27,94.72,106764.0,91.563,91.6888,91.2436,91.6792,106764.0
2024-08-01 12:30:00,94.73,94.74,94.19,94.45,32397.0,91.6888,91.6985,91.1662,91.4178,32397.0
2024-08-01 13:00:00,94.42,94.43,93.91,94.04,31560.0,91.3888,91.3985,90.8952,91.021,31560.0
2024-08-01 13:30:00,94.03,94.1,93.73,93.91,96963.0,91.0113,91.0791,90.7209,90.8952,96963.0
2024-08-01 14:00:00,93.95,93.97,93.53,93.64,66004.0,90.9339,90.9532,90.5274,90.6338,66004.0
2024-08-01 14:30:00,93.62,93.72,93.45,93.45,46945.0,90.6145,90.7113,90.4499,90.4499,46945.0
2024-08-01 15:00:00,93.42,94.11,93.39,94.08,98160.0,90.4209,91.0887,90.3919,91.0597,98160.0
2024-08-01 15:30:00,94.09,94.86,94.04,94.84,389051.0,91.0694,91.8147,91.021,91.7953,389051.0
2024-08-02 09:30:00,94.0,94.23,92.8,93.04,86741.0,90.9823,91.2049,89.8208,90.0531,86741.0
2024-08-02 10:00:00,92.77,93.07,91.53,91.89,108017.0,89.7918,90.0821,88.5916,88.94,108017.0
2024-08-02 10:30:00,91.83,92.44,91.76,92.02,105746.0,88.8819,89.4723,88.8142,89.0658,105746.0
2024-08-02 11:00:00,92.05,92.06,91.07,91.41,53194.0,89.0949,89.1045,88.1463,88.4754,53194.0
2024-08-02 11:30:00,91.49,92.03,91.39,91.93,107003.0,88.5528,89.0755,88.4561,88.9787,107003.0
2024-08-02 12:00:00,91.8,92.5,91.76,92.36,72349.0,88.8529,89.5304,88.8142,89.3949,72349.0
2024-08-02 12:30:00,92.36,92.74,92.08,92.22,76406.0,89.3949,89.7627,89.1239,89.2594,76406.0
2024-08-02 13:00:00,92.16,92.22,91.82,92.07,38959.0,89.2013,89.2594,88.8723,89.1142,38959.0
2024-08-02 13:30:00,91.94,92.03,91.6,91.6,29266.0,88.9884,89.0755,88.6593,88.6593,29266.0
2024-08-02 14:00:00,91.55,92.05,91.39,92.04,33127.0,88.6109,89.0949,88.4561,89.0852,33127.0
2024-08-02 14:30:00,92.07,92.25,91.88,92.24,28259.0,89.1142,89.2884,88.9303,89.2788,28259.0
2024-08-02 15:00:00,92.24,92.48,91.87,92.0,54906.0,89.2788,89.5111,88.9206,89.0465,54906.0
2024-08-02 15:30:00,92.01,92.16,91.77,92.0,246406.0,89.0562,89.2013,88.8239,89.0465,246406.0
2024-08-05 09:30:00,91.19,91.19,88.08,88.49,122393.0,88.2625,88.2625,85.2523,85.6492,122393.0
2024-08-05 10:00:00,88.69,89.89,88.69,89.53,72241.0,85.8427,87.0042,85.8427,86.6558,72241.0
2024-08-05 10:30:00,89.61,90.38,89.4,89.45,55899.0,86.7332,87.4785,86.5299,86.5783,55899.0
2024-08-05 11:00:00,89.5,90.24,89.25,90.11,46864.0,86.6267,87.343,86.3848,87.2172,46864.0
2024-08-05 11:30:00,90.15,90.71,90.06,90.59,69393.0,87.2559,87.7979,87.1688,87.6817,69393.0
2024-08-05 12:00:00,90.57,91.02,90.46,90.93,40620.0,87.6624,88.0979,87.5559,88.0108,40620.0
2024-08-05 12:30:00,90.91,90.95,90.27,90.51,21955.0,87.9915,88.0302,87.372,87.6043,21955.0
2024-08-05 13:00:00,90.51,90.81,90.39,90.67,21567.0,87.6043,87.8947,87.4882,87.7592,21567.0
2024-08-05 13:30:00,90.69,90.85,90.44,90.5,32479.0,87.7785,87.9334,87.5366,87.5946,32479.0
2024-08-05 14:00:00,90.46,90.89,90.35,90.66,29836.0,87.5559,87.9721,87.4494,87.7495,29836.0
2024-08-05 14:30:00,90.67,90.67,90.08,90.08,31767.0,87.7592,87.7592,87.1881,87.1881,31767.0
2024-08-05 15:00:00,90.12,90.35,90.05,90.17,31163.0,87.2268,87.4494,87.1591,87.2752,31163.0
2024-08-05 15:30:00,90.21,90.21,89.76,89.87,208503.0,87.3139,87.3139,86.8784,86.9849,208503.0
2024-08-06 09:30:00,89.96,92.33,89.6,92.08,96562.0,87.072,89.3659,86.7235,89.1239,96562.0
2024-08-06 10:00:00,92.01,92.48,91.67,91.87,68153.0,89.0562,89.5111,88.7271,88.9206,68153.0
2024-08-06 10:30:00,91.88,92.64,91.82,92.14,84703.0,88.9303,89.6659,88.8723,89.182,84703.0
2024-08-06 11:00:00,92.13,92.22,91.3,91.3,64240.0,89.1723,89.2594,88.3689,88.3689,64240.0
2024-08-06 11:30:00,91.31,91.85,91.26,91.85,20615.0,88.3786,88.9013,88.3302,88.9013,20615.0
2024-08-06 12:00:00,91.86,92.29,91.86,92.01,49278.0,88.911,89.3272,88.911,89.0562,49278.0
2024-08-06 12:30:00,92.02,92.12,91.75,92.02,63550.0,89.0658,89.1626,88.8045,89.0658,63550.0
2024-08-06 13:00:00,92.04,92.46,92.04,92.46,35536.0,89.0852,89.4917,89.0852,89.4917,35536.0
2024-08-06 13:30:00,92.49,92.84,92.45,92.73,26701.0,89.5207,89.8595,89.482,89.753,26701.0
2024-08-06 14:00:00,92.75,92.82,92.49,92.79,29158.0,89.7724,89.8401,89.5207,89.8111,29158.0
2024-08-06 14:30:00,92.78,92.78,92.3,92.3,41385.0,89.8014,89.8014,89.3368,89.3368,41385.0
2024-08-06 15:00:00,92.3,92.76,91.77,92.63,91807.0,89.3368,89.7821,88.8239,89.6562,91807.0
2024-08-06 15:30:00,92.64,92.7,91.35,91.35,278918.0,89.6659,89.724,88.4173,88.4173,278918.0
2024-08-07 09:30:00,92.15,93.29,91.1,92.77,66152.0,89.1917,90.2951,88.1754,89.7918,66152.0
2024-08-07 10:00:00,92.73,92.77,91.87,91.88,29913.0,89.753,89.7918,88.9206,88.9303,29913.0
2024-08-07 10:30:00,91.88,92.63,91.81,92.59,38858.0,88.9303,89.6562,88.8626,89.6175,38858.0
2024-08-07 11:00:00,92.62,92.78,92.22,92.55,45328.0,89.6466,89.8014,89.2594,89.5788,45328.0
2024-08-07 11:30:00,92.55,92.68,92.24,92.25,46924.0,89.5788,89.7046,89.2788,89.2884,46924.0
2024-08-07 12:00:00,92.3,92.36,91.97,92.3,28211.0,89.3368,89.3949,89.0174,89.3368,28211.0
2024-08-07 12:30:00,92.27,92.36,91.81,91.81,31860.0,89.3078,89.3949,88.8626,88.8626,31860.0
2024-08-07 13:00:00,91.83,91.92,91.51,91.73,19432.0,88.8819,88.969,88.5722,88.7851,19432.0
2024-08-07 13:30:00,91.73,91.93,91.32,91.37,25592.0,88.7851,88.9787,88.3883,88.4367,25592.0
2024-08-07 14:00:00,91.38,91.46,90.84,91.1,24207.0,88.4464,88.5238,87.9237,88.1754,24207.0
2024-08-07 14:30:00,91.09,91.14,90.78,90.96,20103.0,88.1657,88.2141,87.8656,88.0399,20103.0
2024-08-07 15:00:00,90.97,91.21,90.87,91.18,42226.0,88.0495,88.2818,87.9528,88.2528,42226.0
2024-08-07 15:30:00,91.18,91.23,90.46,90.65,122605.0,88.2528,88.3012,87.5559,87.7398,122605.0
2024-08-08 09:30:00,90.97,91.88,90.97,91.47,34086.0,88.0495,88.9303,88.0495,88.5335,34086.0
2024-08-08 10:00:00,91.41,92.17,91.31,92.16,44706.0,88.4754,89.211,88.3786,89.2013,44706.0
2024-08-08 10:30:00,92.11,92.66,92.05,92.58,56366.0,89.1529,89.6853,89.0949,89.6079,56366.0
2024-08-08 11:00:00,92.56,92.8,92.36,92.73,61540.0,89.5885,89.8208,89.3949,89.753,61540.0
2024-08-08 11:30:00,92.66,93.16,92.65,93.09,33896.0,89.6853,90.1692,89.6756,90.1015,33896.0
2024-08-08 12:00:00,93.11,93.47,93.08,93.35,55240.0,90.1208,90.4693,90.0918,90.3531,55240.0
2024-08-08 12:30:00,93.35,93.35,93.02,93.08,40703.0,90.3531,90.3531,90.0337,90.0918,40703.0
2024-08-08 13:00:00,93.09,93.34,92.71,93.34,32607.0,90.1015,90.3435,89.7337,90.3435,32607.0
2024-08-08 13:30:00,93.4,93.58,93.09,93.09,45012.0,90.4015,90.5758,90.1015,90.1015,45012.0
2024-08-08 14:00:00,93.03,93.2,92.93,92.99,51626.0,90.0434,90.208,89.9466,90.0047,51626.0
2024-08-08 14:30:00,93.01,93.12,92.75,92.88,21894.0,90.024,90.1305,89.7724,89.8982,21894.0
2024-08-08 15:00:00,92.86,93.26,92.81,93.18,32038.0,89.8789,90.266,89.8305,90.1886,32038.0
2024-08-08 15:30:00,93.18,93.72,92.99,93.58,161369.0,90.1886,90.7113,90.0047,90.5758,161369.0
2024-08-09 09:30:00,93.45,94.04,92.37,92.95,23784.0,90.4499,91.021,89.4046,89.966,23784.0
2024-08-09 10:00:00,92.95,93.5,92.94,93.01,29541.0,89.966,90.4983,89.9563,90.024,29541.0
2024-08-09 10:30:00,93.01,93.33,92.92,93.33,32163.0,90.024,90.3338,89.9369,90.3338,32163.0
2024-08-09 11:00:00,93.29,93.29,92.93,92.94,33675.0,90.2951,90.2951,89.9466,89.9563,33675.0
2024-08-09 11:30:00,92.98,93.15,92.92,92.95,17127.0,89.995,90.1596,89.9369,89.966,17127.0
2024-08-09 12:00:00,92.9,93.1,92.77,92.87,19849.0,89.9176,90.1112,89.7918,89.8885,19849.0
2024-08-09 12:30:00,92.87,93.06,92.82,93.06,13864.0,89.8885,90.0724,89.8401,90.0724,13864.0
2024-08-09 13:00:00,93.09,93.47,93.09,93.47,21597.0,90.1015,90.4693,90.1015,90.4693,21597.0
2024-08-09 13:30:00,93.44,93.63,93.34,93.4,16161.0,90.4402,90.6241,90.3435,90.4015,16161.0
2024-08-09 14:00:00,93.37,93.43,93.17,93.22,10251.0,90.3725,90.4306,90.1789,90.2273,10251.0
2024-08-09 14:30:00,93.22,93.4,93.17,93.32,22042.0,90.2273,90.4015,90.1789,90.3241,22042.0
2024-08-09 15:00:00,93.34,93.4,93.13,93.2,22713.0,90.3435,90.4015,90.1402,90.208,22713.0
2024-08-09 15:30:00,93.25,93.39,93.04,93.32,105404.0,90.2563,90.3919,90.0531,90.3241,105404.0
2024-08-12 09:30:00,93.32,94.24,93.23,93.56,458320.0,90.3241,91.2146,90.237,90.5564,458320.0
2024-08-12 10:00:00,93.51,94.02,93.29,93.95,38471.0,90.508,91.0016,90.2951,90.9339,38471.0
2024-08-12 10:30:00,93.98,94.86,93.95,94.84,39100.0,90.9629,91.8147,90.9339,91.7953,39100.0
2024-08-12 11:00:00,94.87,94.87,94.32,94.47,57733.0,91.8243,91.8243,91.292,91.4372,57733.0
2024-08-12 11:30:00,94.47,95.0,94.33,94.93,35443.0,91.4372,91.9502,91.3017,91.8824,35443.0
2024-08-12 12:00:00,95.0,95.01,94.62,94.69,53598.0,91.9502,91.9598,91.5824,91.6501,53598.0
2024-08-12 12:30:00,94.69,94.71,94.2,94.25,48372.0,91.6501,91.6695,91.1758,91.2242,48372.0
2024-08-12 13:00:00,94.19,94.43,94.11,94.39,31356.0,91.1662,91.3985,91.0887,91.3597,31356.0
2024-08-12 13:30:00,94.42,94.47,94.09,94.22,24878.0,91.3888,91.4372,91.0694,91.1952,24878.0
2024-08-12 14:00:00,94.22,94.33,94.16,94.25,30295.0,91.1952,91.3017,91.1371,91.2242,30295.0
2024-08-12 14:30:00,94.22,94.59,94.14,94.56,100074.0,91.1952,91.5533,91.1178,91.5243,100074.0
2024-08-12 15:00:00,94.56,94.6,94.39,94.4,31918.0,91.5243,91.563,91.3597,91.3694,31918.0
2024-08-12 15:30:00,94.4,94.44,93.9,94.08,224251.0,91.3694,91.4081,90.8855,91.0597,224251.0
2024-08-13 09:30:00,94.37,95.16,94.34,94.52,35244.0,91.3404,92.105,91.3114,91.4856,35244.0
2024-08-13 10:00:00,94.47,94.47,93.78,94.06,57000.0,91.4372,91.4372,90.7693,91.0403,57000.0
2024-08-13 10:30:00,94.03,94.45,93.9,94.42,46915.0,91.0113,91.4178,90.8855,91.3888,46915.0
2024-08-13 11:00:00,94.42,94.47,94.28,94.36,23922.0,91.3888,91.4372,91.2533,91.3307,23922.0
2024-08-13 11:30:00,94.32,94.56,94.26,94.56,18258.0,91.292,91.5243,91.2339,91.5243,18258.0
2024-08-13 12:00:00,94.56,94.65,94.39,94.39,23404.0,91.5243,91.6114,91.3597,91.3597,23404.0
2024-08-13 12:30:00,94.39,94.68,94.32,94.63,20943.0,91.3597,91.6404,91.292,91.592,20943.0
2024-08-13 13:00:00,94.63,94.91,94.52,94.87,17903.0,91.592,91.8631,91.4856,91.8243,17903.0
2024-08-13 13:30:00,94.87,94.87,94.45,94.62,47082.0,91.8243,91.8243,91.4178,91.5824,47082.0
2024-08-13 14:00:00,94.63,94.76,94.47,94.53,20241.0,91.592,91.7179,91.4372,91.4953,20241.0
2024-08-13 14:30:00,94.52,94.84,94.44,94.82,31571.0,91.4856,91.7953,91.4081,91.7759,31571.0
2024-08-13 15:00:00,94.81,95.0,94.64,94.77,45333.0,91.7663,91.9502,91.6017,91.7275,45333.0
2024-08-13 15:30:00,94.76,94.76,94.29,94.4,166577.0,91.7179,91.7179,91.263,91.3694,166577.0
2024-08-14 09:30:00,94.81,95.49,94.11,95.37,48079.0,91.7663,92.4244,91.0887,92.3083,48079.0
2024-08-14 10:00:00,95.3,95.57,95.0,95.44,171436.0,92.2405,92.5019,91.9502,92.376,171436.0
2024-08-14 10:30:00,95.41,95.49,94.64,94.64,25024.0,92.347,92.4244,91.6017,91.6017,25024.0
2024-08-14 11:00:00,94.73,94.84,94.5,94.51,22167.0,91.6888,91.7953,91.4662,91.4759,22167.0
2024-08-14 11:30:00,94.52,94.75,94.42,94.71,21332.0,91.4856,91.7082,91.3888,91.6695,21332.0
2024-08-14 12:00:00,94.69,94.81,94.38,94.47,21194.0,91.6501,91.7663,91.3501,91.4372,21194.0
2024-08-14 12:30:00,94.43,94.79,94.42,94.7,20027.0,91.3985,91.7469,91.3888,91.6598,20027.0
2024-08-14 13:00:00,94.7,94.95,94.59,94.85,13795.0,91.6598,91.9018,91.5533,91.805,13795.0
2024-08-14 13:30:00,94.89,95.02,94.8,94.98,23120.0,91.8437,91.9695,91.7566,91.9308,23120.0
2024-08-14 14:00:00,94.95,94.95,94.64,94.91,24954.0,91.9018,91.9018,91.6017,91.8631,24954.0
2024-08-14 14:30:00,94.93,95.12,94.91,95.1,20786.0,91.8824,92.0663,91.8631,92.047,20786.0
2024-08-14 15:00:00,95.07,95.07,94.82,94.83,20326.0,92.0179,92.0179,91.7759,91.7856,20326.0
2024-08-14 15:30:00,94.81,94.81,94.42,94.44,105701.0,91.7663,91.7663,91.3888,91.4081,105701.0
2024-08-15 09:30:00,95.87,96.21,95.53,95.89,76384.0,92.7922,93.1213,92.4631,92.8116,76384.0
2024-08-15 10:00:00,95.91,96.08,95.06,95.62,67043.0,92.8309,92.9955,92.0082,92.5503,67043.0
2024-08-15 10:30:00,95.74,96.0,95.71,95.95,41849.0,92.6664,92.9181,92.6374,92.8697,41849.0
2024-08-15 11:00:00,95.98,96.17,95.81,95.88,53038.0,92.8987,93.0826,92.7342,92.8019,53038.0
2024-08-15 11:30:00,95.87,96.01,95.79,95.84,32971.0,92.7922,92.9277,92.7148,92.7632,32971.0
2024-08-15 12:00:00,95.84,96.05,95.82,96.03,42747.0,92.7632,92.9665,92.7438,92.9471,42747.0
2024-08-15 12:30:00,96.04,96.13,95.88,96.06,23775.0,92.9568,93.0439,92.8019,92.9761,23775.0
2024-08-15 13:00:00,96.03,96.08,95.88,96.06,13370.0,92.9471,92.9955,92.8019,92.9761,13370.0
2024-08-15 13:30:00,96.07,96.09,95.95,96.0,20961.0,92.9858,93.0052,92.8697,92.9181,20961.0
2024-08-15 14:00:00,96.0,96.08,95.87,95.96,19689.0,92.9181,92.9955,92.7922,92.8793,19689.0
2024-08-15 14:30:00,95.95,96.07,95.9,96.06,22953.0,92.8697,92.9858,92.8213,92.9761,22953.0
2024-08-15 15:00:00,96.05,96.16,95.81,96.13,43804.0,92.9665,93.0729,92.7342,93.0439,43804.0
2024-08-15 15:30:00,96.14,96.24,95.95,96.21,117765.0,93.0536,93.1504,92.8697,93.1213,117765.0
2024-08-16 09:30:00,96.06,96.75,95.83,96.64,44086.0,92.9761,93.644,92.7535,93.5375,44086.0
2024-08-16 10:00:00,96.54,96.8,96.12,96.13,28492.0,93.4407,93.6924,93.0342,93.0439,28492.0
2024-08-16 10:30:00,96.13,96.2,96.03,96.06,28325.0,93.0439,93.1116,92.9471,92.9761,28325.0
2024-08-16 11:00:00,96.02,96.2,95.99,96.2,31142.0,92.9374,93.1116,92.9084,93.1116,31142.0
2024-08-16 11:30:00,96.2,96.57,96.15,96.53,26767.0,93.1116,93.4698,93.0632,93.431,26767.0
2024-08-16 12:00:00,96.49,96.65,96.43,96.49,22177.0,93.3923,93.5472,93.3343,93.3923,22177.0
2024-08-16 12:30:00,96.49,96.74,96.46,96.69,18116.0,93.3923,93.6343,93.3633,93.5859,18116.0
2024-08-16 13:00:00,96.68,96.69,96.44,96.48,21684.0,93.5762,93.5859,93.3439,93.3827,21684.0
2024-08-16 13:30:00,96.47,96.57,96.41,96.55,14642.0,93.373,93.4698,93.3149,93.4504,14642.0
2024-08-16 14:00:00,96.53,96.72,96.5,96.6,17198.0,93.431,93.6149,93.402,93.4988,17198.0
2024-08-16 14:30:00,96.61,96.86,96.61,96.84,14502.0,93.5085,93.7505,93.5085,93.7311,14502.0
2024-08-16 15:00:00,96.85,96.85,96.21,96.37,25305.0,93.7408,93.7408,93.1213,93.2762,25305.0
2024-08-16 15:30:00,96.37,96.68,96.13,96.61,185168.0,93.2762,93.5762,93.0439,93.5085,185168.0
2024-08-19 09:30:00,96.74,97.29,96.4,96.88,28140.0,93.6343,94.1666,93.3052,93.7698,28140.0
2024-08-19 10:00:00,96.88,96.9,96.54,96.67,14781.0,93.7698,93.7892,93.4407,93.5666,14781.0
2024-08-19 10:30:00,96.62,96.98,96.62,96.98,21285.0,93.5182,93.8666,93.5182,93.8666,21285.0
2024-08-19 11:00:00,96.98,96.99,96.77,96.77,8104.0,93.8666,93.8763,93.6633,93.6633,8104.0
2024-08-19 11:30:00,96.7,96.78,96.54,96.55,10209.0,93.5956,93.673,93.4407,93.4504,10209.0
2024-08-19 12:00:00,96.57,96.6,96.47,96.53,7885.0,93.4698,93.4988,93.373,93.431,7885.0
2024-08-19 12:30:00,96.48,96.55,96.43,96.55,6145.0,93.3827,93.4504,93.3343,93.4504,6145.0
2024-08-19 13:00:00,96.54,96.63,96.47,96.61,9553.0,93.4407,93.5278,93.373,93.5085,9553.0
2024-08-19 13:30:00,96.58,96.92,96.54,96.84,33668.0,93.4794,93.8085,93.4407,93.7311,33668.0
2024-08-19 14:00:00,96.83,96.86,96.44,96.51,8563.0,93.7214,93.7505,93.3439,93.4117,8563.0
2024-08-19 14:30:00,96.54,96.65,96.52,96.62,9462.0,93.4407,93.5472,93.4214,93.5182,9462.0
2024-08-19 15:00:00,96.6,96.62,96.46,96.54,16096.0,93.4988,93.5182,93.3633,93.4407,16096.0
2024-08-19 15:30:00,96.55,96.94,96.45,96.92,93064.0,93.4504,93.8279,93.3536,93.8085,93064.0
2024-08-20 09:30:00,96.64,96.66,96.21,96.42,27754.0,93.5375,93.5569,93.1213,93.3246,27754.0
2024-08-20 10:00:00,96.44,96.5,96.27,96.44,23920.0,93.3439,93.402,93.1794,93.3439,23920.0
2024-08-20 10:30:00,96.46,96.55,96.31,96.36,19563.0,93.3633,93.4504,93.2181,93.2665,19563.0
2024-08-20 11:00:00,96.33,96.34,96.19,96.2,7071.0,93.2375,93.2471,93.102,93.1116,7071.0
2024-08-20 11:30:00,96.22,96.46,96.15,96.43,13115.0,93.131,93.3633,93.0632,93.3343,13115.0
2024-08-20 12:00:00,96.45,96.58,96.42,96.52,7825.0,93.3536,93.4794,93.3246,93.4214,7825.0
2024-08-20 12:30:00,96.43,96.58,96.3,96.3,12335.0,93.3343,93.4794,93.2084,93.2084,12335.0
2024-08-20 13:00:00,96.25,96.3,96.19,96.28,7075.0,93.16,93.2084,93.102,93.1891,7075.0
2024-08-20 13:30:00,96.26,96.34,96.22,96.27,10110.0,93.1697,93.2471,93.131,93.1794,10110.0
2024-08-20 14:00:00,96.26,96.39,96.19,96.38,19141.0,93.1697,93.2955,93.102,93.2859,19141.0
2024-08-20 14:30:00,96.35,96.46,96.29,96.36,12828.0,93.2568,93.3633,93.1988,93.2665,12828.0
2024-08-20 15:00:00,96.38,96.43,96.21,96.28,15427.0,93.2859,93.3343,93.1213,93.1891,15427.0
2024-08-20 15:30:00,96.28,96.31,95.92,96.27,135826.0,93.1891,93.2181,92.8406,93.1794,135826.0
2024-08-21 09:30:00,96.68,96.94,96.33,96.58,11359.0,93.5762,93.8279,93.2375,93.4794,11359.0
2024-08-21 10:00:00,96.62,96.86,96.38,96.77,9459.0,93.5182,93.7505,93.2859,93.6633,9459.0
2024-08-21 10:30:00,96.77,97.0,96.65,96.7,16179.0,93.6633,93.886,93.5472,93.5956,16179.0
2024-08-21 11:00:00,96.69,97.14,96.67,96.95,9528.0,93.5859,94.0215,93.5666,93.8376,9528.0
2024-08-21 11:30:00,96.89,97.02,96.68,96.68,11788.0,93.7795,93.9053,93.5762,93.5762,11788.0
2024-08-21 12:00:00,96.71,96.88,96.58,96.83,24120.0,93.6053,93.7698,93.4794,93.7214,24120.0
2024-08-21 12:30:00,96.83,97.04,96.73,96.94,13057.0,93.7214,93.9247,93.6246,93.8279,13057.0
2024-08-21 13:00:00,96.98,97.1,96.93,96.93,16173.0,93.8666,93.9827,93.8182,93.8182,16173.0
2024-08-21 13:30:00,96.98,97.12,96.93,96.99,26248.0,93.8666,94.0021,93.8182,93.8763,26248.0
2024-08-21 14:00:00,97.05,97.13,96.78,97.0,15960.0,93.9344,94.0118,93.673,93.886,15960.0
2024-08-21 14:30:00,97.02,97.11,96.89,97.1,10630.0,93.9053,93.9924,93.7795,93.9827,10630.0
2024-08-21 15:00:00,97.12,97.12,96.96,97.04,11266.0,94.0021,94.0021,93.8472,93.9247,11266.0
2024-08-21 15:30:00,97.05,97.35,96.99,97.28,95506.0,93.9344,94.2247,93.8763,94.157,95506.0
2024-08-22 09:30:00,97.58,97.86,96.96,97.25,28659.0,94.4473,94.7183,93.8472,94.1279,28659.0
2024-08-22 10:00:00,97.2,97.37,97.08,97.3,14538.0,94.0795,94.2441,93.9634,94.1763,14538.0
2024-08-22 10:30:00,97.31,97.61,97.23,97.44,8471.0,94.186,94.4764,94.1086,94.3118,8471.0
2024-08-22 11:00:00,97.51,97.54,97.14,97.4,10288.0,94.3796,94.4086,94.0215,94.2731,10288.0
2024-08-22 11:30:00,97.35,97.51,97.22,97.27,9117.0,94.2247,94.3796,94.0989,94.1473,9117.0
2024-08-22 12:00:00,97.24,97.38,97.18,97.25,22692.0,94.1183,94.2538,94.0602,94.1279,22692.0
2024-08-22 12:30:00,97.29,97.44,97.05,97.17,25496.0,94.1666,94.3118,93.9344,94.0505,25496.0
2024-08-22 13:00:00,97.1,97.45,97.06,97.32,13633.0,93.9827,94.3215,93.944,94.1957,13633.0
2024-08-22 13:30:00,97.32,97.51,97.09,97.17,10154.0,94.1957,94.3796,93.9731,94.0505,10154.0
2024-08-22 14:00:00,97.13,97.53,97.13,97.53,14806.0,94.0118,94.3989,94.0118,94.3989,14806.0
2024-08-22 14:30:00,97.47,97.57,97.42,97.47,12423.0,94.3409,94.4377,94.2925,94.3409,12423.0
2024-08-22 15:00:00,97.41,97.45,97.22,97.31,29768.0,94.2828,94.3215,94.0989,94.186,29768.0
2024-08-22 15:30:00,97.3,97.39,97.13,97.31,71572.0,94.1763,94.2634,94.0118,94.186,71572.0
2024-08-23 09:30:00,97.96,97.96,97.34,97.42,19228.0,94.8151,94.8151,94.215,94.2925,19228.0
2024-08-23 10:00:00,97.55,98.3,97.47,98.2,30735.0,94.4183,95.1442,94.3409,95.0474,30735.0
2024-08-23 10:30:00,98.13,98.52,98.08,98.46,34122.0,94.9797,95.3572,94.9313,95.2991,34122.0
2024-08-23 11:00:00,98.46,99.08,98.36,98.89,22353.0,95.2991,95.8992,95.2023,95.7153,22353.0
2024-08-23 11:30:00,98.91,99.02,98.16,98.22,21923.0,95.7346,95.8411,95.0087,95.0668,21923.0
2024-08-23 12:00:00,98.17,98.3,97.94,98.23,16483.0,95.0184,95.1442,94.7958,95.0765,16483.0
2024-08-23 12:30:00,98.27,98.58,98.23,98.57,10817.0,95.1152,95.4152,95.0765,95.4056,10817.0
2024-08-23 13:00:00,98.47,98.68,98.44,98.63,22484.0,95.3088,95.512,95.2797,95.4636,22484.0
2024-08-23 13:30:00,98.59,98.65,98.53,98.56,12047.0,95.4249,95.483,95.3668,95.3959,12047.0
2024-08-23 14:00:00,98.56,98.56,98.27,98.29,26035.0,95.3959,95.3959,95.1152,95.1345,26035.0
2024-08-23 14:30:00,98.29,98.42,98.24,98.4,25898.0,95.1345,95.2604,95.0861,95.241,25898.0
2024-08-23 15:00:00,98.4,98.77,98.37,98.77,18106.0,95.241,95.5991,95.212,95.5991,18106.0
2024-08-23 15:30:00,98.76,98.85,98.43,98.45,81227.0,95.5895,95.6766,95.27,95.2894,81227.0
2024-08-26 09:30:00,98.86,99.44,98.2,99.31,17002.0,95.6862,96.2476,95.0474,96.1218,17002.0
2024-08-26 10:00:00,99.36,99.54,99.29,99.43,34181.0,96.1702,96.3444,96.1024,96.2379,34181.0
2024-08-26 10:30:00,99.41,99.89,99.34,99.4,26045.0,96.2186,96.6832,96.1508,96.2089,26045.0
2024-08-26 11:00:00,99.32,99.5,99.15,99.16,24897.0,96.1315,96.3057,95.9669,95.9766,24897.0
2024-08-26 11:30:00,99.14,99.21,98.98,99.17,18879.0,95.9573,96.025,95.8024,95.9863,18879.0
2024-08-26 12:00:00,99.19,99.28,99.1,99.2,12083.0,96.0057,96.0928,95.9185,96.0153,12083.0
2024-08-26 12:30:00,99.22,99.33,99.17,99.29,34681.0,96.0347,96.1412,95.9863,96.1024,34681.0
2024-08-26 13:00:00,99.28,99.34,99.15,99.26,21452.0,96.0928,96.1508,95.9669,96.0734,21452.0
2024-08-26 13:30:00,99.23,99.29,99.07,99.2,18147.0,96.0444,96.1024,95.8895,96.0153,18147.0
2024-08-26 14:00:00,99.2,99.47,99.19,99.4,11573.0,96.0153,96.2767,96.0057,96.2089,11573.0
2024-08-26 14:30:00,99.4,99.53,99.38,99.48,11396.0,96.2089,96.3347,96.1896,96.2863,11396.0
2024-08-26 15:00:00,99.5,99.52,99.02,99.03,28187.0,96.3057,96.3251,95.8411,95.8508,28187.0
2024-08-26 15:30:00,99.01,99.22,98.8,98.87,127236.0,95.8314,96.0347,95.6282,95.6959,127236.0
2024-08-27 09:30:00,98.78,99.43,98.76,98.9,27396.0,95.6088,96.2379,95.5895,95.725,27396.0
2024-08-27 10:00:00,99.0,99.55,98.94,99.55,19179.0,95.8217,96.3541,95.7637,96.3541,19179.0
2024-08-27 10:30:00,99.52,99.67,99.45,99.51,12496.0,96.3251,96.4702,96.2573,96.3154,12496.0
2024-08-27 11:00:00,99.54,99.54,99.15,99.2,20943.0,96.3444,96.3444,95.9669,96.0153,20943.0
2024-08-27 11:30:00,99.21,99.32,99.17,99.28,12996.0,96.025,96.1315,95.9863,96.0928,12996.0
2024-08-27 12:00:00,99.26,99.34,99.17,99.25,8192.0,96.0734,96.1508,95.9863,96.0637,8192.0
2024-08-27 12:30:00,99.24,99.38,99.05,99.26,7995.0,96.054,96.1896,95.8701,96.0734,7995.0
2024-08-27 13:00:00,99.3,99.42,99.24,99.38,6853.0,96.1121,96.2283,96.054,96.1896,6853.0
2024-08-27 13:30:00,99.39,99.41,99.2,99.23,18739.0,96.1992,96.2186,96.0153,96.0444,18739.0
2024-08-27 14:00:00,99.23,99.34,99.1,99.14,11715.0,96.0444,96.1508,95.9185,95.9573,11715.0
2024-08-27 14:30:00,99.15,99.17,98.97,98.97,20772.0,95.9669,95.9863,95.7927,95.7927,20772.0
2024-08-27 15:00:00,98.97,99.11,98.91,99.09,25652.0,95.7927,95.9282,95.7346,95.9089,25652.0
2024-08-27 15:30:00,99.08,99.22,99.04,99.11,78490.0,95.8992,96.0347,95.8605,95.9282,78490.0
2024-08-28 09:30:00,98.92,99.49,98.2,99.25,33961.0,95.7443,96.296,95.0474,96.0637,33961.0
2024-08-28 10:00:00,99.3,99.31,98.89,98.89,27086.0,96.1121,96.1218,95.7153,95.7153,27086.0
2024-08-28 10:30:00,98.89,99.13,98.79,98.93,32977.0,95.7153,95.9476,95.6185,95.754,32977.0
2024-08-28 11:00:00,98.92,99.27,98.84,99.14,45612.0,95.7443,96.0831,95.6669,95.9573,45612.0
2024-08-28 11:30:00,99.1,99.1,98.7,98.73,12036.0,95.9185,95.9185,95.5314,95.5604,12036.0
2024-08-28 12:00:00,98.68,98.72,98.36,98.47,10965.0,95.512,95.5507,95.2023,95.3088,10965.0
2024-08-28 12:30:00,98.44,98.48,98.35,98.46,2602.0,95.2797,95.3184,95.1926,95.2991,2602.0
2024-08-28 13:00:00,98.46,98.59,98.43,98.53,8502.0,95.2991,95.4249,95.27,95.3668,8502.0
2024-08-28 13:30:00,98.54,98.74,98.43,98.43,8058.0,95.3765,95.5701,95.27,95.27,8058.0
2024-08-28 14:00:00,98.43,98.46,98.32,98.34,9736.0,95.27,95.2991,95.1636,95.1829,9736.0
2024-08-28 14:30:00,98.37,98.63,98.31,98.63,9880.0,95.212,95.4636,95.1539,95.4636,9880.0
2024-08-28 15:00:00,98.63,98.7,98.24,98.56,14430.0,95.4636,95.5314,95.0861,95.3959,14430.0
2024-08-28 15:30:00,98.52,98.82,98.38,98.73,79219.0,95.3572,95.6475,95.2217,95.5604,79219.0
2024-08-29 09:30:00,99.2,99.54,98.23,98.24,40160.0,96.0153,96.3444,95.0765,95.0861,40160.0
2024-08-29 10:00:00,98.3,99.48,98.26,99.39,45339.0,95.1442,96.2863,95.1055,96.1992,45339.0
2024-08-29 10:30:00,99.42,99.44,98.66,98.79,65383.0,96.2283,96.2476,95.4927,95.6185,65383.0
2024-08-29 11:00:00,98.86,99.1,98.73,99.1,37361.0,95.6862,95.9185,95.5604,95.9185,37361.0
2024-08-29 11:30:00,99.13,99.32,99.1,99.31,29182.0,95.9476,96.1315,95.9185,96.1218,29182.0
2024-08-29 12:00:00,99.31,99.38,99.17,99.25,43358.0,96.1218,96.1896,95.9863,96.0637,43358.0
2024-08-29 12:30:00,99.23,99.23,99.1,99.17,17883.0,96.0444,96.0444,95.9185,95.9863,17883.0
2024-08-29 13:00:00,99.15,99.15,98.95,99.0,14704.0,95.9669,95.9669,95.7734,95.8217,14704.0
2024-08-29 13:30:00,98.98,99.32,98.98,99.3,14894.0,95.8024,96.1315,95.8024,96.1121,14894.0
2024-08-29 14:00:00,99.26,99.43,98.99,99.02,30848.0,96.0734,96.2379,95.8121,95.8411,30848.0
2024-08-29 14:30:00,98.93,99.01,98.52,98.68,29504.0,95.754,95.8314,95.3572,95.512,29504.0
2024-08-29 15:00:00,98.67,98.72,98.53,98.72,36400.0,95.5023,95.5507,95.3668,95.5507,36400.0
2024-08-29 15:30:00,98.74,98.75,98.29,98.62,135017.0,95.5701,95.5798,95.1345,95.4539,135017.0
2024-08-30 09:30:00,99.0,99.35,98.66,99.22,26068.0,95.8217,96.1605,95.4927,96.0347,26068.0
2024-08-30 10:00:00,99.21,99.35,99.1,99.1,4186.0,96.025,96.1605,95.9185,95.9185,4186.0
2024-08-30 10:30:00,99.11,99.51,99.11,99.42,15100.0,95.9282,96.3154,95.9282,96.2283,15100.0
2024-08-30 11:00:00,99.44,99.53,99.2,99.29,39433.0,96.2476,96.3347,96.0153,96.1024,39433.0
2024-08-30 11:30:00,99.28,99.54,99.21,99.42,23017.0,96.0928,96.3444,96.025,96.2283,23017.0
2024-08-30 12:00:00,99.4,99.86,99.24,99.26,22867.0,96.2089,96.6541,96.054,96.0734,22867.0
2024-08-30 12:30:00,99.28,99.46,99.11,99.41,26083.0,96.0928,96.267,95.9282,96.2186,26083.0
2024-08-30 13:00:00,99.44,99.66,99.39,99.65,19567.0,96.2476,96.4606,96.1992,96.4509,19567.0
2024-08-30 13:30:00,99.62,99.77,99.5,99.72,13773.0,96.4218,96.567,96.3057,96.5186,13773.0
2024-08-30 14:00:00,99.73,99.94,99.72,99.81,22661.0,96.5283,96.7316,96.5186,96.6057,22661.0
2024-08-30 14:30:00,99.81,100.05,99.75,100.04,54510.0,96.6057,96.838,96.5477,96.8284,54510.0
2024-08-30 15:00:00,100.05,100.31,99.94,100.21,52315.0,96.838,97.0897,96.7316,96.9929,52315.0
2024-08-30 15:30:00,100.23,100.61,100.15,100.42,172921.0,97.0123,97.3801,96.9348,97.1962,172921.0
2024-09-03 09:30:00,100.03,100.11,99.32,99.69,36939.0,96.8187,96.8961,96.1315,96.4896,36939.0
2024-09-03 10:00:00,99.56,99.57,98.88,99.37,12337.0,96.3638,96.3735,95.7056,96.1799,12337.0
2024-09-03 10:30:00,99.4,99.44,99.19,99.32,11635.0,96.2089,96.2476,96.0057,96.1315,11635.0
2024-09-03 11:00:00,99.34,99.66,99.27,99.58,34318.0,96.1508,96.4606,96.0831,96.3831,34318.0
2024-09-03 11:30:00,99.61,99.79,99.49,99.79,11666.0,96.4122,96.5864,96.296,96.5864,11666.0
2024-09-03 12:00:00,99.75,100.01,99.69,99.84,17246.0,96.5477,96.7993,96.4896,96.6348,17246.0
2024-09-03 12:30:00,99.84,99.87,99.54,99.72,14505.0,96.6348,96.6638,96.3444,96.5186,14505.0
2024-09-03 13:00:00,99.75,99.99,99.75,99.95,11943.0,96.5477,96.78,96.5477,96.7413,11943.0
2024-09-03 13:30:00,99.9,99.97,99.61,99.65,33652.0,96.6929,96.7606,96.4122,96.4509,33652.0
2024-09-03 14:00:00,99.64,99.79,99.48,99.64,25933.0,96.4412,96.5864,96.2863,96.4412,25933.0
2024-09-03 14:30:00,99.63,99.65,99.28,99.3,31890.0,96.4315,96.4509,96.0928,96.1121,31890.0
2024-09-03 15:00:00,99.28,99.32,98.95,99.09,22272.0,96.0928,96.1315,95.7734,95.9089,22272.0
2024-09-03 15:30:00,99.1,99.38,98.71,99.35,126923.0,95.9185,96.1896,95.5411,96.1605,126923.0
2024-09-04 09:30:00,99.28,100.05,98.9,99.62,30891.0,96.0928,96.838,95.725,96.4218,30891.0
2024-09-04 10:00:00,99.34,99.66,99.15,99.44,25793.0,96.1508,96.4606,95.9669,96.2476,25793.0
2024-09-04 10:30:00,99.48,99.75,99.27,99.75,16168.0,96.2863,96.5477,96.0831,96.5477,16168.0
2024-09-04 11:00:00,99.75,102.13,99.64,100.69,390462.0,96.5477,98.8513,96.4412,97.4575,390462.0
2024-09-04 11:30:00,100.54,100.65,98.84,99.28,155376.0,97.3123,97.4188,95.6669,96.0928,155376.0
2024-09-04 12:00:00,99.34,99.49,99.03,99.07,30612.0,96.1508,96.296,95.8508,95.8895,30612.0
2024-09-04 12:30:00,99.03,99.11,98.85,99.07,39516.0,95.8508,95.9282,95.6766,95.8895,39516.0
2024-09-04 13:00:00,99.08,99.19,98.82,98.84,22787.0,95.8992,96.0057,95.6475,95.6669,22787.0
2024-09-04 13:30:00,98.76,98.8,98.55,98.58,17030.0,95.5895,95.6282,95.3862,95.4152,17030.0
2024-09-04 14:00:00,98.5,98.81,98.43,98.78,19966.0,95.3378,95.6378,95.27,95.6088,19966.0
2024-09-04 14:30:00,98.75,98.84,98.58,98.6,19708.0,95.5798,95.6669,95.4152,95.4346,19708.0
2024-09-04 15:00:00,98.6,98.64,98.35,98.63,18861.0,95.4346,95.4733,95.1926,95.4636,18861.0
2024-09-04 15:30:00,98.64,98.92,98.51,98.74,161230.0,95.4733,95.7443,95.3475,95.5701,161230.0
2024-09-05 09:30:00,99.18,99.61,98.28,98.45,66756.0,95.996,96.4122,95.1249,95.2894,66756.0
2024-09-05 10:00:00,98.4,98.84,98.21,98.68,46884.0,95.241,95.6669,95.0571,95.512,46884.0
2024-09-05 10:30:00,98.68,99.37,98.67,99.24,57157.0,95.512,96.1799,95.5023,96.054,57157.0
2024-09-05 11:00:00,99.24,99.34,98.81,98.86,31471.0,96.054,96.1508,95.6378,95.6862,31471.0
2024-09-05 11:30:00,98.88,99.01,98.73,98.9,22358.0,95.7056,95.8314,95.5604,95.725,22358.0
2024-09-05 12:00:00,98.88,99.34,98.86,99.33,26008.0,95.7056,96.1508,95.6862,96.1412,26008.0
2024-09-05 12:30:00,99.35,99.74,99.34,99.73,21223.0,96.1605,96.538,96.1508,96.5283,21223.0
2024-09-05 13:00:00,99.72,99.8,99.36,99.5,22817.0,96.5186,96.5961,96.1702,96.3057,22817.0
2024-09-05 13:30:00,99.5,99.84,99.48,99.63,35871.0,96.3057,96.6348,96.2863,96.4315,35871.0
2024-09-05 14:00:00,99.66,99.74,99.56,99.6,24417.0,96.4606,96.538,96.3638,96.4025,24417.0
2024-09-05 14:30:00,99.62,100.07,99.61,100.01,29783.0,96.4218,96.8574,96.4122,96.7993,29783.0
2024-09-05 15:00:00,100.0,100.12,99.87,99.98,47230.0,96.7896,96.9058,96.6638,96.7703,47230.0
2024-09-05 15:30:00,99.99,100.12,99.66,99.91,136253.0,96.78,96.9058,96.4606,96.7025,136253.0
2024-09-06 09:30:00,99.85,100.86,99.55,100.77,17260.0,96.6445,97.622,96.3541,97.5349,17260.0
2024-09-06 10:00:00,100.7,101.32,100.61,100.67,50101.0,97.4672,98.0673,97.3801,97.4381,50101.0
2024-09-06 10:30:00,100.69,100.74,100.11,100.12,55359.0,97.4575,97.5059,96.8961,96.9058,55359.0
2024-09-06 11:00:00,100.13,100.65,99.61,99.69,27949.0,96.9155,97.4188,96.4122,96.4896,27949.0
2024-09-06 11:30:00,99.72,99.84,99.61,99.71,15905.0,96.5186,96.6348,96.4122,96.509,15905.0
2024-09-06 12:00:00,99.71,99.84,99.7,99.7,28374.0,96.509,96.6348,96.4993,96.4993,28374.0
2024-09-06 12:30:00,99.71,99.87,99.56,99.61,17203.0,96.509,96.6638,96.3638,96.4122,17203.0
2024-09-06 13:00:00,99.55,99.91,99.55,99.74,16754.0,96.3541,96.7025,96.3541,96.538,16754.0
2024-09-06 13:30:00,99.68,99.74,99.21,99.22,17749.0,96.4799,96.538,96.025,96.0347,17749.0
2024-09-06 14:00:00,99.22,99.22,98.81,98.84,13596.0,96.0347,96.0347,95.6378,95.6669,13596.0
2024-09-06 14:30:00,98.83,99.05,98.82,99.01,24892.0,95.6572,95.8701,95.6475,95.8314,24892.0
2024-09-06 15:00:00,99.03,99.57,99.02,99.3,43649.0,95.8508,96.3735,95.8411,96.1121,43649.0
2024-09-06 15:30:00,99.27,99.28,98.69,98.74,129390.0,96.0831,96.0928,95.5217,95.5701,129390.0
2024-09-09 09:30:00,99.01,99.38,98.41,98.89,58401.0,95.8314,96.1896,95.2507,95.7153,58401.0
2024-09-09 10:00:00,98.91,98.96,98.25,98.36,65321.0,95.7346,95.783,95.0958,95.2023,65321.0
2024-09-09 10:30:00,98.36,98.58,98.23,98.3,82378.0,95.2023,95.4152,95.0765,95.1442,82378.0
2024-09-09 11:00:00,98.24,98.48,98.03,98.48,27767.0,95.0861,95.3184,94.8829,95.3184,27767.0
2024-09-09 11:30:00,98.53,99.02,98.48,98.92,104014.0,95.3668,95.8411,95.3184,95.7443,104014.0
2024-09-09 12:00:00,98.88,98.97,98.75,98.97,22932.0,95.7056,95.7927,95.5798,95.7927,22932.0
2024-09-09 12:30:00,98.99,99.02,98.78,98.94,25807.0,95.8121,95.8411,95.6088,95.7637,25807.0
2024-09-09 13:00:00,98.94,99.06,98.88,98.97,75112.0,95.7637,95.8798,95.7056,95.7927,75112.0
2024-09-09 13:30:00,98.96,99.27,98.89,99.1,21248.0,95.783,96.0831,95.7153,95.9185,21248.0
2024-09-09 14:00:00,99.08,99.12,98.93,99.09,22984.0,95.8992,95.9379,95.754,95.9089,22984.0
2024-09-09 14:30:00,99.06,99.15,98.85,99.02,25096.0,95.8798,95.9669,95.6766,95.8411,25096.0
2024-09-09 15:00:00,99.01,99.1,98.91,99.1,30233.0,95.8314,95.9185,95.7346,95.9185,30233.0
2024-09-09 15:30:00,99.11,99.19,98.64,98.88,119269.0,95.9282,96.0057,95.4733,95.7056,119269.0
2024-09-10 09:30:00,99.05,99.45,98.57,99.29,32559.0,95.8701,96.2573,95.4056,96.1024,32559.0
2024-09-10 10:00:00,99.38,99.45,98.59,98.81,66712.0,96.1896,96.2573,95.4249,95.6378,66712.0
2024-09-10 10:30:00,98.92,99.61,98.77,99.59,17465.0,95.7443,96.4122,95.5991,96.3928,17465.0
2024-09-10 11:00:00,99.59,99.95,99.59,99.85,13238.0,96.3928,96.7413,96.3928,96.6445,13238.0
2024-09-10 11:30:00,99.84,99.87,99.42,99.44,12399.0,96.6348,96.6638,96.2283,96.2476,12399.0
2024-09-10 12:00:00,99.4,99.45,99.12,99.36,19421.0,96.2089,96.2573,95.9379,96.1702,19421.0
2024-09-10 12:30:00,99.41,99.67,99.38,99.49,13025.0,96.2186,96.4702,96.1896,96.296,13025.0
2024-09-10 13:00:00,99.52,99.78,99.51,99.63,16905.0,96.3251,96.5767,96.3154,96.4315,16905.0
2024-09-10 13:30:00,99.63,99.8,99.61,99.65,12398.0,96.4315,96.5961,96.4122,96.4509,12398.0
2024-09-10 14:00:00,99.65,99.69,99.43,99.5,20080.0,96.4509,96.4896,96.2379,96.3057,20080.0
2024-09-10 14:30:00,99.52,99.71,99.51,99.69,19206.0,96.3251,96.509,96.3154,96.4896,19206.0
2024-09-10 15:00:00,99.69,99.7,99.31,99.31,43437.0,96.4896,96.4993,96.1218,96.1218,43437.0
2024-09-10 15:30:00,99.31,99.61,99.11,99.54,157643.0,96.1218,96.4122,95.9282,96.3444,157643.0
2024-09-11 09:30:00,99.14,99.38,97.95,97.96,39267.0,95.9573,96.1896,94.8055,94.8151,39267.0
2024-09-11 10:00:00,98.0,98.07,97.4,97.4,33027.0,94.8539,94.9216,94.2731,94.2731,33027.0
2024-09-11 10:30:00,97.4,97.82,97.17,97.47,43855.0,94.2731,94.6796,94.0505,94.3409,43855.0
2024-09-11 11:00:00,97.47,97.69,97.27,97.69,30913.0,94.3409,94.5538,94.1473,94.5538,30913.0
2024-09-11 11:30:00,97.69,97.96,97.52,97.61,13446.0,94.5538,94.8151,94.3893,94.4764,13446.0
2024-09-11 12:00:00,97.59,97.89,97.55,97.82,10700.0,94.457,94.7474,94.4183,94.6796,10700.0
2024-09-11 12:30:00,97.85,98.07,97.72,98.01,10455.0,94.7087,94.9216,94.5828,94.8635,10455.0
2024-09-11 13:00:00,98.03,98.31,98.02,98.21,10012.0,94.8829,95.1539,94.8732,95.0571,10012.0
2024-09-11 13:30:00,98.25,98.56,98.25,98.37,8983.0,95.0958,95.3959,95.0958,95.212,8983.0
2024-09-11 14:00:00,98.4,98.63,98.4,98.6,9976.0,95.241,95.4636,95.241,95.4346,9976.0
2024-09-11 14:30:00,98.63,98.84,98.51,98.69,28911.0,95.4636,95.6669,95.3475,95.5217,28911.0
2024-09-11 15:00:00,98.67,98.87,98.61,98.86,21787.0,95.5023,95.6959,95.4443,95.6862,21787.0
2024-09-11 15:30:00,98.86,98.89,97.98,98.28,216906.0,95.6862,95.7153,94.8345,95.1249,216906.0
2024-09-12 09:30:00,97.96,98.81,97.33,97.33,43789.0,94.8151,95.6378,94.2054,94.2054,43789.0
2024-09-12 10:00:00,97.3,97.84,97.08,97.74,73630.0,94.1763,94.699,93.9634,94.6022,73630.0
2024-09-12 10:30:00,97.75,97.97,97.38,97.38,19204.0,94.6119,94.8248,94.2538,94.2538,19204.0
2024-09-12 11:00:00,97.37,97.52,97.28,97.41,30273.0,94.2441,94.3893,94.157,94.2828,30273.0
2024-09-12 11:30:00,97.45,97.6,97.32,97.32,24854.0,94.3215,94.4667,94.1957,94.1957,24854.0
2024-09-12 12:00:00,97.29,97.35,97.15,97.34,16198.0,94.1666,94.2247,94.0311,94.215,16198.0
2024-09-12 12:30:00,97.31,97.79,97.29,97.79,10890.0,94.186,94.6506,94.1666,94.6506,10890.0
2024-09-12 13:00:00,97.84,97.95,97.7,97.75,11474.0,94.699,94.8055,94.5635,94.6119,11474.0
2024-09-12 13:30:00,97.74,98.17,97.74,98.06,46000.0,94.6022,95.0184,94.6022,94.9119,46000.0
2024-09-12 14:00:00,98.05,98.18,97.92,98.03,38637.0,94.9022,95.0281,94.7764,94.8829,38637.0
2024-09-12 14:30:00,98.02,98.02,97.36,97.59,68002.0,94.8732,94.8732,94.2344,94.457,68002.0
2024-09-12 15:00:00,97.61,97.96,97.55,97.84,28855.0,94.4764,94.8151,94.4183,94.699,28855.0
2024-09-12 15:30:00,97.87,98.65,97.87,98.58,176309.0,94.728,95.483,94.728,95.4152,176309.0
2024-09-13 09:30:00,98.82,99.64,98.82,99.61,15252.0,95.6475,96.4412,95.6475,96.4122,15252.0
2024-09-13 10:00:00,99.58,99.86,99.42,99.86,11515.0,96.3831,96.6541,96.2283,96.6541,11515.0
2024-09-13 10:30:00,99.91,100.23,99.74,99.8,19055.0,96.7025,97.0123,96.538,96.5961,19055.0
2024-09-13 11:00:00,99.79,100.0,99.58,99.73,13469.0,96.5864,96.7896,96.3831,96.5283,13469.0
2024-09-13 11:30:00,99.76,99.96,99.7,99.85,24662.0,96.5574,96.7509,96.4993,96.6445,24662.0
2024-09-13 12:00:00,99.84,99.86,99.49,99.5,11471.0,96.6348,96.6541,96.296,96.3057,11471.0
2024-09-13 12:30:00,99.5,99.63,99.4,99.5,15672.0,96.3057,96.4315,96.2089,96.3057,15672.0
2024-09-13 13:00:00,99.48,99.8,99.44,99.79,9109.0,96.2863,96.5961,96.2476,96.5864,9109.0
2024-09-13 13:30:00,99.79,100.05,99.78,99.9,30354.0,96.5864,96.838,96.5767,96.6929,30354.0
2024-09-13 14:00:00,99.88,99.94,99.6,99.61,18155.0,96.6735,96.7316,96.4025,96.4122,18155.0
2024-09-13 14:30:00,99.63,99.7,99.56,99.64,13985.0,96.4315,96.4993,96.3638,96.4412,13985.0
2024-09-13 15:00:00,99.62,99.83,99.56,99.83,21196.0,96.4218,96.6251,96.3638,96.6251,21196.0
2024-09-13 15:30:00,99.83,100.2,99.8,99.96,119059.0,96.6251,96.9832,96.5961,96.7509,119059.0
2024-09-16 09:30:00,100.83,101.99,100.49,101.68,43922.0,97.593,98.7158,97.2639,98.4157,43922.0
2024-09-16 10:00:00,101.7,101.89,101.51,101.59,48744.0,98.4351,98.619,98.2512,98.3286,48744.0
2024-09-16 10:30:00,101.56,101.57,100.87,101.06,41690.0,98.2996,98.3092,97.6317,97.8156,41690.0
2024-09-16 11:00:00,101.03,101.43,101.0,101.25,20152.0,97.7866,98.1737,97.7575,97.9995,20152.0
2024-09-16 11:30:00,101.22,101.68,101.22,101.64,19248.0,97.9705,98.4157,97.9705,98.377,19248.0
2024-09-16 12:00:00,101.67,101.83,101.51,101.82,39042.0,98.406,98.5609,98.2512,98.5512,39042.0
2024-09-16 12:30:00,101.79,101.9,101.67,101.85,31383.0,98.5222,98.6286,98.406,98.5803,31383.0
2024-09-16 13:00:00,101.86,102.0,101.74,101.88,38271.0,98.5899,98.7254,98.4738,98.6093,38271.0
2024-09-16 13:30:00,101.9,101.95,101.74,101.83,25837.0,98.6286,98.677,98.4738,98.5609,25837.0
2024-09-16 14:00:00,101.81,101.81,101.36,101.47,28276.0,98.5415,98.5415,98.106,98.2125,28276.0
2024-09-16 14:30:00,101.49,101.51,101.27,101.44,22055.0,98.2318,98.2512,98.0189,98.1834,22055.0
2024-09-16 15:00:00,101.47,101.5,100.9,100.94,74569.0,98.2125,98.2415,97.6608,97.6995,74569.0
2024-09-16 15:30:00,100.93,101.34,100.88,101.11,155987.0,97.6898,98.0866,97.6414,97.864,155987.0
2024-09-17 09:30:00,101.98,102.75,101.98,102.29,36160.0,98.7061,99.4514,98.7061,99.0061,36160.0
2024-09-17 10:00:00,102.38,102.56,102.29,102.47,18652.0,99.0932,99.2675,99.0061,99.1804,18652.0
2024-09-17 10:30:00,102.45,102.52,102.14,102.15,18748.0,99.161,99.2287,98.8609,98.8706,18748.0
2024-09-17 11:00:00,102.2,102.3,101.66,101.82,57326.0,98.919,99.0158,98.3964,98.5512,57326.0
2024-09-17 11:30:00,101.82,101.96,101.58,101.81,30902.0,98.5512,98.6867,98.3189,98.5415,30902.0
2024-09-17 12:00:00,101.79,101.84,101.46,101.64,28655.0,98.5222,98.5706,98.2028,98.377,28655.0
2024-09-17 12:30:00,101.62,101.63,101.03,101.19,21551.0,98.3576,98.3673,97.7866,97.9414,21551.0
2024-09-17 13:00:00,101.14,101.39,101.07,101.36,9775.0,97.893,98.135,97.8253,98.106,9775.0
2024-09-17 13:30:00,101.36,101.54,101.18,101.4,15615.0,98.106,98.2802,97.9318,98.1447,15615.0
2024-09-17 14:00:00,101.49,101.54,101.29,101.45,65236.0,98.2318,98.2802,98.0382,98.1931,65236.0
2024-09-17 14:30:00,101.47,101.62,101.38,101.58,48902.0,98.2125,98.3576,98.1253,98.3189,48902.0
2024-09-17 15:00:00,101.59,101.61,101.35,101.47,23689.0,98.3286,98.348,98.0963,98.2125,23689.0
2024-09-17 15:30:00,101.47,101.79,101.34,101.77,122592.0,98.2125,98.5222,98.0866,98.5028,122592.0
2024-09-18 09:30:00,102.13,102.73,102.0,102.58,40263.0,98.8513,99.432,98.7254,99.2868,40263.0
2024-09-18 10:00:00,102.55,103.08,102.54,103.0,17660.0,99.2578,99.7708,99.2481,99.6933,17660.0
2024-09-18 10:30:00,103.0,103.07,102.63,102.71,17049.0,99.6933,99.7611,99.3352,99.4126,17049.0
2024-09-18 11:00:00,102.72,103.1,102.6,102.65,33954.0,99.4223,99.7901,99.3062,99.3546,33954.0
2024-09-18 11:30:00,102.67,102.75,102.49,102.66,22671.0,99.3739,99.4514,99.1997,99.3643,22671.0
2024-09-18 12:00:00,102.64,102.64,102.35,102.42,16557.0,99.3449,99.3449,99.0642,99.132,16557.0
2024-09-18 12:30:00,102.41,102.79,102.39,102.69,26461.0,99.1223,99.4901,99.1029,99.3933,26461.0
2024-09-18 13:00:00,102.72,102.82,102.55,102.68,15898.0,99.4223,99.5191,99.2578,99.3836,15898.0
2024-09-18 13:30:00,102.73,102.83,102.45,102.51,19576.0,99.432,99.5288,99.161,99.2191,19576.0
2024-09-18 14:00:00,102.53,103.51,102.45,103.1,22514.0,99.2384,100.187,99.161,99.7901,22514.0
2024-09-18 14:30:00,103.19,103.58,102.92,102.92,24003.0,99.8772,100.2547,99.6159,99.6159,24003.0
2024-09-18 15:00:00,102.95,103.37,102.52,103.03,22046.0,99.6449,100.0515,99.2287,99.7224,22046.0
2024-09-18 15:30:00,103.0,103.15,102.32,102.64,115504.0,99.6933,99.8385,99.0352,99.3449,115504.0
2024-09-19 09:30:00,103.89,104.8,103.59,104.6,84874.0,100.5548,101.4355,100.2644,101.242,84874.0
2024-09-19 10:00:00,104.69,104.77,104.08,104.6,64456.0,101.3291,101.4065,100.7387,101.242,64456.0
2024-09-19 10:30:00,104.63,104.63,104.09,104.2,41793.0,101.271,101.271,100.7483,100.8548,41793.0
2024-09-19 11:00:00,104.2,104.37,104.03,104.35,42298.0,100.8548,101.0194,100.6903,101.0,42298.0
2024-09-19 11:30:00,104.38,104.5,104.18,104.29,38908.0,101.029,101.1452,100.8355,100.9419,38908.0
2024-09-19 12:00:00,104.3,104.36,103.98,104.23,40656.0,100.9516,101.0097,100.6419,100.8838,40656.0
2024-09-19 12:30:00,104.3,104.35,104.09,104.22,35537.0,100.9516,101.0,100.7483,100.8742,35537.0
2024-09-19 13:00:00,104.24,104.49,104.23,104.42,27613.0,100.8935,101.1355,100.8838,101.0677,27613.0
2024-09-19 13:30:00,104.42,104.49,104.19,104.19,43414.0,101.0677,101.1355,100.8451,100.8451,43414.0
2024-09-19 14:00:00,104.17,104.34,103.75,104.0,34447.0,100.8258,100.9903,100.4193,100.6612,34447.0
2024-09-19 14:30:00,104.02,104.12,103.89,104.02,38453.0,100.6806,100.7774,100.5548,100.6806,38453.0
2024-09-19 15:00:00,104.0,104.33,103.84,103.93,82732.0,100.6612,100.9806,100.5064,100.5935,82732.0
2024-09-19 15:30:00,103.91,104.05,103.7,103.89,237717.0,100.5741,100.7096,100.3709,100.5548,237717.0
2024-09-20 09:30:00,103.01,103.34,101.53,102.2,317875.0,100.3852,100.7068,98.943,99.5959,317875.0
2024-09-20 10:00:00,102.19,102.3,101.7,101.94,29057.0,99.5861,99.6933,99.1086,99.3425,29057.0
2024-09-20 10:30:00,101.98,102.33,101.87,101.93,25965.0,99.3815,99.7226,99.2743,99.3328,25965.0
2024-09-20 11:00:00,101.9,102.1,101.72,102.02,35518.0,99.3035,99.4984,99.1281,99.4205,35518.0
2024-09-20 11:30:00,102.02,102.26,101.91,102.07,25292.0,99.4205,99.6544,99.3133,99.4692,25292.0
2024-09-20 12:00:00,102.05,102.41,102.02,102.4,48488.0,99.4497,99.8005,99.4205,99.7908,48488.0
2024-09-20 12:30:00,102.36,102.42,102.16,102.17,15114.0,99.7518,99.8103,99.5569,99.5666,15114.0
2024-09-20 13:00:00,102.16,102.16,101.79,101.89,23296.0,99.5569,99.5569,99.1963,99.2938,23296.0
2024-09-20 13:30:00,101.89,102.14,101.88,102.14,22827.0,99.2938,99.5374,99.284,99.5374,22827.0
2024-09-20 14:00:00,102.15,102.3,102.05,102.19,32422.0,99.5472,99.6933,99.4497,99.5861,32422.0
2024-09-20 14:30:00,102.17,102.69,102.09,102.67,38005.0,99.5666,100.0734,99.4887,100.0539,38005.0
2024-09-20 15:00:00,102.66,102.72,102.44,102.52,74826.0,100.0442,100.1026,99.8298,99.9077,74826.0
2024-09-20 15:30:00,102.54,102.84,102.3,102.34,272042.0,99.9272,100.2196,99.6933,99.7323,272042.0
2024-09-23 09:30:00,102.49,103.19,102.15,102.43,35066.0,99.8785,100.5607,99.5472,99.82,35066.0
2024-09-23 10:00:00,102.46,102.6,102.31,102.53,14044.0,99.8493,99.9857,99.7031,99.9175,14044.0
2024-09-23 10:30:00,102.34,102.41,102.12,102.28,7892.0,99.7323,99.8005,99.5179,99.6738,7892.0
2024-09-23 11:00:00,102.38,102.41,102.1,102.41,10081.0,99.7713,99.8005,99.4984,99.8005,10081.0
2024-09-23 11:30:00,102.42,102.51,102.12,102.12,10687.0,99.8103,99.898,99.5179,99.5179,10687.0
2024-09-23 12:00:00,102.06,102.29,102.04,102.29,11497.0,99.4595,99.6836,99.44,99.6836,11497.0
2024-09-23 12:30:00,102.26,102.26,102.0,102.09,13637.0,99.6544,99.6544,99.401,99.4887,13637.0
2024-09-23 13:00:00,102.14,102.27,102.0,102.27,12440.0,99.5374,99.6641,99.401,99.6641,12440.0
2024-09-23 13:30:00,102.27,102.41,102.14,102.18,19374.0,99.6641,99.8005,99.5374,99.5764,19374.0
2024-09-23 14:00:00,102.18,102.23,102.06,102.07,13827.0,99.5764,99.6251,99.4595,99.4692,13827.0
2024-09-23 14:30:00,102.03,102.12,101.97,102.04,22353.0,99.4302,99.5179,99.3717,99.44,22353.0
2024-09-23 15:00:00,102.04,102.17,101.97,102.15,24841.0,99.44,99.5666,99.3717,99.5472,24841.0
2024-09-23 15:30:00,102.16,102.45,102.05,102.31,104822.0,99.5569,99.8395,99.4497,99.7031,104822.0
2024-09-24 09:30:00,102.19,102.34,101.21,101.68,48656.0,99.5861,99.7323,98.6311,99.0891,48656.0
2024-09-24 10:00:00,101.63,101.91,101.53,101.55,21883.0,99.0404,99.3133,98.943,98.9624,21883.0
2024-09-24 10:30:00,101.64,101.71,101.27,101.4,39703.0,99.0502,99.1184,98.6896,98.8163,39703.0
2024-09-24 11:00:00,101.34,101.48,101.22,101.37,26821.0,98.7578,98.8942,98.6409,98.787,26821.0
2024-09-24 11:30:00,101.42,101.49,101.06,101.29,36903.0,98.8358,98.904,98.4849,98.7091,36903.0
2024-09-24 12:00:00,101.29,101.44,101.24,101.44,10279.0,98.7091,98.8552,98.6603,98.8552,10279.0
2024-09-24 12:30:00,101.38,101.72,101.37,101.72,29529.0,98.7968,99.1281,98.787,99.1281,29529.0
2024-09-24 13:00:00,101.73,101.91,101.59,101.89,26814.0,99.1379,99.3133,99.0014,99.2938,26814.0
2024-09-24 13:30:00,101.89,101.94,101.67,101.78,32576.0,99.2938,99.3425,99.0794,99.1866,32576.0
2024-09-24 14:00:00,101.78,101.86,101.66,101.75,28202.0,99.1866,99.2645,99.0696,99.1573,28202.0
2024-09-24 14:30:00,101.75,101.97,101.66,101.82,28543.0,99.1573,99.3717,99.0696,99.2256,28543.0
2024-09-24 15:00:00,101.78,101.87,101.7,101.87,21054.0,99.1866,99.2743,99.1086,99.2743,21054.0
2024-09-24 15:30:00,101.85,101.99,101.65,101.73,136647.0,99.2548,99.3912,99.0599,99.1379,136647.0
2024-09-25 09:30:00,101.85,101.87,101.09,101.28,31137.0,99.2548,99.2743,98.5142,98.6993,31137.0
2024-09-25 10:00:00,101.28,101.5,101.26,101.38,32417.0,98.6993,98.9137,98.6798,98.7968,32417.0
2024-09-25 10:30:00,101.38,101.7,101.26,101.59,23544.0,98.7968,99.1086,98.6798,99.0014,23544.0
2024-09-25 11:00:00,101.58,101.61,101.29,101.36,19414.0,98.9917,99.0209,98.7091,98.7773,19414.0
2024-09-25 11:30:00,101.34,101.49,101.28,101.46,11895.0,98.7578,98.904,98.6993,98.8747,11895.0
2024-09-25 12:00:00,101.46,101.52,101.13,101.13,20257.0,98.8747,98.9332,98.5531,98.5531,20257.0
2024-09-25 12:30:00,101.03,101.2,100.89,101.16,11228.0,98.4557,98.6214,98.3193,98.5824,11228.0
2024-09-25 13:00:00,101.16,101.21,101.02,101.16,13314.0,98.5824,98.6311,98.446,98.5824,13314.0
2024-09-25 13:30:00,101.1,101.14,101.02,101.14,17493.0,98.5239,98.5629,98.446,98.5629,17493.0
2024-09-25 14:00:00,101.13,101.14,100.81,100.84,29274.0,98.5531,98.5629,98.2413,98.2705,29274.0
2024-09-25 14:30:00,100.84,100.94,100.79,100.86,12186.0,98.2705,98.368,98.2218,98.29,12186.0
2024-09-25 15:00:00,100.84,100.87,100.64,100.73,28038.0,98.2705,98.2998,98.0756,98.1633,28038.0
2024-09-25 15:30:00,100.75,100.79,100.5,100.66,109786.0,98.1828,98.2218,97.9392,98.0951,109786.0
2024-09-26 09:30:00,101.26,101.78,101.17,101.78,37808.0,98.6798,99.1866,98.5921,99.1866,37808.0
2024-09-26 10:00:00,101.83,102.11,101.45,101.6,14638.0,99.2353,99.5082,98.865,99.0112,14638.0
2024-09-26 10:30:00,101.59,101.98,101.59,101.87,33442.0,99.0014,99.3815,99.0014,99.2743,33442.0
2024-09-26 11:00:00,101.87,102.11,101.86,101.94,16014.0,99.2743,99.5082,99.2645,99.3425,16014.0
2024-09-26 11:30:00,101.93,102.13,101.9,102.11,12967.0,99.3328,99.5277,99.3035,99.5082,12967.0
2024-09-26 12:00:00,102.09,102.23,101.92,102.09,12511.0,99.4887,99.6251,99.323,99.4887,12511.0
2024-09-26 12:30:00,102.09,102.34,102.02,102.23,15172.0,99.4887,99.7323,99.4205,99.6251,15172.0
2024-09-26 13:00:00,102.22,102.47,102.21,102.33,18629.0,99.6154,99.859,99.6056,99.7226,18629.0
2024-09-26 13:30:00,102.36,102.52,102.31,102.49,17125.0,99.7518,99.9077,99.7031,99.8785,17125.0
2024-09-26 14:00:00,102.48,102.5,102.36,102.42,18226.0,99.8687,99.8882,99.7518,99.8103,18226.0
2024-09-26 14:30:00,102.4,102.85,102.39,102.76,38016.0,99.7908,100.2293,99.781,100.1416,38016.0
2024-09-26 15:00:00,102.74,102.83,102.61,102.67,32969.0,100.1221,100.2098,99.9954,100.0539,32969.0
2024-09-26 15:30:00,102.68,103.11,102.62,102.98,154149.0,100.0637,100.4827,100.0052,100.356,154149.0
2024-09-27 09:30:00,103.59,104.19,103.11,103.23,63321.0,100.9505,101.5352,100.4827,100.5996,63321.0
2024-09-27 10:00:00,103.31,103.61,103.06,103.53,24056.0,100.6776,100.97,100.434,100.892,24056.0
2024-09-27 10:30:00,103.54,103.71,103.48,103.56,11678.0,100.9017,101.0674,100.8433,100.9212,11678.0
2024-09-27 11:00:00,103.56,104.03,103.56,103.9,16755.0,100.9212,101.3793,100.9212,101.2526,16755.0
2024-09-27 11:30:00,103.86,103.95,103.65,103.84,16686.0,101.2136,101.3013,101.0089,101.1941,16686.0
2024-09-27 12:00:00,103.77,103.96,103.66,103.86,10665.0,101.1259,101.311,101.0187,101.2136,10665.0
2024-09-27 12:30:00,103.83,103.85,103.65,103.82,14762.0,101.1844,101.2038,101.0089,101.1746,14762.0
2024-09-27 13:00:00,103.8,103.84,103.28,103.32,10270.0,101.1551,101.1941,100.6484,100.6873,10270.0
2024-09-27 13:30:00,103.32,103.46,103.27,103.29,12412.0,100.6873,100.8238,100.6386,100.6581,12412.0
2024-09-27 14:00:00,103.3,103.34,103.13,103.14,20315.0,100.6679,100.7068,100.5022,100.5119,20315.0
2024-09-27 14:30:00,103.14,103.34,102.88,103.34,20037.0,100.5119,100.7068,100.2586,100.7068,20037.0
2024-09-27 15:00:00,103.31,103.4,103.16,103.3,22561.0,100.6776,100.7653,100.5314,100.6679,22561.0
2024-09-27 15:30:00,103.2,103.28,102.57,102.66,202763.0,100.5704,100.6484,99.9565,100.0442,202763.0
2024-09-30 09:30:00,102.53,103.81,102.03,103.37,50389.0,99.9175,101.1649,99.4302,100.7361,50389.0
2024-09-30 10:00:00,103.32,103.71,103.32,103.44,76399.0,100.6873,101.0674,100.6873,100.8043,76399.0
2024-09-30 10:30:00,103.45,103.48,102.77,102.78,102748.0,100.814,100.8433,100.1514,100.1611,102748.0
2024-09-30 11:00:00,102.79,103.15,102.76,102.81,76286.0,100.1709,100.5217,100.1416,100.1903,76286.0
2024-09-30 11:30:00,102.82,103.14,102.75,102.97,38869.0,100.2001,100.5119,100.1319,100.3463,38869.0
2024-09-30 12:00:00,103.0,103.11,102.88,103.11,24206.0,100.3755,100.4827,100.2586,100.4827,24206.0
2024-09-30 12:30:00,103.1,103.38,103.1,103.36,10810.0,100.473,100.7458,100.473,100.7263,10810.0
2024-09-30 13:00:00,103.36,103.36,102.99,103.04,25717.0,100.7263,100.7263,100.3658,100.4145,25717.0
2024-09-30 13:30:00,103.04,103.16,102.82,102.93,31910.0,100.4145,100.5314,100.2001,100.3073,31910.0
2024-09-30 14:00:00,102.93,103.18,102.56,102.78,40175.0,100.3073,100.5509,99.9467,100.1611,40175.0
2024-09-30 14:30:00,102.81,103.02,102.67,102.98,22844.0,100.1903,100.395,100.0539,100.356,22844.0
2024-09-30 15:00:00,102.96,103.11,102.84,103.05,37265.0,100.3365,100.4827,100.2196,100.4242,37265.0
2024-09-30 15:30:00,103.04,103.58,103.03,103.4,147419.0,100.4145,100.9407,100.4047,100.7653,147419.0
2024-10-01 09:30:00,103.42,103.42,101.46,101.78,73327.0,100.7848,100.7848,98.8747,99.1866,73327.0
2024-10-01 10:00:00,101.68,102.19,101.48,101.68,60187.0,99.0891,99.5861,98.8942,99.0891,60187.0
2024-10-01 10:30:00,101.68,101.83,101.37,101.61,33926.0,99.0891,99.2353,98.787,99.0209,33926.0
2024-10-01 11:00:00,101.63,102.06,101.4,102.06,26029.0,99.0404,99.4595,98.8163,99.4595,26029.0
2024-10-01 11:30:00,102.03,102.54,101.98,102.36,14874.0,99.4302,99.9272,99.3815,99.7518,14874.0
2024-10-01 12:00:00,102.35,102.5,102.23,102.34,11828.0,99.7421,99.8882,99.6251,99.7323,11828.0
2024-10-01 12:30:00,102.33,102.49,102.08,102.37,14404.0,99.7226,99.8785,99.4789,99.7616,14404.0
2024-10-01 13:00:00,102.37,102.37,102.05,102.12,13899.0,99.7616,99.7616,99.4497,99.5179,13899.0
2024-10-01 13:30:00,102.08,102.34,102.06,102.33,13705.0,99.4789,99.7323,99.4595,99.7226,13705.0
2024-10-01 14:00:00,102.36,102.7,102.35,102.68,10915.0,99.7518,100.0831,99.7421,100.0637,10915.0
2024-10-01 14:30:00,102.68,102.87,102.66,102.87,22341.0,100.0637,100.2488,100.0442,100.2488,22341.0
2024-10-01 15:00:00,102.84,102.91,102.65,102.89,18568.0,100.2196,100.2878,100.0344,100.2683,18568.0
2024-10-01 15:30:00,102.86,103.01,102.63,102.69,109891.0,100.2391,100.3852,100.0149,100.0734,109891.0
2024-10-02 09:30:00,102.13,102.64,101.6,102.23,100666.0,99.5277,100.0247,99.0112,99.6251,100666.0
2024-10-02 10:00:00,102.14,102.32,102.0,102.02,33166.0,99.5374,99.7128,99.401,99.4205,33166.0
2024-10-02 10:30:00,102.02,102.62,101.98,102.18,53345.0,99.4205,100.0052,99.3815,99.5764,53345.0
2024-10-02 11:00:00,102.2,102.34,101.79,102.02,43608.0,99.5959,99.7323,99.1963,99.4205,43608.0
2024-10-02 11:30:00,102.0,102.15,101.81,101.97,43498.0,99.401,99.5472,99.2158,99.3717,43498.0
2024-10-02 12:00:00,101.96,102.13,101.93,102.06,17895.0,99.362,99.5277,99.3328,99.4595,17895.0
2024-10-02 12:30:00,102.06,102.17,101.88,102.1,16659.0,99.4595,99.5666,99.284,99.4984,16659.0
2024-10-02 13:00:00,102.05,102.05,101.78,101.98,13608.0,99.4497,99.4497,99.1866,99.3815,13608.0
2024-10-02 13:30:00,101.95,102.22,101.88,102.16,23782.0,99.3523,99.6154,99.284,99.5569,23782.0
2024-10-02 14:00:00,102.19,102.27,102.14,102.23,20295.0,99.5861,99.6641,99.5374,99.6251,20295.0
2024-10-02 14:30:00,102.18,102.22,102.12,102.17,13943.0,99.5764,99.6154,99.5179,99.5666,13943.0
2024-10-02 15:00:00,102.16,102.24,102.02,102.09,28187.0,99.5569,99.6349,99.4205,99.4887,28187.0
2024-10-02 15:30:00,102.08,102.2,101.86,102.03,145223.0,99.4789,99.5959,99.2645,99.4302,145223.0
2024-10-03 09:30:00,101.56,102.19,100.73,101.07,62859.0,98.9722,99.5861,98.1633,98.4947,62859.0
2024-10-03 10:00:00,100.98,101.49,100.91,100.98,32713.0,98.407,98.904,98.3388,98.407,32713.0
2024-10-03 10:30:00,100.9,101.11,100.82,100.97,18819.0,98.329,98.5337,98.251,98.3972,18819.0
2024-10-03 11:00:00,100.98,101.2,100.87,101.09,17161.0,98.407,98.6214,98.2998,98.5142,17161.0
2024-10-03 11:30:00,101.11,101.45,101.11,101.27,21893.0,98.5337,98.865,98.5337,98.6896,21893.0
2024-10-03 12:00:00,101.26,101.33,101.18,101.19,18150.0,98.6798,98.7481,98.6019,98.6116,18150.0
2024-10-03 12:30:00,101.18,101.18,100.51,100.69,31347.0,98.6019,98.6019,97.9489,98.1244,31347.0
2024-10-03 13:00:00,100.62,100.88,100.58,100.81,14352.0,98.0561,98.3095,98.0172,98.2413,14352.0
2024-10-03 13:30:00,100.78,100.93,100.75,100.8,15263.0,98.2121,98.3582,98.1828,98.2316,15263.0
2024-10-03 14:00:00,100.79,101.06,100.75,101.03,20456.0,98.2218,98.4849,98.1828,98.4557,20456.0
2024-10-03 14:30:00,101.01,101.07,100.9,100.95,15952.0,98.4362,98.4947,98.329,98.3777,15952.0
2024-10-03 15:00:00,100.93,101.06,100.82,101.02,24345.0,98.3582,98.4849,98.251,98.446,24345.0
2024-10-03 15:30:00,101.02,101.21,100.89,100.97,178028.0,98.446,98.6311,98.3193,98.3972,178028.0
2024-10-04 09:30:00,102.03,102.48,101.27,102.06,31951.0,99.4302,99.8687,98.6896,99.4595,31951.0
2024-10-04 10:00:00,102.06,102.17,101.22,101.39,29246.0,99.4595,99.5666,98.6409,98.8065,29246.0
2024-10-04 10:30:00,101.28,101.77,101.14,101.77,13416.0,98.6993,99.1768,98.5629,99.1768,13416.0
2024-10-04 11:00:00,101.77,101.93,101.61,101.71,15724.0,99.1768,99.3328,99.0209,99.1184,15724.0
2024-10-04 11:30:00,101.67,101.91,101.67,101.89,10128.0,99.0794,99.3133,99.0794,99.2938,10128.0
2024-10-04 12:00:00,101.91,101.93,101.61,101.62,8985.0,99.3133,99.3328,99.0209,99.0307,8985.0
2024-10-04 12:30:00,101.57,101.93,101.56,101.79,23155.0,98.9819,99.3328,98.9722,99.1963,23155.0
2024-10-04 13:00:00,101.7,101.92,101.69,101.74,6451.0,99.1086,99.323,99.0989,99.1476,6451.0
2024-10-04 13:30:00,101.73,101.78,101.46,101.47,6742.0,99.1379,99.1866,98.8747,98.8845,6742.0
2024-10-04 14:00:00,101.48,101.71,101.43,101.67,12698.0,98.8942,99.1184,98.8455,99.0794,12698.0
2024-10-04 14:30:00,101.67,101.7,101.51,101.52,9969.0,99.0794,99.1086,98.9235,98.9332,9969.0
2024-10-04 15:00:00,101.5,101.5,101.33,101.39,22845.0,98.9137,98.9137,98.7481,98.8065,22845.0
2024-10-04 15:30:00,101.37,101.61,101.37,101.54,83908.0,98.787,99.0209,98.787,98.9527,83908.0
2024-10-07 09:30:00,101.06,101.5,100.83,101.05,42812.0,98.4849,98.9137,98.2608,98.4752,42812.0
2024-10-07 10:00:00,101.06,101.18,100.89,100.9,9957.0,98.4849,98.6019,98.3193,98.329,9957.0
2024-10-07 10:30:00,100.99,101.2,100.87,101.0,7874.0,98.4167,98.6214,98.2998,98.4265,7874.0
2024-10-07 11:00:00,101.05,101.16,100.93,100.95,6415.0,98.4752,98.5824,98.3582,98.3777,6415.0
2024-10-07 11:30:00,100.93,100.93,100.69,100.71,6947.0,98.3582,98.3582,98.1244,98.1438,6947.0
2024-10-07 12:00:00,100.69,100.83,100.61,100.83,9004.0,98.1244,98.2608,98.0464,98.2608,9004.0
2024-10-07 12:30:00,100.79,101.05,100.79,101.0,4897.0,98.2218,98.4752,98.2218,98.4265,4897.0
2024-10-07 13:00:00,100.98,101.09,100.92,100.92,9631.0,98.407,98.5142,98.3485,98.3485,9631.0
2024-10-07 13:30:00,100.88,100.88,100.65,100.72,6160.0,98.3095,98.3095,98.0854,98.1536,6160.0
2024-10-07 14:00:00,100.67,100.74,100.6,100.62,10872.0,98.1049,98.1731,98.0367,98.0561,10872.0
2024-10-07 14:30:00,100.57,100.57,100.24,100.37,46709.0,98.0074,98.0074,97.6858,97.8125,46709.0
2024-10-07 15:00:00,100.36,100.87,100.35,100.85,12769.0,97.8028,98.2998,97.793,98.2803,12769.0
2024-10-07 15:30:00,100.81,100.98,100.65,100.88,54014.0,98.2413,98.407,98.0854,98.3095,54014.0
2024-10-08 09:30:00,101.0,101.14,100.61,101.06,31970.0,98.4265,98.5629,98.0464,98.4849,31970.0
2024-10-08 10:00:00,101.06,101.34,101.01,101.25,49313.0,98.4849,98.7578,98.4362,98.6701,49313.0
2024-10-08 10:30:00,101.26,101.85,101.21,101.23,57976.0,98.6798,99.2548,98.6311,98.6506,57976.0
2024-10-08 11:00:00,101.23,101.37,101.18,101.37,35931.0,98.6506,98.787,98.6019,98.787,35931.0
2024-10-08 11:30:00,101.35,101.46,101.05,101.25,74213.0,98.7675,98.8747,98.4752,98.6701,74213.0
2024-10-08 12:00:00,101.24,101.31,100.96,101.09,32029.0,98.6603,98.7286,98.3875,98.5142,32029.0
2024-10-08 12:30:00,101.11,101.48,101.11,101.28,15661.0,98.5337,98.8942,98.5337,98.6993,15661.0
2024-10-08 13:00:00,101.3,101.32,101.02,101.14,19201.0,98.7188,98.7383,98.446,98.5629,19201.0
2024-10-08 13:30:00,101.11,101.32,101.1,101.3,12297.0,98.5337,98.7383,98.5239,98.7188,12297.0
2024-10-08 14:00:00,101.3,101.36,100.96,101.04,44908.0,98.7188,98.7773,98.3875,98.4654,44908.0
2024-10-08 14:30:00,101.05,101.38,101.04,101.27,100931.0,98.4752,98.7968,98.4654,98.6896,100931.0
2024-10-08 15:00:00,101.25,101.71,101.18,101.71,28749.0,98.6701,99.1184,98.6019,99.1184,28749.0
2024-10-08 15:30:00,101.71,101.98,101.46,101.48,153930.0,99.1184,99.3815,98.8747,98.8942,153930.0
2024-10-09 09:30:00,101.71,102.44,101.54,102.41,19170.0,99.1184,99.8298,98.9527,99.8005,19170.0
2024-10-09 10:00:00,102.52,102.52,101.9,101.98,21895.0,99.9077,99.9077,99.3035,99.3815,21895.0
2024-10-09 10:30:00,101.93,102.18,101.86,101.94,16674.0,99.3328,99.5764,99.2645,99.3425,16674.0
2024-10-09 11:00:00,101.94,102.48,101.93,102.47,11730.0,99.3425,99.8687,99.3328,99.859,11730.0
2024-10-09 11:30:00,102.44,103.12,102.43,103.06,30371.0,99.8298,100.4924,99.82,100.434,30371.0
2024-10-09 12:00:00,103.07,103.08,102.85,102.93,30771.0,100.4437,100.4535,100.2293,100.3073,30771.0
2024-10-09 12:30:00,102.92,103.07,102.89,102.98,30176.0,100.2975,100.4437,100.2683,100.356,30176.0
2024-10-09 13:00:00,102.98,102.98,102.68,102.74,23115.0,100.356,100.356,100.0637,100.1221,23115.0
2024-10-09 13:30:00,102.75,102.77,102.55,102.7,19075.0,100.1319,100.1514,99.937,100.0831,19075.0
2024-10-09 14:00:00,102.69,102.72,102.31,102.46,25601.0,100.0734,100.1026,99.7031,99.8493,25601.0
2024-10-09 14:30:00,102.43,102.56,102.31,102.46,24862.0,99.82,99.9467,99.7031,99.8493,24862.0
2024-10-09 15:00:00,102.42,102.75,102.4,102.7,59869.0,99.8103,100.1319,99.7908,100.0831,59869.0
2024-10-09 15:30:00,102.7,102.86,102.52,102.78,162747.0,100.0831,100.2391,99.9077,100.1611,162747.0
2024-10-10 09:30:00,102.5,102.69,101.91,102.26,20130.0,99.8882,100.0734,99.3133,99.6544,20130.0
2024-10-10 10:00:00,102.25,102.27,101.72,101.79,31429.0,99.6446,99.6641,99.1281,99.1963,31429.0
2024-10-10 10:30:00,101.73,102.0,101.62,101.71,33003.0,99.1379,99.401,99.0307,99.1184,33003.0
2024-10-10 11:00:00,101.73,102.11,101.69,101.82,17157.0,99.1379,99.5082,99.0989,99.2256,17157.0
2024-10-10 11:30:00,101.81,101.85,101.59,101.59,21991.0,99.2158,99.2548,99.0014,99.0014,21991.0
2024-10-10 12:00:00,101.6,101.97,101.58,101.92,30106.0,99.0112,99.3717,98.9917,99.323,30106.0
2024-10-10 12:30:00,101.89,102.0,101.66,101.69,17140.0,99.2938,99.401,99.0696,99.0989,17140.0
2024-10-10 13:00:00,101.69,101.88,101.49,101.84,14549.0,99.0989,99.284,98.904,99.2451,14549.0
2024-10-10 13:30:00,101.84,101.97,101.68,101.92,9713.0,99.2451,99.3717,99.0891,99.323,9713.0
2024-10-10 14:00:00,101.88,101.89,101.65,101.72,15819.0,99.284,99.2938,99.0599,99.1281,15819.0
2024-10-10 14:30:00,101.72,101.72,101.59,101.65,14847.0,99.1281,99.1281,99.0014,99.0599,14847.0
2024-10-10 15:00:00,101.69,101.71,101.56,101.63,20587.0,99.0989,99.1184,98.9722,99.0404,20587.0
2024-10-10 15:30:00,101.63,102.01,101.53,101.72,138461.0,99.0404,99.4107,98.943,99.1281,138461.0
2024-10-11 09:30:00,102.05,103.06,101.88,102.47,45172.0,99.4497,100.434,99.284,99.859,45172.0
2024-10-11 10:00:00,102.47,103.0,102.4,103.0,34246.0,99.859,100.3755,99.7908,100.3755,34246.0
2024-10-11 10:30:00,102.93,103.18,102.76,102.76,26616.0,100.3073,100.5509,100.1416,100.1416,26616.0
2024-10-11 11:00:00,102.74,102.93,102.62,102.74,16597.0,100.1221,100.3073,100.0052,100.1221,16597.0
2024-10-11 11:30:00,102.71,102.93,102.65,102.89,12133.0,100.0929,100.3073,100.0344,100.2683,12133.0
2024-10-11 12:00:00,102.93,102.97,102.57,102.76,16271.0,100.3073,100.3463,99.9565,100.1416,16271.0
2024-10-11 12:30:00,102.72,102.8,102.53,102.65,20064.0,100.1026,100.1806,99.9175,100.0344,20064.0
2024-10-11 13:00:00,102.71,102.77,102.53,102.73,20715.0,100.0929,100.1514,99.9175,100.1124,20715.0
2024-10-11 13:30:00,102.7,102.85,102.67,102.78,15830.0,100.0831,100.2293,100.0539,100.1611,15830.0
2024-10-11 14:00:00,102.78,102.79,102.59,102.62,11462.0,100.1611,100.1709,99.9759,100.0052,11462.0
2024-10-11 14:30:00,102.6,102.77,102.52,102.77,16383.0,99.9857,100.1514,99.9077,100.1514,16383.0
2024-10-11 15:00:00,102.77,103.05,102.76,102.97,10853.0,100.1514,100.4242,100.1416,100.3463,10853.0
2024-10-11 15:30:00,102.94,103.0,102.76,102.84,80288.0,100.317,100.3755,100.1416,100.2196,80288.0
2024-10-14 09:30:00,102.94,103.36,102.46,102.61,53579.0,100.317,100.7263,99.8493,99.9954,53579.0
2024-10-14 10:00:00,102.67,103.03,102.48,102.68,60883.0,100.0539,100.4047,99.8687,100.0637,60883.0
2024-10-14 10:30:00,102.73,102.9,102.52,102.65,16202.0,100.1124,100.278,99.9077,100.0344,16202.0
2024-10-14 11:00:00,102.64,103.09,102.6,103.0,41732.0,100.0247,100.4632,99.9857,100.3755,41732.0
2024-10-14 11:30:00,103.0,103.21,102.95,103.08,20791.0,100.3755,100.5801,100.3268,100.4535,20791.0
2024-10-14 12:00:00,103.02,103.44,103.02,103.36,16565.0,100.395,100.8043,100.395,100.7263,16565.0
2024-10-14 12:30:00,103.37,103.42,103.28,103.4,18072.0,100.7361,100.7848,100.6484,100.7653,18072.0
2024-10-14 13:00:00,103.37,103.43,103.13,103.17,13306.0,100.7361,100.7945,100.5022,100.5412,13306.0
2024-10-14 13:30:00,103.17,103.32,103.06,103.17,18271.0,100.5412,100.6873,100.434,100.5412,18271.0
2024-10-14 14:00:00,103.17,103.29,103.13,103.24,14868.0,100.5412,100.6581,100.5022,100.6094,14868.0
2024-10-14 14:30:00,103.25,103.44,103.24,103.28,18833.0,100.6191,100.8043,100.6094,100.6484,18833.0
2024-10-14 15:00:00,103.28,103.28,103.04,103.08,22398.0,100.6484,100.6484,100.4145,100.4535,22398.0
2024-10-14 15:30:00,103.08,103.48,103.08,103.26,81201.0,100.4535,100.8433,100.4535,100.6289,81201.0
2024-10-15 09:30:00,104.0,104.57,103.94,104.18,49793.0,101.35,101.9055,101.2915,101.5254,49793.0
2024-10-15 10:00:00,104.24,105.2,104.21,105.01,102920.0,101.5839,102.5194,101.5547,102.3343,102920.0
2024-10-15 10:30:00,105.04,105.22,104.78,105.09,46769.0,102.3635,102.5389,102.1101,102.4122,46769.0
2024-10-15 11:00:00,105.0,105.17,104.76,104.94,43808.0,102.3245,102.4902,102.0907,102.2661,43808.0
2024-10-15 11:30:00,104.93,105.14,104.83,105.02,61602.0,102.2563,102.461,102.1589,102.344,61602.0
2024-10-15 12:00:00,105.02,105.36,105.02,105.31,44287.0,102.344,102.6754,102.344,102.6266,44287.0
2024-10-15 12:30:00,105.3,105.3,104.91,105.05,58035.0,102.6169,102.6169,102.2368,102.3733,58035.0
2024-10-15 13:00:00,105.05,105.05,104.78,104.84,67604.0,102.3733,102.3733,102.1101,102.1686,67604.0
2024-10-15 13:30:00,104.86,104.86,104.49,104.51,28890.0,102.1881,102.1881,101.8275,101.847,28890.0
2024-10-15 14:00:00,104.52,104.72,104.3,104.3,63060.0,101.8568,102.0517,101.6424,101.6424,63060.0
2024-10-15 14:30:00,104.36,104.69,104.32,104.53,61109.0,101.7008,102.0224,101.6619,101.8665,61109.0
2024-10-15 15:00:00,104.54,104.64,104.47,104.49,99964.0,101.8763,101.9737,101.808,101.8275,99964.0
2024-10-15 15:30:00,104.49,104.51,103.89,104.03,215533.0,101.8275,101.847,101.2428,101.3793,215533.0
2024-10-16 09:30:00,102.43,104.85,100.81,104.52,444582.0,99.82,102.1784,98.2413,101.8568,444582.0
2024-10-16 10:00:00,104.52,105.61,104.4,105.45,259218.0,101.8568,102.919,101.7398,102.7631,259218.0
2024-10-16 10:30:00,105.45,105.93,104.69,105.09,175360.0,102.7631,103.2308,102.0224,102.4122,175360.0
2024-10-16 11:00:00,105.1,105.42,104.7,105.15,97368.0,102.422,102.7338,102.0322,102.4707,97368.0
2024-10-16 11:30:00,105.15,105.33,104.67,104.89,97074.0,102.4707,102.6461,102.0029,102.2173,97074.0
2024-10-16 12:00:00,104.9,105.71,104.9,105.34,62762.0,102.2271,103.0164,102.2271,102.6559,62762.0
2024-10-16 12:30:00,105.39,105.7,105.25,105.63,44824.0,102.7046,103.0067,102.5682,102.9385,44824.0
2024-10-16 13:00:00,105.63,105.74,105.12,105.24,59990.0,102.9385,103.0457,102.4415,102.5584,59990.0
2024-10-16 13:30:00,105.24,105.63,105.23,105.29,59772.0,102.5584,102.9385,102.5487,102.6071,59772.0
2024-10-16 14:00:00,105.32,105.83,105.28,105.46,55283.0,102.6364,103.1334,102.5974,102.7728,55283.0
2024-10-16 14:30:00,105.48,105.51,105.13,105.17,50051.0,102.7923,102.8215,102.4512,102.4902,50051.0
2024-10-16 15:00:00,105.16,105.41,104.82,104.84,91374.0,102.4805,102.7241,102.1491,102.1686,91374.0
2024-10-16 15:30:00,104.84,105.65,104.77,105.44,342226.0,102.1686,102.958,102.1004,102.7533,342226.0
2024-10-17 09:30:00,106.51,106.51,104.84,105.2,196977.0,103.7961,103.7961,102.1686,102.5194,196977.0
2024-10-17 10:00:00,105.23,105.55,104.69,104.84,70249.0,102.5487,102.8605,102.0224,102.1686,70249.0
2024-10-17 10:30:00,104.94,105.76,104.8,105.65,104224.0,102.2661,103.0652,102.1296,102.958,104224.0
2024-10-17 11:00:00,105.65,105.66,105.19,105.48,134212.0,102.958,102.9677,102.5097,102.7923,134212.0
2024-10-17 11:30:00,105.5,105.51,105.09,105.31,53492.0,102.8118,102.8215,102.4122,102.6266,53492.0
2024-10-17 12:00:00,105.31,105.55,105.22,105.4,99279.0,102.6266,102.8605,102.5389,102.7143,99279.0
2024-10-17 12:30:00,105.4,105.4,105.23,105.31,25191.0,102.7143,102.7143,102.5487,102.6266,25191.0
2024-10-17 13:00:00,105.32,105.33,104.85,104.85,19564.0,102.6364,102.6461,102.1784,102.1784,19564.0
2024-10-17 13:30:00,104.85,104.99,104.82,104.96,32684.0,102.1784,102.3148,102.1491,102.2856,32684.0
2024-10-17 14:00:00,104.96,104.96,104.62,104.79,61155.0,102.2856,102.2856,101.9542,102.1199,61155.0
2024-10-17 14:30:00,104.79,105.05,104.68,104.92,39257.0,102.1199,102.3733,102.0127,102.2466,39257.0
2024-10-17 15:00:00,104.9,104.97,104.69,104.72,59417.0,102.2271,102.2953,102.0224,102.0517,59417.0
2024-10-17 15:30:00,104.71,105.3,104.64,105.21,271766.0,102.0419,102.6169,101.9737,102.5292,271766.0
2024-10-18 09:30:00,105.31,105.5,103.97,104.1,113720.0,102.6266,102.8118,101.3208,101.4475,113720.0
2024-10-18 10:00:00,104.18,104.31,103.63,103.86,67295.0,101.5254,101.6521,100.9894,101.2136,67295.0
2024-10-18 10:30:00,103.83,104.42,103.83,104.26,53024.0,101.1844,101.7593,101.1844,101.6034,53024.0
2024-10-18 11:00:00,104.26,104.28,103.92,103.99,18368.0,101.6034,101.6229,101.2721,101.3403,18368.0
2024-10-18 11:30:00,104.03,104.08,103.79,103.95,33410.0,101.3793,101.428,101.1454,101.3013,33410.0
2024-10-18 12:00:00,103.98,104.22,103.79,104.22,24627.0,101.3305,101.5644,101.1454,101.5644,24627.0
2024-10-18 12:30:00,104.17,104.24,104.03,104.12,20051.0,101.5157,101.5839,101.3793,101.467,20051.0
2024-10-18 13:00:00,104.17,104.25,104.11,104.16,15355.0,101.5157,101.5936,101.4572,101.5059,15355.0
2024-10-18 13:30:00,104.13,104.3,104.05,104.14,11649.0,101.4767,101.6424,101.3987,101.4865,11649.0
2024-10-18 14:00:00,104.15,104.48,104.14,104.44,21796.0,101.4962,101.8178,101.4865,101.7788,21796.0
2024-10-18 14:30:00,104.41,104.47,104.13,104.14,45635.0,101.7496,101.808,101.4767,101.4865,45635.0
2024-10-18 15:00:00,104.18,104.38,104.0,104.19,94579.0,101.5254,101.7203,101.35,101.5352,94579.0
2024-10-18 15:30:00,104.15,104.53,103.99,104.48,223933.0,101.4962,101.8665,101.3403,101.8178,223933.0
2024-10-21 09:30:00,104.31,104.61,103.77,103.94,15151.0,101.6521,101.9445,101.1259,101.2915,15151.0
2024-10-21 10:00:00,103.88,104.12,103.66,103.96,27255.0,101.2331,101.467,101.0187,101.311,27255.0
2024-10-21 10:30:00,103.92,104.15,103.83,104.06,17688.0,101.2721,101.4962,101.1844,101.4085,17688.0
2024-10-21 11:00:00,104.03,104.07,103.27,103.32,34931.0,101.3793,101.4182,100.6386,100.6873,34931.0
2024-10-21 11:30:00,103.32,103.77,103.27,103.7,33128.0,100.6873,101.1259,100.6386,101.0577,33128.0
2024-10-21 12:00:00,103.69,103.75,103.37,103.39,34328.0,101.0479,101.1064,100.7361,100.7556,34328.0
2024-10-21 12:30:00,103.41,103.69,103.38,103.59,29001.0,100.7751,101.0479,100.7458,100.9505,29001.0
2024-10-21 13:00:00,103.62,103.84,103.59,103.81,23001.0,100.9797,101.1941,100.9505,101.1649,23001.0
2024-10-21 13:30:00,103.81,103.83,103.61,103.72,23852.0,101.1649,101.1844,100.97,101.0772,23852.0
2024-10-21 14:00:00,103.75,103.77,103.53,103.56,21176.0,101.1064,101.1259,100.892,100.9212,21176.0
2024-10-21 14:30:00,103.55,103.55,103.38,103.41,24414.0,100.9115,100.9115,100.7458,100.7751,24414.0
2024-10-21 15:00:00,103.44,103.53,103.4,103.45,30051.0,100.8043,100.892,100.7653,100.814,30051.0
2024-10-21 15:30:00,103.41,103.68,103.31,103.61,162754.0,100.7751,101.0382,100.6776,100.97,162754.0
2024-10-22 09:30:00,103.5,103.51,100.81,101.6,220391.0,100.8628,100.8725,98.2413,99.0112,220391.0
2024-10-22 10:00:00,101.51,101.76,100.91,101.31,181418.0,98.9235,99.1671,98.3388,98.7286,181418.0
2024-10-22 10:30:00,101.31,101.62,101.21,101.25,55432.0,98.7286,99.0307,98.6311,98.6701,55432.0
2024-10-22 11:00:00,101.23,101.53,101.2,101.53,50768.0,98.6506,98.943,98.6214,98.943,50768.0
2024-10-22 11:30:00,101.54,101.8,101.23,101.23,26400.0,98.9527,99.2061,98.6506,98.6506,26400.0
2024-10-22 12:00:00,101.22,101.41,100.87,100.87,55346.0,98.6409,98.826,98.2998,98.2998,55346.0
2024-10-22 12:30:00,100.87,100.99,100.65,100.84,54202.0,98.2998,98.4167,98.0854,98.2705,54202.0
2024-10-22 13:00:00,100.86,101.15,100.86,100.99,60899.0,98.29,98.5726,98.29,98.4167,60899.0
2024-10-22 13:30:00,101.03,101.03,100.54,100.55,56619.0,98.4557,98.4557,97.9782,97.9879,56619.0
2024-10-22 14:00:00,100.54,100.63,100.31,100.44,38599.0,97.9782,98.0659,97.754,97.8807,38599.0
2024-10-22 14:30:00,100.47,100.51,100.25,100.36,39498.0,97.91,97.9489,97.6956,97.8028,39498.0
2024-10-22 15:00:00,100.4,101.19,100.37,100.97,93408.0,97.8417,98.6116,97.8125,98.3972,93408.0
2024-10-22 15:30:00,100.98,101.4,100.92,101.01,195423.0,98.407,98.8163,98.3485,98.4362,195423.0
2024-10-23 09:30:00,100.6,101.08,100.43,101.02,45403.0,98.0367,98.5044,97.871,98.446,45403.0
2024-10-23 10:00:00,101.12,101.58,100.82,101.23,44312.0,98.5434,98.9917,98.251,98.6506,44312.0
2024-10-23 10:30:00,101.11,101.41,101.1,101.28,51060.0,98.5337,98.826,98.5239,98.6993,51060.0
2024-10-23 11:00:00,101.29,101.32,100.92,101.08,109247.0,98.7091,98.7383,98.3485,98.5044,109247.0
2024-10-23 11:30:00,101.08,101.7,101.07,101.65,23603.0,98.5044,99.1086,98.4947,99.0599,23603.0
2024-10-23 12:00:00,101.68,102.01,101.68,101.81,16247.0,99.0891,99.4107,99.0891,99.2158,16247.0
2024-10-23 12:30:00,101.78,101.93,101.71,101.73,14115.0,99.1866,99.3328,99.1184,99.1379,14115.0
2024-10-23 13:00:00,101.75,101.75,101.48,101.62,19581.0,99.1573,99.1573,98.8942,99.0307,19581.0
2024-10-23 13:30:00,101.59,101.62,101.44,101.47,20712.0,99.0014,99.0307,98.8552,98.8845,20712.0
2024-10-23 14:00:00,101.46,101.48,101.09,101.18,34380.0,98.8747,98.8942,98.5142,98.6019,34380.0
2024-10-23 14:30:00,101.11,101.4,100.89,100.95,57243.0,98.5337,98.8163,98.3193,98.3777,57243.0
2024-10-23 15:00:00,100.91,101.21,100.85,100.98,37532.0,98.3388,98.6311,98.2803,98.407,37532.0
2024-10-23 15:30:00,100.95,101.0,100.67,100.72,259784.0,98.3777,98.4265,98.1049,98.1536,259784.0
2024-10-24 09:30:00,101.33,101.33,100.26,100.94,67769.0,98.7481,98.7481,97.7053,98.368,67769.0
2024-10-24 10:00:00,100.91,101.08,100.62,100.87,38404.0,98.3388,98.5044,98.0561,98.2998,38404.0
2024-10-24 10:30:00,100.97,101.04,100.26,100.52,58646.0,98.3972,98.4654,97.7053,97.9587,58646.0
2024-10-24 11:00:00,100.54,100.97,100.54,100.56,31438.0,97.9782,98.3972,97.9782,97.9977,31438.0
2024-10-24 11:30:00,100.54,100.58,100.17,100.17,20182.0,97.9782,98.0172,97.6176,97.6176,20182.0
2024-10-24 12:00:00,100.13,100.37,100.01,100.36,18730.0,97.5786,97.8125,97.4617,97.8028,18730.0
2024-10-24 12:30:00,100.38,100.52,100.33,100.46,19316.0,97.8223,97.9587,97.7735,97.9002,19316.0
2024-10-24 13:00:00,100.44,100.62,100.42,100.55,17650.0,97.8807,98.0561,97.8612,97.9879,17650.0
2024-10-24 13:30:00,100.55,100.63,100.42,100.45,16906.0,97.9879,98.0659,97.8612,97.8905,16906.0
2024-10-24 14:00:00,100.42,100.71,100.38,100.63,28990.0,97.8612,98.1438,97.8223,98.0659,28990.0
2024-10-24 14:30:00,100.62,100.62,100.41,100.52,34035.0,98.0561,98.0561,97.8515,97.9587,34035.0
2024-10-24 15:00:00,100.52,100.77,100.44,100.63,29844.0,97.9587,98.2023,97.8807,98.0659,29844.0
2024-10-24 15:30:00,100.6,100.66,100.39,100.45,137428.0,98.0367,98.0951,97.832,97.8905,137428.0
2024-10-25 09:30:00,101.14,101.14,100.27,100.66,30381.0,98.5629,98.5629,97.7151,98.0951,30381.0
2024-10-25 10:00:00,100.74,101.01,100.58,100.87,57076.0,98.1731,98.4362,98.0172,98.2998,57076.0
2024-10-25 10:30:00,100.76,100.76,100.36,100.36,21212.0,98.1926,98.1926,97.8028,97.8028,21212.0
2024-10-25 11:00:00,100.32,100.57,100.2,100.28,37901.0,97.7638,98.0074,97.6468,97.7248,37901.0
2024-10-25 11:30:00,100.28,100.54,100.26,100.54,14563.0,97.7248,97.9782,97.7053,97.9782,14563.0
2024-10-25 12:00:00,100.54,100.54,100.43,100.52,14945.0,97.9782,97.9782,97.871,97.9587,14945.0
2024-10-25 12:30:00,100.53,100.53,100.26,100.26,8661.0,97.9684,97.9684,97.7053,97.7053,8661.0
2024-10-25 13:00:00,100.26,100.3,100.0,100.17,11989.0,97.7053,97.7443,97.4519,97.6176,11989.0
2024-10-25 13:30:00,100.13,100.2,99.92,100.18,32813.0,97.5786,97.6468,97.374,97.6274,32813.0
2024-10-25 14:00:00,100.2,100.51,100.1,100.49,37050.0,97.6468,97.9489,97.5494,97.9295,37050.0
2024-10-25 14:30:00,100.47,100.7,100.44,100.68,33460.0,97.91,98.1341,97.8807,98.1146,33460.0
2024-10-25 15:00:00,100.67,100.74,100.47,100.54,41153.0,98.1049,98.1731,97.91,97.9782,41153.0
2024-10-25 15:30:00,100.54,100.69,100.5,100.53,190685.0,97.9782,98.1244,97.9392,97.9684,190685.0
2024-10-28 09:30:00,100.72,101.23,100.64,101.05,92030.0,98.1536,98.6506,98.0756,98.4752,92030.0
2024-10-28 10:00:00,101.09,101.19,100.83,101.19,64051.0,98.5142,98.6116,98.2608,98.6116,64051.0
2024-10-28 10:30:00,101.19,101.4,100.97,101.32,27589.0,98.6116,98.8163,98.3972,98.7383,27589.0
2024-10-28 11:00:00,101.3,101.67,101.29,101.6,35384.0,98.7188,99.0794,98.7091,99.0112,35384.0
2024-10-28 11:30:00,101.59,101.76,101.5,101.68,64011.0,99.0014,99.1671,98.9137,99.0891,64011.0
2024-10-28 12:00:00,101.65,102.0,101.65,101.93,27288.0,99.0599,99.401,99.0599,99.3328,27288.0
2024-10-28 12:30:00,101.93,102.0,101.77,101.78,17616.0,99.3328,99.401,99.1768,99.1866,17616.0
2024-10-28 13:00:00,101.79,101.98,101.72,101.95,16038.0,99.1963,99.3815,99.1281,99.3523,16038.0
2024-10-28 13:30:00,101.94,102.02,101.75,101.8,33068.0,99.3425,99.4205,99.1573,99.2061,33068.0
2024-10-28 14:00:00,101.8,101.87,101.71,101.83,24989.0,99.2061,99.2743,99.1184,99.2353,24989.0
2024-10-28 14:30:00,101.83,102.18,101.8,102.06,81907.0,99.2353,99.5764,99.2061,99.4595,81907.0
2024-10-28 15:00:00,102.04,102.21,101.88,102.06,48416.0,99.44,99.6056,99.284,99.4595,48416.0
2024-10-28 15:30:00,102.06,102.61,101.99,102.51,389173.0,99.4595,99.9954,99.3912,99.898,389173.0
2024-10-29 09:30:00,102.35,102.82,102.01,102.53,34049.0,99.7421,100.2001,99.4107,99.9175,34049.0
2024-10-29 10:00:00,102.46,102.57,101.94,101.94,90918.0,99.8493,99.9565,99.3425,99.3425,90918.0
2024-10-29 10:30:00,101.99,102.12,101.81,102.06,58149.0,99.3912,99.5179,99.2158,99.4595,58149.0
2024-10-29 11:00:00,102.02,102.19,101.85,101.99,41202.0,99.4205,99.5861,99.2548,99.3912,41202.0
2024-10-29 11:30:00,102.0,102.19,101.93,102.04,33887.0,99.401,99.5861,99.3328,99.44,33887.0
2024-10-29 12:00:00,102.05,102.36,102.05,102.28,23521.0,99.4497,99.7518,99.4497,99.6738,23521.0
2024-10-29 12:30:00,102.26,102.26,102.09,102.23,17416.0,99.6544,99.6544,99.4887,99.6251,17416.0
2024-10-29 13:00:00,102.28,102.33,101.62,101.63,25106.0,99.6738,99.7226,99.0307,99.0404,25106.0
2024-10-29 13:30:00,101.65,101.76,101.56,101.68,52327.0,99.0599,99.1671,98.9722,99.0891,52327.0
2024-10-29 14:00:00,101.68,101.73,101.55,101.66,59600.0,99.0891,99.1379,98.9624,99.0696,59600.0
2024-10-29 14:30:00,101.66,101.86,101.64,101.75,69888.0,99.0696,99.2645,99.0502,99.1573,69888.0
2024-10-29 15:00:00,101.74,101.77,101.48,101.73,50603.0,99.1476,99.1768,98.8942,99.1379,50603.0
2024-10-29 15:30:00,101.73,101.84,101.57,101.67,192218.0,99.1379,99.2451,98.9819,99.0794,192218.0
2024-10-30 09:30:00,101.1,102.34,101.1,102.2,59123.0,98.5239,99.7323,98.5239,99.5959,59123.0
2024-10-30 10:00:00,102.17,102.48,102.07,102.16,40610.0,99.5666,99.8687,99.4692,99.5569,40610.0
2024-10-30 10:30:00,102.12,102.16,101.35,101.5,31423.0,99.5179,99.5569,98.7675,98.9137,31423.0
2024-10-30 11:00:00,101.57,101.62,101.4,101.51,18116.0,98.9819,99.0307,98.8163,98.9235,18116.0
2024-10-30 11:30:00,101.52,101.78,101.49,101.57,47483.0,98.9332,99.1866,98.904,98.9819,47483.0
2024-10-30 12:00:00,101.56,101.63,101.51,101.58,39373.0,98.9722,99.0404,98.9235,98.9917,39373.0
2024-10-30 12:30:00,101.56,101.59,101.47,101.56,19173.0,98.9722,99.0014,98.8845,98.9722,19173.0
2024-10-30 13:00:00,101.57,101.88,101.56,101.87,15317.0,98.9819,99.284,98.9722,99.2743,15317.0
2024-10-30 13:30:00,101.87,102.39,101.75,102.12,68922.0,99.2743,99.781,99.1573,99.5179,68922.0
2024-10-30 14:00:00,102.13,102.38,102.12,102.33,23919.0,99.5277,99.7713,99.5179,99.7226,23919.0
2024-10-30 14:30:00,102.32,102.33,102.08,102.23,18419.0,99.7128,99.7226,99.4789,99.6251,18419.0
2024-10-30 15:00:00,102.2,102.33,102.09,102.22,27725.0,99.5959,99.7226,99.4887,99.6154,27725.0
2024-10-30 15:30:00,102.21,102.61,102.2,102.35,198322.0,99.6056,99.9954,99.5959,99.7421,198322.0
2024-10-31 09:30:00,102.22,102.57,101.56,101.9,30239.0,99.6154,99.9565,98.9722,99.3035,30239.0
2024-10-31 10:00:00,101.9,102.07,101.22,101.29,20412.0,99.3035,99.4692,98.6409,98.7091,20412.0
2024-10-31 10:30:00,101.28,101.39,101.12,101.22,15720.0,98.6993,98.8065,98.5434,98.6409,15720.0
2024-10-31 11:00:00,101.15,101.29,100.94,101.19,16762.0,98.5726,98.7091,98.368,98.6116,16762.0
2024-10-31 11:30:00,101.19,101.23,100.97,101.06,14326.0,98.6116,98.6506,98.3972,98.4849,14326.0
2024-10-31 12:00:00,101.13,101.17,101.05,101.15,12720.0,98.5531,98.5921,98.4752,98.5726,12720.0
2024-10-31 12:30:00,101.13,101.37,101.05,101.36,11823.0,98.5531,98.787,98.4752,98.7773,11823.0
2024-10-31 13:00:00,101.39,101.64,101.34,101.61,12204.0,98.8065,99.0502,98.7578,99.0209,12204.0
2024-10-31 13:30:00,101.59,101.59,101.44,101.56,11838.0,99.0014,99.0014,98.8552,98.9722,11838.0
2024-10-31 14:00:00,101.6,101.61,101.41,101.49,16781.0,99.0112,99.0209,98.826,98.904,16781.0
2024-10-31 14:30:00,101.5,101.56,101.23,101.49,24950.0,98.9137,98.9722,98.6506,98.904,24950.0
2024-10-31 15:00:00,101.49,101.53,101.23,101.32,24802.0,98.904,98.943,98.6506,98.7383,24802.0
2024-10-31 15:30:00,101.34,101.63,100.99,101.0,129347.0,98.7578,99.0404,98.4167,98.4265,129347.0
2024-11-01 09:30:00,101.69,101.83,101.23,101.7,23678.0,99.0989,99.2353,98.6506,99.1086,23678.0
2024-11-01 10:00:00,101.74,102.1,101.61,101.88,24048.0,99.1476,99.4984,99.0209,99.284,24048.0
2024-11-01 10:30:00,101.92,101.92,101.44,101.51,55918.0,99.323,99.323,98.8552,98.9235,55918.0
2024-11-01 11:00:00,101.51,101.77,101.48,101.72,24455.0,98.9235,99.1768,98.8942,99.1281,24455.0
2024-11-01 11:30:00,101.73,101.77,101.33,101.42,24885.0,99.1379,99.1768,98.7481,98.8358,24885.0
2024-11-01 12:00:00,101.43,101.52,101.29,101.29,38798.0,98.8455,98.9332,98.7091,98.7091,38798.0
2024-11-01 12:30:00,101.32,101.48,101.27,101.44,35913.0,98.7383,98.8942,98.6896,98.8552,35913.0
2024-11-01 13:00:00,101.44,101.5,101.27,101.47,18366.0,98.8552,98.9137,98.6896,98.8845,18366.0
2024-11-01 13:30:00,101.43,101.43,101.23,101.24,31879.0,98.8455,98.8455,98.6506,98.6603,31879.0
2024-11-01 14:00:00,101.23,101.27,101.04,101.18,13616.0,98.6506,98.6896,98.4654,98.6019,13616.0
2024-11-01 14:30:00,101.18,101.29,101.1,101.29,12577.0,98.6019,98.7091,98.5239,98.7091,12577.0
2024-11-01 15:00:00,101.27,101.36,101.14,101.16,29947.0,98.6896,98.7773,98.5629,98.5824,29947.0
2024-11-01 15:30:00,101.15,101.33,100.99,101.08,129911.0,98.5726,98.7481,98.4167,98.5044,129911.0
2024-11-04 09:30:00,101.52,102.13,101.15,102.11,31295.0,98.9332,99.5277,98.5726,99.5082,31295.0
2024-11-04 10:00:00,102.14,102.28,101.86,101.89,44897.0,99.5374,99.6738,99.2645,99.2938,44897.0
2024-11-04 10:30:00,101.92,102.03,101.79,101.95,24964.0,99.323,99.4302,99.1963,99.3523,24964.0
2024-11-04 11:00:00,101.92,101.98,101.82,101.84,18029.0,99.323,99.3815,99.2256,99.2451,18029.0
2024-11-04 11:30:00,101.81,101.81,101.47,101.57,14558.0,99.2158,99.2158,98.8845,98.9819,14558.0
2024-11-04 12:00:00,101.6,101.82,101.44,101.79,14688.0,99.0112,99.2256,98.8552,99.1963,14688.0
2024-11-04 12:30:00,101.86,101.88,101.77,101.82,9475.0,99.2645,99.284,99.1768,99.2256,9475.0
2024-11-04 13:00:00,101.81,101.86,101.55,101.67,9430.0,99.2158,99.2645,98.9624,99.0794,9430.0
2024-11-04 13:30:00,101.65,101.88,101.63,101.77,16102.0,99.0599,99.284,99.0404,99.1768,16102.0
2024-11-04 14:00:00,101.78,101.84,101.7,101.73,8323.0,99.1866,99.2451,99.1086,99.1379,8323.0
2024-11-04 14:30:00,101.68,101.93,101.68,101.77,15789.0,99.0891,99.3328,99.0891,99.1768,15789.0
2024-11-04 15:00:00,101.75,101.75,101.55,101.65,40374.0,99.1573,99.1573,98.9624,99.0599,40374.0
2024-11-04 15:30:00,101.64,102.03,101.53,101.95,184909.0,99.0502,99.4302,98.943,99.3523,184909.0
2024-11-05 09:30:00,102.14,102.34,101.85,102.0,32436.0,99.5374,99.7323,99.2548,99.401,32436.0
2024-11-05 10:00:00,102.12,102.4,101.92,102.17,42176.0,99.5179,99.7908,99.323,99.5666,42176.0
2024-11-05 10:30:00,102.18,102.48,102.17,102.22,24425.0,99.5764,99.8687,99.5666,99.6154,24425.0
2024-11-05 11:00:00,102.29,102.45,102.24,102.36,17748.0,99.6836,99.8395,99.6349,99.7518,17748.0
2024-11-05 11:30:00,102.36,102.59,102.33,102.47,16539.0,99.7518,99.9759,99.7226,99.859,16539.0
2024-11-05 12:00:00,102.51,102.78,102.38,102.67,12776.0,99.898,100.1611,99.7713,100.0539,12776.0
2024-11-05 12:30:00,102.72,103.0,102.68,102.8,16051.0,100.1026,100.3755,100.0637,100.1806,16051.0
2024-11-05 13:00:00,102.82,102.94,102.53,102.66,23392.0,100.2001,100.317,99.9175,100.0442,23392.0
2024-11-05 13:30:00,102.7,102.93,102.59,102.7,17484.0,100.0831,100.3073,99.9759,100.0831,17484.0
2024-11-05 14:00:00,102.7,103.0,102.65,102.82,57793.0,100.0831,100.3755,100.0344,100.2001,57793.0
2024-11-05 14:30:00,102.82,102.91,102.65,102.69,13611.0,100.2001,100.2878,100.0344,100.0734,13611.0
2024-11-05 15:00:00,102.67,102.85,102.65,102.83,19096.0,100.0539,100.2293,100.0344,100.2098,19096.0
2024-11-05 15:30:00,102.86,103.21,102.69,103.18,153204.0,100.2391,100.5801,100.0734,100.5509,153204.0
2024-11-06 09:30:00,107.0,107.0,104.73,105.05,100238.0,104.2736,104.2736,102.0614,102.3733,100238.0
2024-11-06 10:00:00,105.06,105.68,105.05,105.22,146592.0,102.383,102.9872,102.3733,102.5389,146592.0
2024-11-06 10:30:00,105.19,105.37,104.63,104.93,29054.0,102.5097,102.6851,101.964,102.2563,29054.0
2024-11-06 11:00:00,104.92,104.98,104.31,104.35,50273.0,102.2466,102.305,101.6521,101.6911,50273.0
2024-11-06 11:30:00,104.37,104.86,104.29,104.55,35852.0,101.7106,102.1881,101.6326,101.886,35852.0
2024-11-06 12:00:00,104.54,104.66,103.99,104.04,47439.0,101.8763,101.9932,101.3403,101.389,47439.0
2024-11-06 12:30:00,104.09,104.4,103.93,104.4,22742.0,101.4377,101.7398,101.2818,101.7398,22742.0
2024-11-06 13:00:00,104.37,104.76,104.18,104.6,28193.0,101.7106,102.0907,101.5254,101.9347,28193.0
2024-11-06 13:30:00,104.58,105.22,104.57,105.2,27472.0,101.9152,102.5389,101.9055,102.5194,27472.0
2024-11-06 14:00:00,105.16,105.3,104.98,105.22,45351.0,102.4805,102.6169,102.305,102.5389,45351.0
2024-11-06 14:30:00,105.23,105.34,104.86,104.96,29283.0,102.5487,102.6559,102.1881,102.2856,29283.0
2024-11-06 15:00:00,104.95,105.19,104.81,105.1,35093.0,102.2758,102.5097,102.1394,102.422,35093.0
2024-11-06 15:30:00,105.13,105.34,105.03,105.05,174319.0,102.4512,102.6559,102.3538,102.3733,174319.0
2024-11-07 09:30:00,105.01,105.23,104.33,104.95,52957.0,102.3343,102.5487,101.6716,102.2758,52957.0
2024-11-07 10:00:00,104.9,105.35,104.89,105.21,39710.0,102.2271,102.6656,102.2173,102.5292,39710.0
2024-11-07 10:30:00,105.26,105.36,104.93,104.95,38000.0,102.5779,102.6754,102.2563,102.2758,38000.0
2024-11-07 11:00:00,104.98,105.07,104.76,104.83,21232.0,102.305,102.3928,102.0907,102.1589,21232.0
2024-11-07 11:30:00,104.74,104.83,104.59,104.69,17933.0,102.0712,102.1589,101.925,102.0224,17933.0
2024-11-07 12:00:00,104.69,104.93,104.69,104.9,22390.0,102.0224,102.2563,102.0224,102.2271,22390.0
2024-11-07 12:30:00,104.89,104.89,104.63,104.64,18780.0,102.2173,102.2173,101.964,101.9737,18780.0
2024-11-07 13:00:00,104.67,104.81,104.55,104.61,12562.0,102.0029,102.1394,101.886,101.9445,12562.0
2024-11-07 13:30:00,104.56,104.72,104.46,104.56,18175.0,101.8957,102.0517,101.7983,101.8957,18175.0
2024-11-07 14:00:00,104.52,104.65,104.46,104.64,22450.0,101.8568,101.9835,101.7983,101.9737,22450.0
2024-11-07 14:30:00,104.62,104.78,104.42,104.77,21171.0,101.9542,102.1101,101.7593,102.1004,21171.0
2024-11-07 15:00:00,104.76,105.01,104.69,104.77,29341.0,102.0907,102.3343,102.0224,102.1004,29341.0
2024-11-07 15:30:00,104.79,104.9,104.56,104.75,137421.0,102.1199,102.2271,101.8957,102.0809,137421.0
2024-11-08 09:30:00,104.48,104.98,103.96,104.69,66987.0,101.8178,102.305,101.311,102.0224,66987.0
2024-11-08 10:00:00,104.7,104.93,104.44,104.79,42717.0,102.0322,102.2563,101.7788,102.1199,42717.0
2024-11-08 10:30:00,104.79,104.87,104.49,104.51,28282.0,102.1199,102.1979,101.8275,101.847,28282.0
2024-11-08 11:00:00,104.51,104.77,104.35,104.49,27700.0,101.847,102.1004,101.6911,101.8275,27700.0
2024-11-08 11:30:00,104.48,104.54,104.3,104.51,30546.0,101.8178,101.8763,101.6424,101.847,30546.0
2024-11-08 12:00:00,104.5,104.84,104.46,104.65,94422.0,101.8373,102.1686,101.7983,101.9835,94422.0
2024-11-08 12:30:00,104.67,104.71,104.54,104.59,19305.0,102.0029,102.0419,101.8763,101.925,19305.0
2024-11-08 13:00:00,104.59,104.64,104.4,104.4,20563.0,101.925,101.9737,101.7398,101.7398,20563.0
2024-11-08 13:30:00,104.41,104.69,104.41,104.65,30909.0,101.7496,102.0224,101.7496,101.9835,30909.0
2024-11-08 14:00:00,104.66,104.88,104.63,104.82,40022.0,101.9932,102.2076,101.964,102.1491,40022.0
2024-11-08 14:30:00,104.8,104.86,104.59,104.59,24572.0,102.1296,102.1881,101.925,101.925,24572.0
2024-11-08 15:00:00,104.58,104.58,104.23,104.35,27601.0,101.9152,101.9152,101.5742,101.6911,27601.0
2024-11-08 15:30:00,104.37,104.62,104.17,104.47,170883.0,101.7106,101.9542,101.5157,101.808,170883.0
2024-11-11 09:30:00,105.39,105.54,104.66,105.0,29040.0,102.7046,102.8508,101.9932,102.3245,29040.0
2024-11-11 10:00:00,104.91,105.16,104.64,104.73,20795.0,102.2368,102.4805,101.9737,102.0614,20795.0
2024-11-11 10:30:00,104.7,104.8,104.41,104.8,16153.0,102.0322,102.1296,101.7496,102.1296,16153.0
2024-11-11 11:00:00,104.79,105.01,104.76,104.98,31664.0,102.1199,102.3343,102.0907,102.305,31664.0
2024-11-11 11:30:00,104.98,105.08,104.87,104.95,23854.0,102.305,102.4025,102.1979,102.2758,23854.0
2024-11-11 12:00:00,104.95,104.96,104.53,104.54,24380.0,102.2758,102.2856,101.8665,101.8763,24380.0
2024-11-11 12:30:00,104.52,104.57,104.33,104.35,12148.0,101.8568,101.9055,101.6716,101.6911,12148.0
2024-11-11 13:00:00,104.35,104.37,104.21,104.3,9144.0,101.6911,101.7106,101.5547,101.6424,9144.0
2024-11-11 13:30:00,104.25,104.25,104.07,104.23,12516.0,101.5936,101.5936,101.4182,101.5742,12516.0
2024-11-11 14:00:00,104.24,104.34,104.15,104.34,20799.0,101.5839,101.6814,101.4962,101.6814,20799.0
2024-11-11 14:30:00,104.31,104.36,104.2,104.28,14863.0,101.6521,101.7008,101.5449,101.6229,14863.0
2024-11-11 15:00:00,104.26,104.26,104.03,104.1,21296.0,101.6034,101.6034,101.3793,101.4475,21296.0
2024-11-11 15:30:00,104.09,104.44,103.95,104.41,131226.0,101.4377,101.7788,101.3013,101.7496,131226.0
2024-11-12 09:30:00,104.35,105.2,104.19,104.79,135696.0,101.6911,102.5194,101.5352,102.1199,135696.0
2024-11-12 10:00:00,104.69,105.01,104.2,104.24,36590.0,102.0224,102.3343,101.5449,101.5839,36590.0
2024-11-12 10:30:00,104.28,104.29,103.84,104.19,30719.0,101.6229,101.6326,101.1941,101.5352,30719.0
2024-11-12 11:00:00,104.19,104.51,104.06,104.11,23023.0,101.5352,101.847,101.4085,101.4572,23023.0
2024-11-12 11:30:00,104.09,104.09,103.79,103.84,22020.0,101.4377,101.4377,101.1454,101.1941,22020.0
2024-11-12 12:00:00,103.88,103.89,103.61,103.67,20706.0,101.2331,101.2428,100.97,101.0284,20706.0
2024-11-12 12:30:00,103.64,103.64,103.31,103.31,25806.0,100.9992,100.9992,100.6776,100.6776,25806.0
2024-11-12 13:00:00,103.33,103.76,103.31,103.68,24348.0,100.6971,101.1161,100.6776,101.0382,24348.0
2024-11-12 13:30:00,103.7,103.77,103.55,103.72,19218.0,101.0577,101.1259,100.9115,101.0772,19218.0
2024-11-12 14:00:00,103.74,103.91,103.66,103.75,28293.0,101.0966,101.2623,101.0187,101.1064,28293.0
2024-11-12 14:30:00,103.76,103.77,103.56,103.7,27980.0,101.1161,101.1259,100.9212,101.0577,27980.0
2024-11-12 15:00:00,103.7,103.7,103.53,103.57,31135.0,101.0577,101.0577,100.892,100.931,31135.0
2024-11-12 15:30:00,103.57,103.97,103.51,103.9,225660.0,100.931,101.3208,100.8725,101.2526,225660.0
2024-11-13 09:30:00,103.59,103.82,102.98,103.47,36539.0,100.9505,101.1746,100.356,100.8335,36539.0
2024-11-13 10:00:00,103.43,103.67,103.18,103.36,14927.0,100.7945,101.0284,100.5509,100.7263,14927.0
2024-11-13 10:30:00,103.38,103.81,102.94,103.66,96240.0,100.7458,101.1649,100.317,101.0187,96240.0
2024-11-13 11:00:00,103.67,103.82,103.49,103.82,32293.0,101.0284,101.1746,100.853,101.1746,32293.0
2024-11-13 11:30:00,103.8,104.14,103.71,103.94,27054.0,101.1551,101.4865,101.0674,101.2915,27054.0
2024-11-13 12:00:00,103.93,104.01,103.2,103.33,111350.0,101.2818,101.3598,100.5704,100.6971,111350.0
2024-11-13 12:30:00,103.31,103.45,103.21,103.35,16402.0,100.6776,100.814,100.5801,100.7166,16402.0
2024-11-13 13:00:00,103.35,103.39,103.1,103.25,21531.0,100.7166,100.7556,100.473,100.6191,21531.0
2024-11-13 13:30:00,103.26,103.71,103.25,103.58,109112.0,100.6289,101.0674,100.6191,100.9407,109112.0
2024-11-13 14:00:00,103.57,103.81,103.48,103.51,59372.0,100.931,101.1649,100.8433,100.8725,59372.0
2024-11-13 14:30:00,103.53,103.62,103.29,103.36,13029.0,100.892,100.9797,100.6581,100.7263,13029.0
2024-11-13 15:00:00,103.37,103.45,103.18,103.42,46052.0,100.7361,100.814,100.5509,100.7848,46052.0
2024-11-13 15:30:00,103.37,103.49,103.29,103.35,109399.0,100.7361,100.853,100.6581,100.7166,109399.0
2024-11-14 09:30:00,103.35,103.75,103.16,103.75,35043.0,100.7166,101.1064,100.5314,101.1064,35043.0
2024-11-14 10:00:00,103.74,104.49,103.61,104.45,40541.0,101.0966,101.8275,100.97,101.7886,40541.0
2024-11-14 10:30:00,104.45,104.83,104.36,104.78,41693.0,101.7886,102.1589,101.7008,102.1101,41693.0
2024-11-14 11:00:00,104.76,104.85,104.51,104.55,38182.0,102.0907,102.1784,101.847,101.886,38182.0
2024-11-14 11:30:00,104.56,104.58,104.08,104.18,37241.0,101.8957,101.9152,101.428,101.5254,37241.0
2024-11-14 12:00:00,104.2,104.38,104.02,104.36,29820.0,101.5449,101.7203,101.3695,101.7008,29820.0
2024-11-14 12:30:00,104.37,104.7,104.24,104.63,23384.0,101.7106,102.0322,101.5839,101.964,23384.0
2024-11-14 13:00:00,104.63,104.63,104.37,104.44,21740.0,101.964,101.964,101.7106,101.7788,21740.0
2024-11-14 13:30:00,104.45,104.61,104.41,104.44,18121.0,101.7886,101.9445,101.7496,101.7788,18121.0
2024-11-14 14:00:00,104.45,104.84,104.45,104.81,20764.0,101.7886,102.1686,101.7886,102.1394,20764.0
2024-11-14 14:30:00,104.82,105.27,104.81,105.27,29224.0,102.1491,102.5877,102.1394,102.5877,29224.0
2024-11-14 15:00:00,105.28,105.31,104.89,105.28,54476.0,102.5974,102.6266,102.2173,102.5974,54476.0
2024-11-14 15:30:00,105.27,105.27,104.89,105.05,232317.0,102.5877,102.5877,102.2173,102.3733,232317.0
2024-11-15 09:30:00,103.34,104.42,100.06,101.08,582182.0,100.7068,101.7593,97.5104,98.5044,582182.0
2024-11-15 10:00:00,101.36,101.47,98.89,99.44,609093.0,98.7773,98.8845,96.3702,96.9062,609093.0
2024-11-15 10:30:00,99.43,99.95,97.73,97.86,377190.0,96.8965,97.4032,95.2398,95.3665,377190.0
2024-11-15 11:00:00,97.89,98.5,97.58,98.03,226639.0,95.3957,95.9902,95.0936,95.5321,226639.0
2024-11-15 11:30:00,98.03,98.43,97.86,98.2,505124.0,95.5321,95.9219,95.3665,95.6978,505124.0
2024-11-15 12:00:00,98.23,98.23,97.59,97.61,139204.0,95.727,95.727,95.1033,95.1228,139204.0
2024-11-15 12:30:00,97.62,97.77,97.17,97.48,124062.0,95.1326,95.2788,94.6941,94.9962,124062.0
2024-11-15 13:00:00,97.5,97.74,97.19,97.33,454262.0,95.0156,95.2495,94.7135,94.85,454262.0
2024-11-15 13:30:00,97.33,97.4,96.95,97.05,157482.0,94.85,94.9182,94.4797,94.5771,157482.0
2024-11-15 14:00:00,97.07,97.34,96.77,96.93,359673.0,94.5966,94.8597,94.3042,94.4602,359673.0
2024-11-15 14:30:00,96.95,97.89,96.91,97.64,475111.0,94.4797,95.3957,94.4407,95.1521,475111.0
2024-11-15 15:00:00,97.61,97.65,96.43,96.48,238860.0,95.1228,95.1618,93.9729,94.0216,238860.0
2024-11-15 15:30:00,96.48,97.43,96.24,96.88,1101055.0,94.0216,94.9474,93.7877,94.4114,1101055.0
2024-11-18 09:30:00,96.82,98.3,96.6,97.82,247966.0,94.353,95.7953,94.1386,95.3275,247966.0
2024-11-18 10:00:00,97.83,98.9,97.82,98.59,210335.0,95.3372,96.38,95.3275,96.0779,210335.0
2024-11-18 10:30:00,98.52,98.87,98.5,98.78,104763.0,96.0097,96.3507,95.9902,96.263,104763.0
2024-11-18 11:00:00,98.78,99.26,98.73,98.99,95431.0,96.263,96.7308,96.2143,96.4677,95431.0
2024-11-18 11:30:00,99.02,99.43,99.02,99.31,40130.0,96.4969,96.8965,96.4969,96.7795,40130.0
2024-11-18 12:00:00,99.29,99.54,99.02,99.22,146739.0,96.76,97.0037,96.4969,96.6918,146739.0
2024-11-18 12:30:00,99.2,99.37,98.95,99.09,85806.0,96.6723,96.838,96.4287,96.5651,85806.0
2024-11-18 13:00:00,99.1,99.19,98.89,99.06,54709.0,96.5749,96.6626,96.3702,96.5359,54709.0
2024-11-18 13:30:00,99.03,99.08,98.87,99.04,46166.0,96.5067,96.5554,96.3507,96.5164,46166.0
2024-11-18 14:00:00,99.02,99.08,98.77,98.89,78915.0,96.4969,96.5554,96.2533,96.3702,78915.0
2024-11-18 14:30:00,98.9,99.09,98.76,98.94,77369.0,96.38,96.5651,96.2435,96.419,77369.0
2024-11-18 15:00:00,98.94,99.06,98.72,98.95,123643.0,96.419,96.5359,96.2046,96.4287,123643.0
2024-11-18 15:30:00,98.96,98.99,98.28,98.34,368277.0,96.4384,96.4677,95.7758,95.8342,368277.0
2024-11-19 09:30:00,96.81,97.39,96.63,96.88,196080.0,94.3432,94.9084,94.1678,94.4114,196080.0
2024-11-19 10:00:00,96.88,97.26,96.74,97.17,83781.0,94.4114,94.7818,94.275,94.6941,83781.0
2024-11-19 10:30:00,97.17,97.62,97.16,97.47,44740.0,94.6941,95.1326,94.6843,94.9864,44740.0
2024-11-19 11:00:00,97.5,97.77,97.3,97.76,51101.0,95.0156,95.2788,94.8207,95.269,51101.0
2024-11-19 11:30:00,97.75,97.78,97.53,97.76,42624.0,95.2593,95.2885,95.0449,95.269,42624.0
2024-11-19 12:00:00,97.77,97.85,97.65,97.71,22949.0,95.2788,95.3567,95.1618,95.2203,22949.0
2024-11-19 12:30:00,97.7,97.94,97.68,97.69,29216.0,95.2105,95.4444,95.1911,95.2008,29216.0
2024-11-19 13:00:00,97.65,97.65,97.44,97.63,22987.0,95.1618,95.1618,94.9572,95.1423,22987.0
2024-11-19 13:30:00,97.61,97.69,97.51,97.69,25781.0,95.1228,95.2008,95.0254,95.2008,25781.0
2024-11-19 14:00:00,97.67,97.93,97.54,97.88,24690.0,95.1813,95.4347,95.0546,95.386,24690.0
2024-11-19 14:30:00,97.88,97.88,97.61,97.64,54433.0,95.386,95.386,95.1228,95.1521,54433.0
2024-11-19 15:00:00,97.61,98.0,97.55,97.96,20633.0,95.1228,95.5029,95.0644,95.4639,20633.0
2024-11-19 15:30:00,97.96,98.1,97.9,98.05,160498.0,95.4639,95.6004,95.4055,95.5516,160498.0
2024-11-20 09:30:00,97.48,97.88,96.79,97.7,53959.0,94.9962,95.386,94.3237,95.2105,53959.0
2024-11-20 10:00:00,97.7,97.95,97.61,97.82,19861.0,95.2105,95.4542,95.1228,95.3275,19861.0
2024-11-20 10:30:00,97.77,97.87,97.43,97.76,20038.0,95.2788,95.3762,94.9474,95.269,20038.0
2024-11-20 11:00:00,97.78,98.16,97.77,98.03,47488.0,95.2885,95.6588,95.2788,95.5321,47488.0
2024-11-20 11:30:00,98.04,98.2,98.0,98.12,39878.0,95.5419,95.6978,95.5029,95.6198,39878.0
2024-11-20 12:00:00,98.09,98.18,98.01,98.16,36467.0,95.5906,95.6783,95.5126,95.6588,36467.0
2024-11-20 12:30:00,98.16,98.3,98.07,98.12,29177.0,95.6588,95.7953,95.5711,95.6198,29177.0
2024-11-20 13:00:00,98.11,98.2,97.89,98.11,30223.0,95.6101,95.6978,95.3957,95.6101,30223.0
2024-11-20 13:30:00,98.09,98.16,97.95,98.16,26912.0,95.5906,95.6588,95.4542,95.6588,26912.0
2024-11-20 14:00:00,98.18,98.43,98.02,98.43,34914.0,95.6783,95.9219,95.5224,95.9219,34914.0
2024-11-20 14:30:00,98.41,98.67,98.34,98.5,25541.0,95.9025,96.1558,95.8342,95.9902,25541.0
2024-11-20 15:00:00,98.48,98.78,98.46,98.71,29070.0,95.9707,96.263,95.9512,96.1948,29070.0
2024-11-20 15:30:00,98.72,99.25,98.71,99.08,244486.0,96.2046,96.7211,96.1948,96.5554,244486.0
2024-11-21 09:30:00,99.04,100.09,98.57,99.91,106683.0,96.5164,97.5396,96.0584,97.3642,106683.0
2024-11-21 10:00:00,99.92,100.4,99.8,99.81,47820.0,97.374,97.8417,97.257,97.2668,47820.0
2024-11-21 10:30:00,99.85,100.97,99.56,100.87,33927.0,97.3058,98.3972,97.0232,98.2998,33927.0
2024-11-21 11:00:00,100.88,101.1,100.68,101.07,56319.0,98.3095,98.5239,98.1146,98.4947,56319.0
2024-11-21 11:30:00,101.1,101.25,100.9,101.15,39892.0,98.5239,98.6701,98.329,98.5726,39892.0
2024-11-21 12:00:00,101.12,101.61,101.04,101.53,40067.0,98.5434,99.0209,98.4654,98.943,40067.0
2024-11-21 12:30:00,101.51,101.8,101.42,101.72,35476.0,98.9235,99.2061,98.8358,99.1281,35476.0
2024-11-21 13:00:00,101.72,101.77,101.55,101.64,29896.0,99.1281,99.1768,98.9624,99.0502,29896.0
2024-11-21 13:30:00,101.6,101.81,101.54,101.62,17921.0,99.0112,99.2158,98.9527,99.0307,17921.0
2024-11-21 14:00:00,101.64,101.67,101.41,101.44,17810.0,99.0502,99.0794,98.826,98.8552,17810.0
2024-11-21 14:30:00,101.44,101.62,101.38,101.55,22938.0,98.8552,99.0307,98.7968,98.9624,22938.0
2024-11-21 15:00:00,101.56,102.19,101.55,102.06,79484.0,98.9722,99.5861,98.9624,99.4595,79484.0
2024-11-21 15:30:00,102.06,102.15,101.87,101.93,165573.0,99.4595,99.5472,99.2743,99.3328,165573.0
2024-11-22 09:30:00,101.92,102.74,101.26,102.35,88819.0,99.323,100.1221,98.6798,99.7421,88819.0
2024-11-22 10:00:00,102.34,102.43,101.74,101.75,38010.0,99.7323,99.82,99.1476,99.1573,38010.0
2024-11-22 10:30:00,101.81,102.27,101.68,102.2,77099.0,99.2158,99.6641,99.0891,99.5959,77099.0
2024-11-22 11:00:00,102.2,102.59,102.09,102.39,76968.0,99.5959,99.9759,99.4887,99.781,76968.0
2024-11-22 11:30:00,102.44,102.53,102.21,102.5,67391.0,99.8298,99.9175,99.6056,99.8882,67391.0
2024-11-22 12:00:00,102.5,102.72,102.42,102.53,21124.0,99.8882,100.1026,99.8103,99.9175,21124.0
2024-11-22 12:30:00,102.47,102.49,102.29,102.42,29776.0,99.859,99.8785,99.6836,99.8103,29776.0
2024-11-22 13:00:00,102.36,102.45,102.26,102.39,28327.0,99.7518,99.8395,99.6544,99.781,28327.0
2024-11-22 13:30:00,102.44,102.55,102.12,102.14,25851.0,99.8298,99.937,99.5179,99.5374,25851.0
2024-11-22 14:00:00,102.15,102.32,101.89,101.96,57411.0,99.5472,99.7128,99.2938,99.362,57411.0
2024-11-22 14:30:00,102.01,102.03,101.78,101.8,40596.0,99.4107,99.4302,99.1866,99.2061,40596.0
2024-11-22 15:00:00,101.8,101.94,101.65,101.82,48757.0,99.2061,99.3425,99.0599,99.2256,48757.0
2024-11-22 15:30:00,101.82,102.43,101.79,102.39,220827.0,99.2256,99.82,99.1963,99.781,220827.0
2024-11-25 09:30:00,103.0,104.35,102.11,103.28,128722.0,100.3755,101.6911,99.5082,100.6484,128722.0
2024-11-25 10:00:00,103.34,104.49,103.22,104.49,41312.0,100.7068,101.8275,100.5899,101.8275,41312.0
2024-11-25 10:30:00,104.46,105.2,104.2,105.04,148445.0,101.7983,102.5194,101.5449,102.3635,148445.0
2024-11-25 11:00:00,105.06,105.13,104.67,104.67,48926.0,102.383,102.4512,102.0029,102.0029,48926.0
2024-11-25 11:30:00,104.65,104.65,104.17,104.38,60859.0,101.9835,101.9835,101.5157,101.7203,60859.0
2024-11-25 12:00:00,104.37,104.49,104.26,104.32,24342.0,101.7106,101.8275,101.6034,101.6619,24342.0
2024-11-25 12:30:00,104.3,104.37,104.04,104.29,28628.0,101.6424,101.7106,101.389,101.6326,28628.0
2024-11-25 13:00:00,104.24,104.46,104.14,104.45,40108.0,101.5839,101.7983,101.4865,101.7886,40108.0
2024-11-25 13:30:00,104.46,104.75,104.46,104.61,35341.0,101.7983,102.0809,101.7983,101.9445,35341.0
2024-11-25 14:00:00,104.6,104.85,104.26,104.26,55696.0,101.9347,102.1784,101.6034,101.6034,55696.0
2024-11-25 14:30:00,104.26,104.5,104.21,104.39,29152.0,101.6034,101.8373,101.5547,101.7301,29152.0
2024-11-25 15:00:00,104.41,104.5,104.28,104.39,55758.0,101.7496,101.8373,101.6229,101.7301,55758.0
2024-11-25 15:30:00,104.38,104.88,104.32,104.62,274007.0,101.7203,102.2076,101.6619,101.9542,274007.0
2024-11-26 09:30:00,104.48,104.65,103.98,104.28,68763.0,101.8178,101.9835,101.3305,101.6229,68763.0
2024-11-26 10:00:00,104.4,104.82,104.2,104.62,23924.0,101.7398,102.1491,101.5449,101.9542,23924.0
2024-11-26 10:30:00,104.57,104.63,104.19,104.23,21344.0,101.9055,101.964,101.5352,101.5742,21344.0
2024-11-26 11:00:00,104.22,104.43,103.83,104.39,32439.0,101.5644,101.7691,101.1844,101.7301,32439.0
2024-11-26 11:30:00,104.33,104.5,104.26,104.32,18109.0,101.6716,101.8373,101.6034,101.6619,18109.0
2024-11-26 12:00:00,104.27,104.76,104.16,104.66,42204.0,101.6131,102.0907,101.5059,101.9932,42204.0
2024-11-26 12:30:00,104.66,104.84,104.61,104.8,13826.0,101.9932,102.1686,101.9445,102.1296,13826.0
2024-11-26 13:00:00,104.84,104.89,104.73,104.76,16268.0,102.1686,102.2173,102.0614,102.0907,16268.0
2024-11-26 13:30:00,104.75,104.91,104.63,104.9,20931.0,102.0809,102.2368,101.964,102.2271,20931.0
2024-11-26 14:00:00,104.9,104.96,104.74,104.89,29788.0,102.2271,102.2856,102.0712,102.2173,29788.0
2024-11-26 14:30:00,104.9,105.08,104.67,104.72,51591.0,102.2271,102.4025,102.0029,102.0517,51591.0
2024-11-26 15:00:00,104.73,104.9,104.53,104.58,28006.0,102.0614,102.2271,101.8665,101.9152,28006.0
2024-11-26 15:30:00,104.56,104.89,104.47,104.63,142835.0,101.8957,102.2173,101.808,101.964,142835.0
2024-11-27 09:30:00,105.36,105.77,104.86,105.73,102644.0,102.6754,103.0749,102.1881,103.0359,102644.0
2024-11-27 10:00:00,105.72,105.72,105.01,105.08,30808.0,103.0262,103.0262,102.3343,102.4025,30808.0
2024-11-27 10:30:00,105.08,105.34,104.92,105.22,33069.0,102.4025,102.6559,102.2466,102.5389,33069.0
2024-11-27 11:00:00,105.2,105.39,105.05,105.05,21909.0,102.5194,102.7046,102.3733,102.3733,21909.0
2024-11-27 11:30:00,105.0,105.06,104.78,104.78,20652.0,102.3245,102.383,102.1101,102.1101,20652.0
2024-11-27 12:00:00,104.77,105.0,104.72,104.82,24078.0,102.1004,102.3245,102.0517,102.1491,24078.0
2024-11-27 12:30:00,104.8,105.01,104.76,104.82,20186.0,102.1296,102.3343,102.0907,102.1491,20186.0
2024-11-27 13:00:00,104.79,104.8,104.49,104.49,36586.0,102.1199,102.1296,101.8275,101.8275,36586.0
2024-11-27 13:30:00,104.53,104.65,104.37,104.58,19922.0,101.8665,101.9835,101.7106,101.9152,19922.0
2024-11-27 14:00:00,104.58,104.7,104.55,104.61,18285.0,101.9152,102.0322,101.886,101.9445,18285.0
2024-11-27 14:30:00,104.6,104.69,104.46,104.51,21462.0,101.9347,102.0224,101.7983,101.847,21462.0
2024-11-27 15:00:00,104.54,104.55,104.25,104.34,21605.0,101.8763,101.886,101.5936,101.6814,21605.0
2024-11-27 15:30:00,104.33,104.66,104.27,104.37,138362.0,101.6716,101.9932,101.6131,101.7106,138362.0
2024-11-29 09:30:00,104.9,105.99,104.55,105.37,44618.0,102.2271,103.2893,101.886,102.6851,44618.0
2024-11-29 10:00:00,105.36,105.48,105.0,105.2,26031.0,102.6754,102.7923,102.3245,102.5194,26031.0
2024-11-29 10:30:00,105.26,105.64,105.13,105.57,45178.0,102.5779,102.9482,102.4512,102.88,45178.0
2024-11-29 11:00:00,105.55,105.65,105.27,105.47,42107.0,102.8605,102.958,102.5877,102.7826,42107.0
2024-11-29 11:30:00,105.5,105.63,105.09,105.25,62846.0,102.8118,102.9385,102.4122,102.5682,62846.0
2024-11-29 12:00:00,105.24,105.46,105.24,105.38,30312.0,102.5584,102.7728,102.5584,102.6949,30312.0
2024-11-29 12:30:00,105.38,105.55,104.7,104.86,136020.0,102.6949,102.8605,102.0322,102.1881,136020.0
2024-12-02 09:30:00,104.76,105.23,104.06,104.27,53191.0,102.0907,102.5487,101.4085,101.6131,53191.0
2024-12-02 10:00:00,104.27,104.88,104.07,104.77,66065.0,101.6131,102.2076,101.4182,102.1004,66065.0
2024-12-02 10:30:00,104.69,105.0,104.63,104.78,24285.0,102.0224,102.3245,101.964,102.1101,24285.0
2024-12-02 11:00:00,104.81,105.05,104.67,104.85,25843.0,102.1394,102.3733,102.0029,102.1784,25843.0
2024-12-02 11:30:00,104.84,105.01,104.83,104.94,44137.0,102.1686,102.3343,102.1589,102.2661,44137.0
2024-12-02 12:00:00,104.99,105.07,104.73,104.75,30772.0,102.3148,102.3928,102.0614,102.0809,30772.0
2024-12-02 12:30:00,104.73,105.15,104.64,105.08,19481.0,102.0614,102.4707,101.9737,102.4025,19481.0
2024-12-02 13:00:00,105.1,105.32,105.05,105.22,20036.0,102.422,102.6364,102.3733,102.5389,20036.0
2024-12-02 13:30:00,105.23,105.23,105.0,105.07,22989.0,102.5487,102.5487,102.3245,102.3928,22989.0
2024-12-02 14:00:00,105.03,105.03,104.77,104.9,24766.0,102.3538,102.3538,102.1004,102.2271,24766.0
2024-12-02 14:30:00,104.89,104.99,104.71,104.73,56884.0,102.2173,102.3148,102.0419,102.0614,56884.0
2024-12-02 15:00:00,104.73,104.88,104.53,104.88,37612.0,102.0614,102.2076,101.8665,102.2076,37612.0
2024-12-02 15:30:00,104.91,105.21,104.86,105.02,152485.0,102.2368,102.5292,102.1881,102.344,152485.0
2024-12-03 09:30:00,105.04,105.49,103.7,104.3,56007.0,102.3635,102.8021,101.0577,101.6424,56007.0
2024-12-03 10:00:00,104.3,104.3,103.77,104.25,37956.0,101.6424,101.6424,101.1259,101.5936,37956.0
2024-12-03 10:30:00,104.15,104.36,103.94,104.12,43522.0,101.4962,101.7008,101.2915,101.467,43522.0
2024-12-03 11:00:00,104.19,104.23,103.85,103.87,60740.0,101.5352,101.5742,101.2038,101.2233,60740.0
2024-12-03 11:30:00,103.85,104.06,103.64,104.01,23679.0,101.2038,101.4085,100.9992,101.3598,23679.0
2024-12-03 12:00:00,104.01,104.25,103.94,104.21,29145.0,101.3598,101.5936,101.2915,101.5547,29145.0
2024-12-03 12:30:00,104.2,104.49,104.18,104.18,21140.0,101.5449,101.8275,101.5254,101.5254,21140.0
2024-12-03 13:00:00,104.19,104.37,103.99,104.0,10172.0,101.5352,101.7106,101.3403,101.35,10172.0
2024-12-03 13:30:00,104.02,104.02,103.8,103.9,11902.0,101.3695,101.3695,101.1551,101.2526,11902.0
2024-12-03 14:00:00,103.9,103.99,103.8,103.93,17566.0,101.2526,101.3403,101.1551,101.2818,17566.0
2024-12-03 14:30:00,103.92,103.95,103.68,103.69,31888.0,101.2721,101.3013,101.0382,101.0479,31888.0
2024-12-03 15:00:00,103.69,103.7,103.57,103.58,39126.0,101.0479,101.0577,100.931,100.9407,39126.0
2024-12-03 15:30:00,103.54,103.91,103.34,103.78,162469.0,100.9017,101.2623,100.7068,101.1356,162469.0
2024-12-04 09:30:00,103.52,104.08,103.05,103.9,56663.0,100.8822,101.428,100.4242,101.2526,56663.0
2024-12-04 10:00:00,103.88,103.88,103.15,103.3,20822.0,101.2331,101.2331,100.5217,100.6679,20822.0
2024-12-04 10:30:00,103.24,103.41,103.09,103.31,27868.0,100.6094,100.7751,100.4632,100.6776,27868.0
2024-12-04 11:00:00,103.2,103.47,103.14,103.37,13202.0,100.5704,100.8335,100.5119,100.7361,13202.0
2024-12-04 11:30:00,103.35,103.57,103.23,103.29,14758.0,100.7166,100.931,100.5996,100.6581,14758.0
2024-12-04 12:00:00,103.28,103.53,103.19,103.27,13634.0,100.6484,100.892,100.5607,100.6386,13634.0
2024-12-04 12:30:00,103.27,103.51,103.26,103.51,15825.0,100.6386,100.8725,100.6289,100.8725,15825.0
2024-12-04 13:00:00,103.47,103.49,103.3,103.41,13372.0,100.8335,100.853,100.6679,100.7751,13372.0
2024-12-04 13:30:00,103.38,103.46,103.24,103.34,26814.0,100.7458,100.8238,100.6094,100.7068,26814.0
2024-12-04 14:00:00,103.35,103.45,103.27,103.39,20620.0,100.7166,100.814,100.6386,100.7556,20620.0
2024-12-04 14:30:00,103.4,103.4,103.2,103.25,31627.0,100.7653,100.7653,100.5704,100.6191,31627.0
2024-12-04 15:00:00,103.26,103.5,103.23,103.23,41637.0,100.6289,100.8628,100.5996,100.5996,41637.0
2024-12-04 15:30:00,103.23,103.35,103.03,103.25,112468.0,100.5996,100.7166,100.4047,100.6191,112468.0
2024-12-05 09:30:00,103.65,104.22,103.39,104.22,37755.0,101.0089,101.5644,100.7556,101.5644,37755.0
2024-12-05 10:00:00,104.15,104.19,103.5,103.75,49837.0,101.4962,101.5352,100.8628,101.1064,49837.0
2024-12-05 10:30:00,103.69,103.79,103.41,103.6,46614.0,101.0479,101.1454,100.7751,100.9602,46614.0
2024-12-05 11:00:00,103.64,103.81,103.45,103.63,28524.0,100.9992,101.1649,100.814,100.9894,28524.0
2024-12-05 11:30:00,103.62,103.81,103.54,103.76,29991.0,100.9797,101.1649,100.9017,101.1161,29991.0
2024-12-05 12:00:00,103.8,103.96,103.75,103.78,62512.0,101.1551,101.311,101.1064,101.1356,62512.0
2024-12-05 12:30:00,103.78,103.85,103.61,103.85,19005.0,101.1356,101.2038,100.97,101.2038,19005.0
2024-12-05 13:00:00,103.87,103.89,103.41,103.45,18649.0,101.2233,101.2428,100.7751,100.814,18649.0
2024-12-05 13:30:00,103.41,103.6,103.34,103.57,20489.0,100.7751,100.9602,100.7068,100.931,20489.0
2024-12-05 14:00:00,103.57,103.6,103.15,103.23,29431.0,100.931,100.9602,100.5217,100.5996,29431.0
2024-12-05 14:30:00,103.22,103.33,103.11,103.12,40022.0,100.5899,100.6971,100.4827,100.4924,40022.0
2024-12-05 15:00:00,103.09,103.34,103.02,103.26,42672.0,100.4632,100.7068,100.395,100.6289,42672.0
2024-12-05 15:30:00,103.28,103.54,103.09,103.15,146190.0,100.6484,100.9017,100.4632,100.5217,146190.0
2024-12-06 09:30:00,103.6,103.85,103.14,103.73,15740.0,100.9602,101.2038,100.5119,101.0869,15740.0
2024-12-06 10:00:00,103.45,103.8,103.31,103.66,12073.0,100.814,101.1551,100.6776,101.0187,12073.0
2024-12-06 10:30:00,103.64,103.82,103.45,103.79,18449.0,100.9992,101.1746,100.814,101.1454,18449.0
2024-12-06 11:00:00,103.73,104.03,103.69,103.93,29204.0,101.0869,101.3793,101.0479,101.2818,29204.0
2024-12-06 11:30:00,103.93,103.94,103.61,103.66,23590.0,101.2818,101.2915,100.97,101.0187,23590.0
2024-12-06 12:00:00,103.66,103.9,103.36,103.44,28630.0,101.0187,101.2526,100.7263,100.8043,28630.0
2024-12-06 12:30:00,103.42,103.42,103.0,103.12,14861.0,100.7848,100.7848,100.3755,100.4924,14861.0
2024-12-06 13:00:00,103.06,103.45,103.06,103.2,9944.0,100.434,100.814,100.434,100.5704,9944.0
2024-12-06 13:30:00,103.13,103.34,103.02,103.25,8678.0,100.5022,100.7068,100.395,100.6191,8678.0
2024-12-06 14:00:00,103.24,103.27,102.87,102.94,8937.0,100.6094,100.6386,100.2488,100.317,8937.0
2024-12-06 14:30:00,102.95,103.09,102.91,103.09,13442.0,100.3268,100.4632,100.2878,100.4632,13442.0
2024-12-06 15:00:00,103.05,103.18,103.0,103.12,21696.0,100.4242,100.5509,100.3755,100.4924,21696.0
2024-12-06 15:30:00,103.1,103.65,102.9,103.43,130342.0,100.473,101.0089,100.278,100.7945,130342.0
2024-12-09 09:30:00,98.87,99.9,95.25,96.94,1940431.0,96.3507,97.3545,92.823,94.4699,1940431.0
2024-12-09 10:00:00,97.02,97.4,96.02,96.97,345794.0,94.5479,94.9182,93.5734,94.4991,345794.0
2024-12-09 10:30:00,96.98,97.11,95.65,95.74,219355.0,94.5089,94.6356,93.2128,93.3005,219355.0
2024-12-09 11:00:00,95.77,95.91,94.27,94.59,683998.0,93.3297,93.4662,91.8679,92.1798,683998.0
2024-12-09 11:30:00,94.58,95.17,94.0,94.93,421727.0,92.17,92.745,91.6048,92.5111,421727.0
2024-12-09 12:00:00,94.89,95.24,94.72,94.84,242969.0,92.4721,92.8132,92.3065,92.4234,242969.0
2024-12-09 12:30:00,94.84,95.01,94.18,94.35,269188.0,92.4234,92.5891,91.7802,91.9459,269188.0
2024-12-09 13:00:00,94.37,94.85,93.69,93.98,284747.0,91.9654,92.4332,91.3027,91.5853,284747.0
2024-12-09 13:30:00,93.97,94.23,93.7,93.78,295251.0,91.5756,91.829,91.3125,91.3904,295251.0
2024-12-09 14:00:00,93.85,94.22,93.75,93.96,223407.0,91.4586,91.8192,91.3612,91.5658,223407.0
2024-12-09 14:30:00,93.96,94.45,93.83,94.07,320660.0,91.5658,92.0434,91.4392,91.673,320660.0
2024-12-09 15:00:00,94.02,94.08,93.07,93.25,379226.0,91.6243,91.6828,90.6985,90.8739,379226.0
2024-12-09 15:30:00,93.3,93.6,92.75,92.82,1198249.0,90.9227,91.215,90.3867,90.4549,1198249.0
2024-12-10 09:30:00,91.41,92.8,91.01,92.23,521654.0,89.0808,90.4354,88.691,89.8799,521654.0
2024-12-10 10:00:00,92.23,93.03,92.08,92.65,331656.0,89.8799,90.6595,89.7337,90.2892,331656.0
2024-12-10 10:30:00,92.68,93.13,91.78,93.05,394138.0,90.3185,90.757,89.4414,90.679,394138.0
2024-12-10 11:00:00,93.02,93.71,92.87,93.55,232549.0,90.6498,91.3222,90.5036,91.1663,232549.0
2024-12-10 11:30:00,93.51,94.32,93.5,94.06,244040.0,91.1273,91.9167,91.1176,91.6633,244040.0
2024-12-10 12:00:00,94.06,94.32,93.72,93.72,147475.0,91.6633,91.9167,91.332,91.332,147475.0
2024-12-10 12:30:00,93.77,94.05,93.61,93.82,73111.0,91.3807,91.6536,91.2248,91.4294,73111.0
2024-12-10 13:00:00,93.78,93.87,93.44,93.75,79621.0,91.3904,91.4781,91.0591,91.3612,79621.0
2024-12-10 13:30:00,93.72,94.09,93.66,93.84,132597.0,91.332,91.6925,91.2735,91.4489,132597.0
2024-12-10 14:00:00,93.84,93.9,93.51,93.52,130339.0,91.4489,91.5074,91.1273,91.1371,130339.0
2024-12-10 14:30:00,93.52,93.9,93.44,93.65,151988.0,91.1371,91.5074,91.0591,91.2637,151988.0
2024-12-10 15:00:00,93.7,93.74,92.66,92.95,185811.0,91.3125,91.3514,90.299,90.5816,185811.0
2024-12-10 15:30:00,92.95,93.32,92.28,92.45,715893.0,90.5816,90.9422,89.9287,90.0943,715893.0
2024-12-11 09:30:00,92.71,93.42,92.2,92.32,124253.0,90.3477,91.0396,89.8507,89.9676,124253.0
2024-12-11 10:00:00,92.32,92.84,92.02,92.33,230041.0,89.9676,90.4744,89.6753,89.9774,230041.0
2024-12-11 10:30:00,92.35,92.78,91.94,92.53,44438.0,89.9969,90.4159,89.5973,90.1723,44438.0
2024-12-11 11:00:00,92.59,92.72,92.26,92.39,57634.0,90.2308,90.3574,89.9092,90.0358,57634.0
2024-12-11 11:30:00,92.47,92.63,92.26,92.57,54293.0,90.1138,90.2697,89.9092,90.2113,54293.0
2024-12-11 12:00:00,92.57,92.78,92.21,92.28,59389.0,90.2113,90.4159,89.8604,89.9287,59389.0
2024-12-11 12:30:00,92.28,92.46,92.14,92.28,79033.0,89.9287,90.1041,89.7922,89.9287,79033.0
2024-12-11 13:00:00,92.28,92.39,92.18,92.3,66099.0,89.9287,90.0358,89.8312,89.9481,66099.0
2024-12-11 13:30:00,92.3,92.48,92.1,92.42,61232.0,89.9481,90.1236,89.7532,90.0651,61232.0
2024-12-11 14:00:00,92.43,92.45,92.16,92.34,68967.0,90.0748,90.0943,89.8117,89.9871,68967.0
2024-12-11 14:30:00,92.31,92.56,92.27,92.33,81223.0,89.9579,90.2015,89.9189,89.9774,81223.0
2024-12-11 15:00:00,92.31,92.46,91.96,92.19,108740.0,89.9579,90.1041,89.6168,89.8409,108740.0
2024-12-11 15:30:00,92.23,92.23,91.82,92.07,469131.0,89.8799,89.8799,89.4804,89.724,469131.0
2024-12-12 09:30:00,92.07,92.27,91.2,92.0,195244.0,89.724,89.9189,88.8762,89.6558,195244.0
2024-12-12 10:00:00,92.06,92.26,91.58,91.59,56149.0,89.7143,89.9092,89.2465,89.2562,56149.0
2024-12-12 10:30:00,91.58,91.98,91.12,91.47,177147.0,89.2465,89.6363,88.7982,89.1393,177147.0
2024-12-12 11:00:00,91.5,91.64,90.85,90.93,100434.0,89.1685,89.305,88.5351,88.613,100434.0
2024-12-12 11:30:00,90.94,91.01,90.54,90.56,71514.0,88.6228,88.691,88.233,88.2525,71514.0
2024-12-12 12:00:00,90.56,90.91,90.55,90.74,63831.0,88.2525,88.5936,88.2427,88.4279,63831.0
2024-12-12 12:30:00,90.69,90.73,90.42,90.59,64072.0,88.3792,88.4181,88.116,88.2817,64072.0
2024-12-12 13:00:00,90.56,90.68,90.3,90.3,66833.0,88.2525,88.3694,87.9991,87.9991,66833.0
2024-12-12 13:30:00,90.34,90.5,90.23,90.4,45569.0,88.0381,88.194,87.9309,88.0966,45569.0
2024-12-12 14:00:00,90.42,90.65,90.4,90.54,31679.0,88.116,88.3402,88.0966,88.233,31679.0
2024-12-12 14:30:00,90.51,90.68,90.51,90.57,38347.0,88.2038,88.3694,88.2038,88.2622,38347.0
2024-12-12 15:00:00,90.58,90.66,90.23,90.63,74604.0,88.272,88.3499,87.9309,88.3207,74604.0
2024-12-12 15:30:00,90.62,90.72,90.12,90.16,172684.0,88.3109,88.4084,87.8237,87.8627,172684.0
2024-12-13 09:30:00,90.05,90.3,89.07,89.14,82084.0,87.7555,87.9991,86.8004,86.8687,82084.0
2024-12-13 10:00:00,89.13,89.89,89.13,89.85,74378.0,86.8589,87.5995,86.8589,87.5606,74378.0
2024-12-13 10:30:00,89.85,90.5,89.83,90.29,141110.0,87.5606,88.194,87.5411,87.9894,141110.0
2024-12-13 11:00:00,90.25,90.75,90.19,90.5,45727.0,87.9504,88.4376,87.8919,88.194,45727.0
2024-12-13 11:30:00,90.49,90.62,90.45,90.47,40118.0,88.1843,88.3109,88.1453,88.1648,40118.0
2024-12-13 12:00:00,90.45,90.55,90.24,90.3,45356.0,88.1453,88.2427,87.9406,87.9991,45356.0
2024-12-13 12:30:00,90.3,90.49,90.1,90.11,42620.0,87.9991,88.1843,87.8042,87.8139,42620.0
2024-12-13 13:00:00,90.13,90.21,89.91,90.14,89297.0,87.8334,87.9114,87.619,87.8432,89297.0
2024-12-13 13:30:00,90.15,90.19,89.85,89.87,60952.0,87.8529,87.8919,87.5606,87.5801,60952.0
2024-12-13 14:00:00,89.87,90.17,89.86,90.06,57333.0,87.5801,87.8724,87.5703,87.7652,57333.0
2024-12-13 14:30:00,90.08,90.53,90.02,90.5,122314.0,87.7847,88.2232,87.7262,88.194,122314.0
2024-12-13 15:00:00,90.49,90.68,90.32,90.47,101933.0,88.1843,88.3694,88.0186,88.1648,101933.0
2024-12-13 15:30:00,90.46,90.46,90.14,90.29,242252.0,88.155,88.155,87.8432,87.9894,242252.0
2024-12-16 09:30:00,90.15,90.77,89.85,90.65,89339.0,87.8529,88.4571,87.5606,88.3402,89339.0
2024-12-16 10:00:00,90.77,91.53,90.77,91.36,141168.0,88.4571,89.1978,88.4571,89.0321,141168.0
2024-12-16 10:30:00,91.41,91.87,91.24,91.36,134276.0,89.0808,89.5291,88.9152,89.0321,134276.0
2024-12-16 11:00:00,91.36,91.81,91.3,91.5,86593.0,89.0321,89.4706,88.9736,89.1685,86593.0
2024-12-16 11:30:00,91.48,91.64,91.39,91.41,89448.0,89.149,89.305,89.0613,89.0808,89448.0
2024-12-16 12:00:00,91.41,91.77,91.32,91.32,68105.0,89.0808,89.4316,88.9931,88.9931,68105.0
2024-12-16 12:30:00,91.31,91.37,91.09,91.24,72872.0,88.9834,89.0418,88.769,88.9152,72872.0
2024-12-16 13:00:00,91.24,91.29,90.85,91.22,77648.0,88.9152,88.9639,88.5351,88.8957,77648.0
2024-12-16 13:30:00,91.17,91.44,91.14,91.32,64779.0,88.8469,89.1101,88.8177,88.9931,64779.0
2024-12-16 14:00:00,91.33,91.35,90.99,91.06,78101.0,89.0029,89.0223,88.6715,88.7397,78101.0
2024-12-16 14:30:00,91.05,91.23,91.0,91.18,95387.0,88.73,88.9054,88.6813,88.8567,95387.0
2024-12-16 15:00:00,91.15,91.17,90.79,90.89,83185.0,88.8274,88.8469,88.4766,88.5741,83185.0
2024-12-16 15:30:00,90.89,91.0,90.74,90.88,456083.0,88.5741,88.6813,88.4279,88.5643,456083.0
2024-12-17 09:30:00,89.99,90.79,89.96,90.04,54057.0,87.697,88.4766,87.6678,87.7457,54057.0
2024-12-17 10:00:00,90.07,90.07,89.34,89.35,34806.0,87.775,87.775,87.0636,87.0733,34806.0
2024-12-17 10:30:00,89.33,89.45,88.77,88.91,87648.0,87.0538,87.1708,86.5081,86.6445,87648.0
2024-12-17 11:00:00,88.86,89.15,88.75,89.0,76404.0,86.5958,86.8784,86.4886,86.7322,76404.0
2024-12-17 11:30:00,88.95,89.25,88.81,89.21,105028.0,86.6835,86.9759,86.5471,86.9369,105028.0
2024-12-17 12:00:00,89.25,89.27,88.72,88.77,79233.0,86.9759,86.9953,86.4594,86.5081,79233.0
2024-12-17 12:30:00,88.73,88.82,88.57,88.58,29535.0,86.4691,86.5568,86.3132,86.3229,29535.0
2024-12-17 13:00:00,88.64,88.96,88.5,88.79,41452.0,86.3814,86.6932,86.245,86.5276,41452.0
2024-12-17 13:30:00,88.79,89.05,88.71,88.98,60589.0,86.5276,86.781,86.4496,86.7127,60589.0
2024-12-17 14:00:00,88.98,89.02,88.67,88.7,34127.0,86.7127,86.7517,86.4106,86.4399,34127.0
2024-12-17 14:30:00,88.67,88.72,88.52,88.64,53166.0,86.4106,86.4594,86.2645,86.3814,53166.0
2024-12-17 15:00:00,88.57,88.61,88.22,88.27,84937.0,86.3132,86.3522,85.9721,86.0208,84937.0
2024-12-17 15:30:00,88.31,89.08,88.28,88.97,862535.0,86.0598,86.8102,86.0306,86.703,862535.0
2024-12-18 09:30:00,88.88,89.87,88.6,89.72,81617.0,86.6153,87.5801,86.3424,87.4339,81617.0
2024-12-18 10:00:00,89.72,90.24,89.64,90.03,57969.0,87.4339,87.9406,87.3559,87.736,57969.0
2024-12-18 10:30:00,90.07,90.38,89.92,90.09,28520.0,87.775,88.0771,87.6288,87.7945,28520.0
2024-12-18 11:00:00,90.06,90.14,89.71,90.14,54391.0,87.7652,87.8432,87.4241,87.8432,54391.0
2024-12-18 11:30:00,90.11,90.3,89.81,89.88,46697.0,87.8139,87.9991,87.5216,87.5898,46697.0
2024-12-18 12:00:00,89.9,90.13,89.82,90.0,40355.0,87.6093,87.8334,87.5313,87.7067,40355.0
2024-12-18 12:30:00,90.01,90.2,89.94,90.11,52278.0,87.7165,87.9017,87.6483,87.8139,52278.0
2024-12-18 13:00:00,90.09,90.25,89.94,90.19,41533.0,87.7945,87.9504,87.6483,87.8919,41533.0
2024-12-18 13:30:00,90.19,90.2,89.92,90.08,42638.0,87.8919,87.9017,87.6288,87.7847,42638.0
2024-12-18 14:00:00,90.07,90.08,89.05,89.06,69362.0,87.775,87.7847,86.781,86.7907,69362.0
2024-12-18 14:30:00,89.09,89.5,88.72,88.83,119680.0,86.8199,87.2195,86.4594,86.5666,119680.0
2024-12-18 15:00:00,88.82,88.87,88.33,88.43,186326.0,86.5568,86.6055,86.0793,86.1768,186326.0
2024-12-18 15:30:00,88.49,88.73,87.72,87.75,506547.0,86.2352,86.4691,85.4848,85.5141,506547.0
2024-12-19 09:30:00,88.49,89.13,87.97,88.4,114385.0,86.2352,86.8589,85.7285,86.1475,114385.0
2024-12-19 10:00:00,88.38,88.54,88.0,88.2,173670.0,86.128,86.2839,85.7577,85.9526,173670.0
2024-12-19 10:30:00,88.16,88.35,87.92,88.12,134123.0,85.9136,86.0988,85.6797,85.8747,134123.0
2024-12-19 11:00:00,88.05,88.65,88.05,88.53,91524.0,85.8064,86.3911,85.8064,86.2742,91524.0
2024-12-19 11:30:00,88.47,88.65,88.31,88.45,43845.0,86.2157,86.3911,86.0598,86.1962,43845.0
2024-12-19 12:00:00,88.4,88.59,88.34,88.4,81959.0,86.1475,86.3327,86.089,86.1475,81959.0
2024-12-19 12:30:00,88.42,88.45,88.15,88.38,95693.0,86.167,86.1962,85.9039,86.128,95693.0
2024-12-19 13:00:00,88.37,88.46,88.06,88.45,47341.0,86.1183,86.206,85.8162,86.1962,47341.0
2024-12-19 13:30:00,88.4,88.58,88.32,88.53,53363.0,86.1475,86.3229,86.0696,86.2742,53363.0
2024-12-19 14:00:00,88.55,88.64,88.42,88.64,67461.0,86.2937,86.3814,86.167,86.3814,67461.0
2024-12-19 14:30:00,88.64,88.64,88.05,88.11,143834.0,86.3814,86.3814,85.8064,85.8649,143834.0
2024-12-19 15:00:00,88.09,88.21,87.6,87.84,159905.0,85.8454,85.9624,85.3679,85.6018,159905.0
2024-12-19 15:30:00,87.84,88.02,87.58,87.89,695329.0,85.6018,85.7772,85.3484,85.6505,695329.0
2024-12-20 09:30:00,87.63,88.6,86.91,88.18,376961.0,86.0699,87.0226,85.3627,86.6101,376961.0
2024-12-20 10:00:00,88.23,88.87,87.98,88.8,131600.0,86.6592,87.2878,86.4136,87.219,131600.0
2024-12-20 10:30:00,88.8,89.01,88.29,88.75,186277.0,87.219,87.4253,86.7181,87.1699,186277.0
2024-12-20 11:00:00,88.74,89.31,88.74,89.28,54451.0,87.1601,87.7199,87.1601,87.6905,54451.0
2024-12-20 11:30:00,89.29,89.6,89.12,89.47,88398.0,87.7003,88.0048,87.5333,87.8771,88398.0
2024-12-20 12:00:00,89.41,89.71,89.27,89.66,55939.0,87.8182,88.1128,87.6807,88.0637,55939.0
2024-12-20 12:30:00,89.58,89.81,89.41,89.69,47192.0,87.9851,88.211,87.8182,88.0932,47192.0
2024-12-20 13:00:00,89.69,89.71,89.25,89.29,59741.0,88.0932,88.1128,87.661,87.7003,59741.0
2024-12-20 13:30:00,89.32,89.4,89.1,89.11,68956.0,87.7298,87.8083,87.5137,87.5235,68956.0
2024-12-20 14:00:00,89.12,89.25,88.93,88.99,77097.0,87.5333,87.661,87.3467,87.4056,77097.0
2024-12-20 14:30:00,89.0,89.2,88.73,88.92,84754.0,87.4155,87.6119,87.1503,87.3369,84754.0
2024-12-20 15:00:00,88.9,88.98,88.7,88.81,110358.0,87.3172,87.3958,87.1208,87.2288,110358.0
2024-12-20 15:30:00,88.84,89.34,88.55,88.86,467509.0,87.2583,87.7494,86.9735,87.278,467509.0
2024-12-23 09:30:00,88.44,88.6,87.28,87.58,61783.0,86.8654,87.0226,85.7261,86.0207,61783.0
2024-12-23 10:00:00,87.65,87.65,87.0,87.22,37385.0,86.0895,86.0895,85.4511,85.6672,37385.0
2024-12-23 10:30:00,87.3,87.31,86.68,86.86,37508.0,85.7457,85.7556,85.1368,85.3136,37508.0
2024-12-23 11:00:00,86.87,87.15,86.76,87.07,41381.0,85.3234,85.5984,85.2153,85.5198,41381.0
2024-12-23 11:30:00,87.05,87.27,87.01,87.18,51618.0,85.5002,85.7163,85.4609,85.6279,51618.0
2024-12-23 12:00:00,87.21,87.21,86.81,86.95,41225.0,85.6573,85.6573,85.2645,85.402,41225.0
2024-12-23 12:30:00,86.98,87.1,86.81,86.94,34631.0,85.4314,85.5493,85.2645,85.3921,34631.0
2024-12-23 13:00:00,86.9,87.23,86.9,87.16,27403.0,85.3529,85.677,85.3529,85.6082,27403.0
2024-12-23 13:30:00,87.15,87.17,86.81,86.98,32671.0,85.5984,85.618,85.2645,85.4314,32671.0
2024-12-23 14:00:00,86.96,87.08,86.8,86.95,57776.0,85.4118,85.5296,85.2546,85.402,57776.0
2024-12-23 14:30:00,86.98,87.13,86.81,86.99,79141.0,85.4314,85.5788,85.2645,85.4413,79141.0
2024-12-23 15:00:00,87.0,87.09,86.75,86.87,99148.0,85.4511,85.5395,85.2055,85.3234,99148.0
2024-12-23 15:30:00,86.88,86.94,86.55,86.68,377421.0,85.3332,85.3921,85.0091,85.1368,377421.0
2024-12-24 09:30:00,86.8,86.8,85.97,86.27,50388.0,85.2546,85.2546,84.4394,84.7341,50388.0
2024-12-24 10:00:00,86.34,86.53,86.14,86.23,77728.0,84.8028,84.9894,84.6064,84.6948,77728.0
2024-12-24 10:30:00,86.28,86.44,86.1,86.27,49918.0,84.7439,84.901,84.5671,84.7341,49918.0
2024-12-24 11:00:00,86.27,86.4,86.15,86.19,41920.0,84.7341,84.8618,84.6162,84.6555,41920.0
2024-12-24 11:30:00,86.19,86.45,86.19,86.38,37649.0,84.6555,84.9109,84.6555,84.8421,37649.0
2024-12-24 12:00:00,86.39,86.43,86.31,86.35,38635.0,84.8519,84.8912,84.7734,84.8126,38635.0
2024-12-24 12:30:00,86.37,86.63,86.3,86.46,195122.0,84.8323,85.0877,84.7635,84.9207,195122.0
2024-12-26 09:30:00,85.88,86.21,85.69,86.18,50608.0,84.351,84.6751,84.1644,84.6457,50608.0
2024-12-26 10:00:00,86.17,86.81,86.06,86.74,45414.0,84.6359,85.2645,84.5278,85.1957,45414.0
2024-12-26 10:30:00,86.74,87.3,86.74,87.25,38674.0,85.1957,85.7457,85.1957,85.6966,38674.0
2024-12-26 11:00:00,87.25,87.39,87.01,87.31,33662.0,85.6966,85.8341,85.4609,85.7556,33662.0
2024-12-26 11:30:00,87.3,87.59,87.28,87.53,25733.0,85.7457,86.0306,85.7261,85.9716,25733.0
2024-12-26 12:00:00,87.56,87.56,87.08,87.2,16496.0,86.0011,86.0011,85.5296,85.6475,16496.0
2024-12-26 12:30:00,87.17,87.36,87.11,87.2,17124.0,85.618,85.8047,85.5591,85.6475,17124.0
2024-12-26 13:00:00,87.25,87.42,87.2,87.34,14860.0,85.6966,85.8636,85.6475,85.785,14860.0
2024-12-26 13:30:00,87.3,87.33,87.12,87.28,30913.0,85.7457,85.7752,85.5689,85.7261,30913.0
2024-12-26 14:00:00,87.27,87.41,87.16,87.32,57570.0,85.7163,85.8538,85.6082,85.7654,57570.0
2024-12-26 14:30:00,87.33,87.48,87.3,87.37,23801.0,85.7752,85.9225,85.7457,85.8145,23801.0
2024-12-26 15:00:00,87.32,87.41,87.23,87.33,38490.0,85.7654,85.8538,85.677,85.7752,38490.0
2024-12-26 15:30:00,87.33,87.64,87.27,87.4,226558.0,85.7752,86.0797,85.7163,85.844,226558.0
2024-12-27 09:30:00,86.71,87.55,86.71,87.35,38962.0,85.1662,85.9913,85.1662,85.7948,38962.0
2024-12-27 10:00:00,87.34,87.4,86.61,86.61,31275.0,85.785,85.844,85.068,85.068,31275.0
2024-12-27 10:30:00,86.54,87.04,86.49,86.91,47932.0,84.9993,85.4904,84.9502,85.3627,47932.0
2024-12-27 11:00:00,86.88,86.99,86.66,86.92,43321.0,85.3332,85.4413,85.1171,85.3725,43321.0
2024-12-27 11:30:00,86.9,87.03,86.57,86.68,23036.0,85.3529,85.4805,85.0287,85.1368,23036.0
2024-12-27 12:00:00,86.67,86.72,86.22,86.28,32557.0,85.1269,85.1761,84.685,84.7439,32557.0
2024-12-27 12:30:00,86.32,86.51,86.23,86.44,22262.0,84.7832,84.9698,84.6948,84.901,22262.0
2024-12-27 13:00:00,86.41,86.6,86.35,86.47,18352.0,84.8716,85.0582,84.8126,84.9305,18352.0
2024-12-27 13:30:00,86.44,86.64,86.36,86.56,16797.0,84.901,85.0975,84.8225,85.0189,16797.0
2024-12-27 14:00:00,86.56,86.75,86.43,86.64,19606.0,85.0189,85.2055,84.8912,85.0975,19606.0
2024-12-27 14:30:00,86.66,86.89,86.55,86.78,32723.0,85.1171,85.343,85.0091,85.235,32723.0
2024-12-27 15:00:00,86.78,86.78,86.36,86.58,80683.0,85.235,85.235,84.8225,85.0386,80683.0
2024-12-27 15:30:00,86.55,86.67,86.31,86.53,162082.0,85.0091,85.1269,84.7734,84.9894,162082.0
2024-12-30 09:30:00,85.79,85.87,84.68,84.84,86443.0,84.2626,84.3412,83.1724,83.3295,86443.0
2024-12-30 10:00:00,84.77,84.96,84.56,84.84,129456.0,83.2608,83.4474,83.0545,83.3295,129456.0
2024-12-30 10:30:00,84.8,85.22,84.74,85.21,54993.0,83.2902,83.7028,83.2313,83.6929,54993.0
2024-12-30 11:00:00,85.25,85.84,85.22,85.62,73924.0,83.7322,84.3117,83.7028,84.0956,73924.0
2024-12-30 11:30:00,85.63,85.9,85.46,85.62,37271.0,84.1055,84.3707,83.9385,84.0956,37271.0
2024-12-30 12:00:00,85.6,85.92,85.55,85.77,37421.0,84.076,84.3903,84.0269,84.243,37421.0
2024-12-30 12:30:00,85.73,85.81,85.55,85.78,54533.0,84.2037,84.2823,84.0269,84.2528,54533.0
2024-12-30 13:00:00,85.77,85.81,85.58,85.69,30233.0,84.243,84.2823,84.0564,84.1644,30233.0
2024-12-30 13:30:00,85.69,85.88,85.66,85.82,25376.0,84.1644,84.351,84.1349,84.2921,25376.0
2024-12-30 14:00:00,85.84,85.92,85.54,85.7,46224.0,84.3117,84.3903,84.0171,84.1742,46224.0
2024-12-30 14:30:00,85.66,85.78,85.6,85.64,54923.0,84.1349,84.2528,84.076,84.1153,54923.0
2024-12-30 15:00:00,85.65,85.79,85.59,85.6,55136.0,84.1251,84.2626,84.0662,84.076,55136.0
2024-12-30 15:30:00,85.6,86.05,85.56,85.83,220240.0,84.076,84.518,84.0367,84.3019,220240.0
2024-12-31 09:30:00,86.09,86.42,85.8,86.42,43731.0,84.5573,84.8814,84.2724,84.8814,43731.0
2024-12-31 10:00:00,86.38,86.62,86.24,86.46,85232.0,84.8421,85.0778,84.7046,84.9207,85232.0
2024-12-31 10:30:00,86.46,86.75,86.37,86.42,45140.0,84.9207,85.2055,84.8323,84.8814,45140.0
2024-12-31 11:00:00,86.47,86.58,86.29,86.33,23787.0,84.9305,85.0386,84.7537,84.793,23787.0
2024-12-31 11:30:00,86.27,86.45,86.19,86.22,20372.0,84.7341,84.9109,84.6555,84.685,20372.0
2024-12-31 12:00:00,86.2,86.23,86.05,86.1,23855.0,84.6653,84.6948,84.518,84.5671,23855.0
2024-12-31 12:30:00,86.12,86.45,86.01,86.4,29919.0,84.5867,84.9109,84.4787,84.8618,29919.0
2024-12-31 13:00:00,86.31,86.43,85.88,86.01,31114.0,84.7734,84.8912,84.351,84.4787,31114.0
2024-12-31 13:30:00,85.96,86.25,85.93,86.02,19111.0,84.4296,84.7144,84.4001,84.4885,19111.0
2024-12-31 14:00:00,86.02,86.14,85.8,85.86,23860.0,84.4885,84.6064,84.2724,84.3314,23860.0
2024-12-31 14:30:00,85.81,86.05,85.69,85.96,18680.0,84.2823,84.518,84.1644,84.4296,18680.0
2024-12-31 15:00:00,85.95,86.11,85.85,85.98,27806.0,84.4198,84.5769,84.3215,84.4492,27806.0
2024-12-31 15:30:00,85.98,86.11,85.83,86.08,158860.0,84.4492,84.5769,84.3019,84.5475,158860.0
2025-01-02 09:30:00,86.68,86.93,86.19,86.52,58916.0,85.1368,85.3823,84.6555,84.9796,58916.0
2025-01-02 10:00:00,86.53,86.54,86.18,86.45,69090.0,84.9894,84.9993,84.6457,84.9109,69090.0
2025-01-02 10:30:00,86.47,86.54,86.23,86.48,67380.0,84.9305,84.9993,84.6948,84.9403,67380.0
2025-01-02 11:00:00,86.43,86.46,86.05,86.45,40150.0,84.8912,84.9207,84.518,84.9109,40150.0
2025-01-02 11:30:00,86.45,86.81,86.34,86.62,42270.0,84.9109,85.2645,84.8028,85.0778,42270.0
2025-01-02 12:00:00,86.66,86.76,86.23,86.3,31908.0,85.1171,85.2153,84.6948,84.7635,31908.0
2025-01-02 12:30:00,86.15,86.26,85.96,86.09,24951.0,84.6162,84.7242,84.4296,84.5573,24951.0
2025-01-02 13:00:00,86.06,86.11,85.86,85.98,61794.0,84.5278,84.5769,84.3314,84.4492,61794.0
2025-01-02 13:30:00,85.98,86.04,85.74,85.91,48713.0,84.4492,84.5082,84.2135,84.3805,48713.0
2025-01-02 14:00:00,85.91,86.09,85.83,86.06,98402.0,84.3805,84.5573,84.3019,84.5278,98402.0
2025-01-02 14:30:00,86.04,86.22,85.95,85.95,26995.0,84.5082,84.685,84.4198,84.4198,26995.0
2025-01-02 15:00:00,85.97,86.36,85.97,86.3,30028.0,84.4394,84.8225,84.4394,84.7635,30028.0
2025-01-02 15:30:00,86.29,86.51,86.19,86.47,201823.0,84.7537,84.9698,84.6555,84.9305,201823.0
2025-01-03 09:30:00,86.92,87.0,85.69,85.86,51629.0,85.3725,85.4511,84.1644,84.3314,51629.0
2025-01-03 10:00:00,85.78,86.25,85.62,86.15,48974.0,84.2528,84.7144,84.0956,84.6162,48974.0
2025-01-03 10:30:00,86.13,86.14,85.59,85.8,65205.0,84.5966,84.6064,84.0662,84.2724,65205.0
2025-01-03 11:00:00,85.78,85.82,85.29,85.72,41291.0,84.2528,84.2921,83.7715,84.1939,41291.0
2025-01-03 11:30:00,85.7,86.07,85.7,86.07,27547.0,84.1742,84.5376,84.1742,84.5376,27547.0
2025-01-03 12:00:00,86.07,86.33,86.04,86.11,26648.0,84.5376,84.793,84.5082,84.5769,26648.0
2025-01-03 12:30:00,86.11,86.16,85.86,86.02,22249.0,84.5769,84.626,84.3314,84.4885,22249.0
2025-01-03 13:00:00,86.0,86.29,85.93,86.29,38688.0,84.4689,84.7537,84.4001,84.7537,38688.0
2025-01-03 13:30:00,86.25,86.3,86.11,86.21,26791.0,84.7144,84.7635,84.5769,84.6751,26791.0
2025-01-03 14:00:00,86.23,86.31,86.08,86.08,36976.0,84.6948,84.7734,84.5475,84.5475,36976.0
2025-01-03 14:30:00,86.08,86.16,85.94,85.98,32456.0,84.5475,84.626,84.4099,84.4492,32456.0
2025-01-03 15:00:00,85.96,86.06,85.91,85.99,30469.0,84.4296,84.5278,84.3805,84.4591,30469.0
2025-01-03 15:30:00,85.97,86.06,85.74,85.9,175774.0,84.4394,84.5278,84.2135,84.3707,175774.0
2025-01-06 09:30:00,85.74,86.55,85.56,85.86,148139.0,84.2135,85.0091,84.0367,84.3314,148139.0
2025-01-06 10:00:00,85.92,86.17,85.55,85.69,70750.0,84.3903,84.6359,84.0269,84.1644,70750.0
2025-01-06 10:30:00,85.73,85.79,85.35,85.67,68082.0,84.2037,84.2626,83.8304,84.1448,68082.0
2025-01-06 11:00:00,85.68,86.4,85.66,86.17,107836.0,84.1546,84.8618,84.1349,84.6359,107836.0
2025-01-06 11:30:00,86.15,86.19,85.97,86.14,70831.0,84.6162,84.6555,84.4394,84.6064,70831.0
2025-01-06 12:00:00,86.14,86.14,85.88,85.89,54212.0,84.6064,84.6064,84.351,84.3608,54212.0
2025-01-06 12:30:00,85.88,85.93,85.68,85.75,38308.0,84.351,84.4001,84.1546,84.2233,38308.0
2025-01-06 13:00:00,85.72,85.77,85.59,85.67,39119.0,84.1939,84.243,84.0662,84.1448,39119.0
2025-01-06 13:30:00,85.67,85.95,85.46,85.82,111832.0,84.1448,84.4198,83.9385,84.2921,111832.0
2025-01-06 14:00:00,85.82,85.82,85.32,85.52,95907.0,84.2921,84.2921,83.801,83.9974,95907.0
2025-01-06 14:30:00,85.49,85.57,85.34,85.43,50241.0,83.968,84.0465,83.8206,83.909,50241.0
2025-01-06 15:00:00,85.41,85.45,85.15,85.19,58458.0,83.8894,83.9287,83.634,83.6733,58458.0
2025-01-06 15:30:00,85.19,85.24,84.91,85.12,236153.0,83.6733,83.7224,83.3983,83.6045,236153.0
2025-01-07 09:30:00,85.32,86.1,85.23,85.62,100389.0,83.801,84.5671,83.7126,84.0956,100389.0
2025-01-07 10:00:00,85.6,85.61,84.82,85.44,49607.0,84.076,84.0858,83.3099,83.9188,49607.0
2025-01-07 10:30:00,85.43,85.54,84.86,85.41,51029.0,83.909,84.0171,83.3492,83.8894,51029.0
2025-01-07 11:00:00,85.46,85.54,84.86,85.1,65243.0,83.9385,84.0171,83.3492,83.5849,65243.0
2025-01-07 11:30:00,85.14,85.15,84.83,85.02,58097.0,83.6242,83.634,83.3197,83.5063,58097.0
2025-01-07 12:00:00,85.04,85.11,84.92,85.03,54930.0,83.526,83.5947,83.4081,83.5161,54930.0
2025-01-07 12:30:00,85.03,85.14,84.68,84.8,98998.0,83.5161,83.6242,83.1724,83.2902,98998.0
2025-01-07 13:00:00,84.77,85.02,84.74,85.0,56138.0,83.2608,83.5063,83.2313,83.4867,56138.0
2025-01-07 13:30:00,85.0,85.02,84.69,84.7,37149.0,83.4867,83.5063,83.1822,83.192,37149.0
2025-01-07 14:00:00,84.71,84.71,84.53,84.69,59778.0,83.2018,83.2018,83.025,83.1822,59778.0
2025-01-07 14:30:00,84.68,84.78,84.49,84.53,81744.0,83.1724,83.2706,82.9858,83.025,81744.0
2025-01-07 15:00:00,84.55,84.55,84.08,84.19,74588.0,83.0447,83.0447,82.5831,82.6911,74588.0
2025-01-07 15:30:00,84.17,84.7,84.04,84.63,363444.0,82.6715,83.192,82.5438,83.1233,363444.0
2025-01-08 09:30:00,83.97,84.09,83.18,83.34,75047.0,82.475,82.5929,81.6991,81.8562,75047.0
2025-01-08 10:00:00,83.34,83.97,83.31,83.72,70560.0,81.8562,82.475,81.8268,82.2295,70560.0
2025-01-08 10:30:00,83.66,83.94,83.49,83.76,127472.0,82.1705,82.4456,82.0036,82.2688,127472.0
2025-01-08 11:00:00,83.76,83.77,83.29,83.4,87498.0,82.2688,82.2786,81.8071,81.9152,87498.0
2025-01-08 11:30:00,83.42,83.74,83.35,83.71,52306.0,81.9348,82.2491,81.8661,82.2196,52306.0
2025-01-08 12:00:00,83.72,83.74,83.32,83.4,68001.0,82.2295,82.2491,81.8366,81.9152,68001.0
2025-01-08 12:30:00,83.38,83.56,83.34,83.48,42556.0,81.8955,82.0723,81.8562,81.9937,42556.0
2025-01-08 13:00:00,83.44,83.67,83.44,83.6,62041.0,81.9545,82.1804,81.9545,82.1116,62041.0
2025-01-08 13:30:00,83.56,83.74,83.34,83.43,40014.0,82.0723,82.2491,81.8562,81.9446,40014.0
2025-01-08 14:00:00,83.46,84.11,83.42,83.98,81486.0,81.9741,82.6125,81.9348,82.4848,81486.0
2025-01-08 14:30:00,83.93,83.93,83.65,83.65,41552.0,82.4357,82.4357,82.1607,82.1607,41552.0
2025-01-08 15:00:00,83.66,83.96,83.65,83.94,87888.0,82.1705,82.4652,82.1607,82.4456,87888.0
2025-01-08 15:30:00,83.95,84.24,83.82,84.09,248187.0,82.4554,82.7402,82.3277,82.5929,248187.0
2025-01-10 09:30:00,83.13,83.64,82.1,83.06,229607.0,81.65,82.1509,80.6383,81.5812,229607.0
2025-01-10 10:00:00,83.01,83.02,82.32,82.58,189007.0,81.5321,81.5419,80.8544,81.1098,189007.0
2025-01-10 10:30:00,82.55,82.8,81.85,82.14,176150.0,81.0803,81.3258,80.3928,80.6776,176150.0
2025-01-10 11:00:00,82.14,82.62,82.11,82.31,206903.0,80.6776,81.1491,80.6481,80.8446,206903.0
2025-01-10 11:30:00,82.31,82.41,82.08,82.08,118584.0,80.8446,80.9428,80.6187,80.6187,118584.0
2025-01-10 12:00:00,82.06,82.16,81.91,82.08,68281.0,80.599,80.6972,80.4517,80.6187,68281.0
2025-01-10 12:30:00,82.1,82.32,82.07,82.15,95660.0,80.6383,80.8544,80.6088,80.6874,95660.0
2025-01-10 13:00:00,82.15,82.34,82.01,82.18,77985.0,80.6874,80.874,80.5499,80.7169,77985.0
2025-01-10 13:30:00,82.18,82.47,82.1,82.42,116626.0,80.7169,81.0017,80.6383,80.9526,116626.0
2025-01-10 14:00:00,82.39,82.42,82.13,82.37,79404.0,80.9231,80.9526,80.6678,80.9035,79404.0
2025-01-10 14:30:00,82.36,82.39,82.14,82.22,73026.0,80.8937,80.9231,80.6776,80.7562,73026.0
2025-01-10 15:00:00,82.19,82.19,81.92,82.09,270314.0,80.7267,80.7267,80.4615,80.6285,270314.0
2025-01-10 15:30:00,82.09,82.13,81.66,82.07,454629.0,80.6285,80.6678,80.2061,80.6088,454629.0
2025-01-13 09:30:00,81.85,82.7,81.42,82.53,222416.0,80.3928,81.2276,79.9704,81.0607,222416.0
2025-01-13 10:00:00,82.54,82.55,82.04,82.34,102800.0,81.0705,81.0803,80.5794,80.874,102800.0
2025-01-13 10:30:00,82.38,82.87,82.37,82.78,163238.0,80.9133,81.3946,80.9035,81.3062,163238.0
2025-01-13 11:00:00,82.73,82.82,82.52,82.62,50620.0,81.2571,81.3455,81.0508,81.1491,50620.0
2025-01-13 11:30:00,82.56,82.62,82.29,82.34,50601.0,81.0901,81.1491,80.8249,80.874,50601.0
2025-01-13 12:00:00,82.34,82.55,82.3,82.36,45266.0,80.874,81.0803,80.8348,80.8937,45266.0
2025-01-13 12:30:00,82.32,82.65,82.26,82.64,65872.0,80.8544,81.1785,80.7955,81.1687,65872.0
2025-01-13 13:00:00,82.62,82.78,82.51,82.72,37285.0,81.1491,81.3062,81.041,81.2473,37285.0
2025-01-13 13:30:00,82.7,82.94,82.68,82.84,51911.0,81.2276,81.4634,81.208,81.3651,51911.0
2025-01-13 14:00:00,82.83,83.02,82.79,82.94,65281.0,81.3553,81.5419,81.316,81.4634,65281.0
2025-01-13 14:30:00,82.94,83.0,82.77,82.97,52213.0,81.4634,81.5223,81.2964,81.4928,52213.0
2025-01-13 15:00:00,82.97,83.1,82.87,83.01,90028.0,81.4928,81.6205,81.3946,81.5321,90028.0
2025-01-13 15:30:00,82.97,83.34,82.9,83.11,316757.0,81.4928,81.8562,81.4241,81.6303,316757.0
2025-01-14 09:30:00,83.73,84.94,83.46,84.86,274463.0,82.2393,83.4277,81.9741,83.3492,274463.0
2025-01-14 10:00:00,84.88,85.1,84.61,85.01,267801.0,83.3688,83.5849,83.1036,83.4965,267801.0
2025-01-14 10:30:00,85.01,85.06,84.61,84.69,118065.0,83.4965,83.5456,83.1036,83.1822,118065.0
2025-01-14 11:00:00,84.65,84.68,84.37,84.61,95453.0,83.1429,83.1724,82.8679,83.1036,95453.0
2025-01-14 11:30:00,84.61,84.72,84.34,84.35,95784.0,83.1036,83.2117,82.8384,82.8483,95784.0
2025-01-14 12:00:00,84.35,84.67,84.35,84.39,98716.0,82.8483,83.1626,82.8483,82.8875,98716.0
2025-01-14 12:30:00,84.39,84.69,84.29,84.69,48449.0,82.8875,83.1822,82.7893,83.1822,48449.0
2025-01-14 13:00:00,84.7,84.91,84.68,84.88,56550.0,83.192,83.3983,83.1724,83.3688,56550.0
2025-01-14 13:30:00,84.88,85.29,84.86,85.24,119990.0,83.3688,83.7715,83.3492,83.7224,119990.0
2025-01-14 14:00:00,85.26,85.28,84.86,84.9,92823.0,83.7421,83.7617,83.3492,83.3885,92823.0
2025-01-14 14:30:00,84.91,85.13,84.91,84.94,139110.0,83.3983,83.6144,83.3983,83.4277,139110.0
2025-01-14 15:00:00,84.96,85.02,84.51,84.67,143395.0,83.4474,83.5063,83.0054,83.1626,143395.0
2025-01-14 15:30:00,84.67,84.8,84.42,84.76,437532.0,83.1626,83.2902,82.917,83.251,437532.0
2025-01-15 09:30:00,86.03,86.33,85.21,85.35,64229.0,84.4983,84.793,83.6929,83.8304,64229.0
2025-01-15 10:00:00,85.36,85.53,85.15,85.19,46207.0,83.8403,84.0072,83.634,83.6733,46207.0
2025-01-15 10:30:00,85.19,85.19,84.45,84.66,46098.0,83.6733,83.6733,82.9465,83.1527,46098.0
2025-01-15 11:00:00,84.66,85.12,84.66,84.98,63616.0,83.1527,83.6045,83.1527,83.467,63616.0
2025-01-15 11:30:00,84.96,85.1,84.88,85.01,58969.0,83.4474,83.5849,83.3688,83.4965,58969.0
2025-01-15 12:00:00,85.01,85.12,84.9,84.97,32758.0,83.4965,83.6045,83.3885,83.4572,32758.0
2025-01-15 12:30:00,84.96,85.18,84.78,84.81,107021.0,83.4474,83.6635,83.2706,83.3001,107021.0
2025-01-15 13:00:00,84.82,85.07,84.8,85.03,33920.0,83.3099,83.5554,83.2902,83.5161,33920.0
2025-01-15 13:30:00,85.07,85.43,85.0,85.38,36592.0,83.5554,83.909,83.4867,83.8599,36592.0
2025-01-15 14:00:00,85.37,85.45,85.28,85.41,53323.0,83.8501,83.9287,83.7617,83.8894,53323.0
2025-01-15 14:30:00,85.41,85.49,85.29,85.31,67299.0,83.8894,83.968,83.7715,83.7912,67299.0
2025-01-15 15:00:00,85.32,85.56,85.24,85.35,59130.0,83.801,84.0367,83.7224,83.8304,59130.0
2025-01-15 15:30:00,85.33,85.57,85.31,85.48,388660.0,83.8108,84.0465,83.7912,83.9581,388660.0
2025-01-16 09:30:00,85.72,85.95,85.28,85.36,50468.0,84.1939,84.4198,83.7617,83.8403,50468.0
2025-01-16 10:00:00,85.35,85.65,85.25,85.63,38718.0,83.8304,84.1251,83.7322,84.1055,38718.0
2025-01-16 10:30:00,85.63,85.9,85.52,85.79,29441.0,84.1055,84.3707,83.9974,84.2626,29441.0
2025-01-16 11:00:00,85.8,85.92,85.61,85.88,29853.0,84.2724,84.3903,84.0858,84.351,29853.0
2025-01-16 11:30:00,85.85,86.1,85.67,85.74,109253.0,84.3215,84.5671,84.1448,84.2135,109253.0
2025-01-16 12:00:00,85.74,85.82,85.37,85.5,38238.0,84.2135,84.2921,83.8501,83.9778,38238.0
2025-01-16 12:30:00,85.49,85.8,85.37,85.79,37566.0,83.968,84.2724,83.8501,84.2626,37566.0
2025-01-16 13:00:00,85.77,85.87,85.68,85.75,48472.0,84.243,84.3412,84.1546,84.2233,48472.0
2025-01-16 13:30:00,85.73,85.87,85.67,85.77,50648.0,84.2037,84.3412,84.1448,84.243,50648.0
2025-01-16 14:00:00,85.76,86.34,85.75,86.07,148164.0,84.2332,84.8028,84.2233,84.5376,148164.0
2025-01-16 14:30:00,86.06,86.09,85.55,85.68,77934.0,84.5278,84.5573,84.0269,84.1546,77934.0
2025-01-16 15:00:00,85.7,85.91,85.62,85.68,67475.0,84.1742,84.3805,84.0956,84.1546,67475.0
2025-01-16 15:30:00,85.69,86.02,85.69,85.84,217159.0,84.1644,84.4885,84.1644,84.3117,217159.0
2025-01-17 09:30:00,85.96,86.43,85.68,85.94,237991.0,84.4296,84.8912,84.1546,84.4099,237991.0
2025-01-17 10:00:00,85.94,86.01,85.51,85.89,99377.0,84.4099,84.4787,83.9876,84.3608,99377.0
2025-01-17 10:30:00,85.89,85.9,85.51,85.56,76655.0,84.3608,84.3707,83.9876,84.0367,76655.0
2025-01-17 11:00:00,85.54,85.62,85.38,85.46,70463.0,84.0171,84.0956,83.8599,83.9385,70463.0
2025-01-17 11:30:00,85.5,85.61,85.35,85.46,143948.0,83.9778,84.0858,83.8304,83.9385,143948.0
2025-01-17 12:00:00,85.44,85.6,85.37,85.6,77152.0,83.9188,84.076,83.8501,84.076,77152.0
2025-01-17 12:30:00,85.63,85.63,85.22,85.55,126598.0,84.1055,84.1055,83.7028,84.0269,126598.0
2025-01-17 13:00:00,85.55,85.72,85.35,85.38,118707.0,84.0269,84.1939,83.8304,83.8599,118707.0
2025-01-17 13:30:00,85.37,85.64,85.34,85.44,92761.0,83.8501,84.1153,83.8206,83.9188,92761.0
2025-01-17 14:00:00,85.46,85.54,85.35,85.37,57822.0,83.9385,84.0171,83.8304,83.8501,57822.0
2025-01-17 14:30:00,85.37,85.46,85.27,85.29,53836.0,83.8501,83.9385,83.7519,83.7715,53836.0
2025-01-17 15:00:00,85.27,85.3,85.11,85.19,90157.0,83.7519,83.7813,83.5947,83.6733,90157.0
2025-01-17 15:30:00,85.18,85.48,85.15,85.37,317970.0,83.6635,83.9581,83.634,83.8501,317970.0
2025-01-21 09:30:00,86.18,86.5,85.53,86.2,110781.0,84.6457,84.96,84.0072,84.6653,110781.0
2025-01-21 10:00:00,86.3,86.49,85.92,86.23,61301.0,84.7635,84.9502,84.3903,84.6948,61301.0
2025-01-21 10:30:00,86.17,86.49,86.12,86.44,48543.0,84.6359,84.9502,84.5867,84.901,48543.0
2025-01-21 11:00:00,86.4,86.72,86.39,86.64,66456.0,84.8618,85.1761,84.8519,85.0975,66456.0
2025-01-21 11:30:00,86.64,86.67,86.47,86.63,95864.0,85.0975,85.1269,84.9305,85.0877,95864.0
2025-01-21 12:00:00,86.6,86.74,86.48,86.73,33236.0,85.0582,85.1957,84.9403,85.1859,33236.0
2025-01-21 12:30:00,86.74,86.75,86.45,86.45,31843.0,85.1957,85.2055,84.9109,84.9109,31843.0
2025-01-21 13:00:00,86.42,86.45,86.26,86.35,69127.0,84.8814,84.9109,84.7242,84.8126,69127.0
2025-01-21 13:30:00,86.35,86.45,86.21,86.45,49780.0,84.8126,84.9109,84.6751,84.9109,49780.0
2025-01-21 14:00:00,86.45,86.48,86.26,86.35,95394.0,84.9109,84.9403,84.7242,84.8126,95394.0
2025-01-21 14:30:00,86.37,86.66,86.37,86.63,142500.0,84.8323,85.1171,84.8323,85.0877,142500.0
2025-01-21 15:00:00,86.62,86.65,86.39,86.4,49582.0,85.0778,85.1073,84.8519,84.8618,49582.0
2025-01-21 15:30:00,86.42,86.62,86.27,86.59,321203.0,84.8814,85.0778,84.7341,85.0484,321203.0
2025-01-22 09:30:00,86.49,86.49,85.45,85.86,73617.0,84.9502,84.9502,83.9287,84.3314,73617.0
2025-01-22 10:00:00,85.83,86.17,85.79,86.08,58806.0,84.3019,84.6359,84.2626,84.5475,58806.0
2025-01-22 10:30:00,86.05,86.11,85.49,85.66,41380.0,84.518,84.5769,83.968,84.1349,41380.0
2025-01-22 11:00:00,85.66,85.96,85.55,85.92,52713.0,84.1349,84.4296,84.0269,84.3903,52713.0
2025-01-22 11:30:00,85.89,85.95,85.51,85.51,35586.0,84.3608,84.4198,83.9876,83.9876,35586.0
2025-01-22 12:00:00,85.51,85.72,85.45,85.46,47811.0,83.9876,84.1939,83.9287,83.9385,47811.0
2025-01-22 12:30:00,85.45,85.64,85.42,85.42,58655.0,83.9287,84.1153,83.8992,83.8992,58655.0
2025-01-22 13:00:00,85.42,85.62,85.39,85.56,24315.0,83.8992,84.0956,83.8697,84.0367,24315.0
2025-01-22 13:30:00,85.55,85.78,85.53,85.78,28013.0,84.0269,84.2528,84.0072,84.2528,28013.0
2025-01-22 14:00:00,85.77,85.99,85.74,85.94,40891.0,84.243,84.4591,84.2135,84.4099,40891.0
2025-01-22 14:30:00,85.94,86.07,85.94,85.96,28349.0,84.4099,84.5376,84.4099,84.4296,28349.0
2025-01-22 15:00:00,85.95,86.09,85.92,86.06,33824.0,84.4198,84.5573,84.3903,84.5278,33824.0
2025-01-22 15:30:00,86.06,86.39,86.06,86.13,165357.0,84.5278,84.8519,84.5278,84.5966,165357.0
2025-01-23 09:30:00,85.81,86.2,85.65,85.9,54210.0,84.2823,84.6653,84.1251,84.3707,54210.0
2025-01-23 10:00:00,85.98,86.01,85.61,85.72,44421.0,84.4492,84.4787,84.0858,84.1939,44421.0
2025-01-23 10:30:00,85.73,85.9,85.61,85.89,33187.0,84.2037,84.3707,84.0858,84.3608,33187.0
2025-01-23 11:00:00,85.89,86.21,85.8,86.08,44175.0,84.3608,84.6751,84.2724,84.5475,44175.0
2025-01-23 11:30:00,86.06,86.21,86.05,86.1,44117.0,84.5278,84.6751,84.518,84.5671,44117.0
2025-01-23 12:00:00,86.07,86.18,86.0,86.13,27676.0,84.5376,84.6457,84.4689,84.5966,27676.0
2025-01-23 12:30:00,86.13,86.27,86.1,86.22,73277.0,84.5966,84.7341,84.5671,84.685,73277.0
2025-01-23 13:00:00,86.22,86.52,86.21,86.3,39202.0,84.685,84.9796,84.6751,84.7635,39202.0
2025-01-23 13:30:00,86.33,86.41,86.18,86.28,53598.0,84.793,84.8716,84.6457,84.7439,53598.0
2025-01-23 14:00:00,86.28,86.41,86.22,86.34,64895.0,84.7439,84.8716,84.685,84.8028,64895.0
2025-01-23 14:30:00,86.34,86.41,86.25,86.25,27984.0,84.8028,84.8716,84.7144,84.7144,27984.0
2025-01-23 15:00:00,86.27,86.45,86.26,86.32,47887.0,84.7341,84.9109,84.7242,84.7832,47887.0
2025-01-23 15:30:00,86.31,86.31,86.1,86.15,175415.0,84.7734,84.7734,84.5671,84.6162,175415.0
2025-01-24 09:30:00,86.42,86.79,86.3,86.51,83374.0,84.8814,85.2448,84.7635,84.9698,83374.0
2025-01-24 10:00:00,86.58,87.21,86.45,86.97,86034.0,85.0386,85.6573,84.9109,85.4216,86034.0
2025-01-24 10:30:00,86.91,87.14,86.82,86.9,72656.0,85.3627,85.5886,85.2743,85.3529,72656.0
2025-01-24 11:00:00,86.88,87.19,86.83,87.04,56549.0,85.3332,85.6377,85.2841,85.4904,56549.0
2025-01-24 11:30:00,87.03,87.04,86.72,86.75,26018.0,85.4805,85.4904,85.1761,85.2055,26018.0
2025-01-24 12:00:00,86.72,86.74,86.45,86.45,46103.0,85.1761,85.1957,84.9109,84.9109,46103.0
2025-01-24 12:30:00,86.45,86.55,86.26,86.26,34656.0,84.9109,85.0091,84.7242,84.7242,34656.0
2025-01-24 13:00:00,86.26,86.34,86.17,86.3,67616.0,84.7242,84.8028,84.6359,84.7635,67616.0
2025-01-24 13:30:00,86.31,86.38,86.21,86.27,43756.0,84.7734,84.8421,84.6751,84.7341,43756.0
2025-01-24 14:00:00,86.26,86.32,86.12,86.12,49385.0,84.7242,84.7832,84.5867,84.5867,49385.0
2025-01-24 14:30:00,86.12,86.48,86.1,86.17,118206.0,84.5867,84.9403,84.5671,84.6359,118206.0
2025-01-24 15:00:00,86.17,86.26,86.0,86.06,97767.0,84.6359,84.7242,84.4689,84.5278,97767.0
2025-01-24 15:30:00,86.08,86.65,86.02,86.56,369242.0,84.5475,85.1073,84.4885,85.0189,369242.0
2025-01-27 09:30:00,86.43,89.35,86.43,88.98,227724.0,84.8912,87.7592,84.8912,87.3958,227724.0
2025-01-27 10:00:00,88.98,88.99,87.84,88.32,67305.0,87.3958,87.4056,86.2761,86.7476,67305.0
2025-01-27 10:30:00,88.3,88.3,87.77,87.94,40276.0,86.7279,86.7279,86.2074,86.3743,40276.0
2025-01-27 11:00:00,87.93,88.09,87.7,87.92,28831.0,86.3645,86.5217,86.1386,86.3547,28831.0
2025-01-27 11:30:00,87.9,88.08,87.73,87.84,57777.0,86.335,86.5118,86.1681,86.2761,57777.0
2025-01-27 12:00:00,87.83,88.27,87.79,88.16,57891.0,86.2663,86.6985,86.227,86.5904,57891.0
2025-01-27 12:30:00,88.16,88.38,88.07,88.07,33106.0,86.5904,86.8065,86.502,86.502,33106.0
2025-01-27 13:00:00,88.07,88.22,87.97,88.17,66370.0,86.502,86.6494,86.4038,86.6002,66370.0
2025-01-27 13:30:00,88.17,88.42,88.13,88.2,41710.0,86.6002,86.8458,86.561,86.6297,41710.0
2025-01-27 14:00:00,88.23,88.39,88.22,88.32,22618.0,86.6592,86.8163,86.6494,86.7476,22618.0
2025-01-27 14:30:00,88.29,88.49,88.25,88.38,34631.0,86.7181,86.9145,86.6788,86.8065,34631.0
2025-01-27 15:00:00,88.38,88.52,88.23,88.25,44526.0,86.8065,86.944,86.6592,86.6788,44526.0
2025-01-27 15:30:00,88.27,88.4,88.03,88.34,221605.0,86.6985,86.8261,86.4627,86.7672,221605.0
2025-01-28 09:30:00,88.27,88.63,87.86,88.26,94500.0,86.6985,87.0521,86.2958,86.6886,94500.0
2025-01-28 10:00:00,88.27,88.3,87.86,88.06,52125.0,86.6985,86.7279,86.2958,86.4922,52125.0
2025-01-28 10:30:00,88.06,88.35,87.81,88.13,43214.0,86.4922,86.777,86.2467,86.561,43214.0
2025-01-28 11:00:00,88.11,88.2,87.53,87.61,29292.0,86.5413,86.6297,85.9716,86.0502,29292.0
2025-01-28 11:30:00,87.58,87.58,87.12,87.25,62411.0,86.0207,86.0207,85.5689,85.6966,62411.0
2025-01-28 12:00:00,87.25,87.44,87.18,87.37,25726.0,85.6966,85.8832,85.6279,85.8145,25726.0
2025-01-28 12:30:00,87.34,87.46,87.26,87.34,28772.0,85.785,85.9029,85.7064,85.785,28772.0
2025-01-28 13:00:00,87.33,87.53,87.33,87.39,22354.0,85.7752,85.9716,85.7752,85.8341,22354.0
2025-01-28 13:30:00,87.39,87.44,87.08,87.17,56510.0,85.8341,85.8832,85.5296,85.618,56510.0
2025-01-28 14:00:00,87.17,87.28,87.12,87.22,106802.0,85.618,85.7261,85.5689,85.6672,106802.0
2025-01-28 14:30:00,87.21,87.49,87.16,87.42,97224.0,85.6573,85.9323,85.6082,85.8636,97224.0
2025-01-28 15:00:00,87.42,87.56,87.33,87.33,72018.0,85.8636,86.0011,85.7752,85.7752,72018.0
2025-01-28 15:30:00,87.3,87.48,87.12,87.21,253942.0,85.7457,85.9225,85.5689,85.6573,253942.0
2025-01-29 09:30:00,86.81,87.48,86.53,87.04,60211.0,85.2645,85.9225,84.9894,85.4904,60211.0
2025-01-29 10:00:00,87.1,87.46,87.03,87.29,34437.0,85.5493,85.9029,85.4805,85.7359,34437.0
2025-01-29 10:30:00,87.24,87.43,87.1,87.35,47798.0,85.6868,85.8734,85.5493,85.7948,47798.0
2025-01-29 11:00:00,87.37,87.71,87.25,87.68,52273.0,85.8145,86.1484,85.6966,86.119,52273.0
2025-01-29 11:30:00,87.68,87.9,87.59,87.71,84896.0,86.119,86.335,86.0306,86.1484,84896.0
2025-01-29 12:00:00,87.72,87.93,87.62,87.87,58414.0,86.1583,86.3645,86.06,86.3056,58414.0
2025-01-29 12:30:00,87.87,87.91,87.55,87.55,140182.0,86.3056,86.3449,85.9913,85.9913,140182.0
2025-01-29 13:00:00,87.59,87.68,87.45,87.54,39945.0,86.0306,86.119,85.8931,85.9815,39945.0
2025-01-29 13:30:00,87.55,87.71,87.54,87.62,17241.0,85.9913,86.1484,85.9815,86.06,17241.0
2025-01-29 14:00:00,87.59,87.62,87.11,87.23,43843.0,86.0306,86.06,85.5591,85.677,43843.0
2025-01-29 14:30:00,87.2,87.55,87.09,87.14,86191.0,85.6475,85.9913,85.5395,85.5886,86191.0
2025-01-29 15:00:00,87.14,87.17,86.81,87.12,61227.0,85.5886,85.618,85.2645,85.5689,61227.0
2025-01-29 15:30:00,87.1,87.11,86.79,86.81,232284.0,85.5493,85.5591,85.2448,85.2645,232284.0
2025-01-30 09:30:00,87.21,87.3,86.67,86.95,129302.0,85.6573,85.7457,85.1269,85.402,129302.0
2025-01-30 10:00:00,86.97,87.03,86.56,86.58,83507.0,85.4216,85.4805,85.0189,85.0386,83507.0
2025-01-30 10:30:00,86.6,86.9,86.54,86.62,28180.0,85.0582,85.3529,84.9993,85.0778,28180.0
2025-01-30 11:00:00,86.64,86.89,86.6,86.82,56560.0,85.0975,85.343,85.0582,85.2743,56560.0
2025-01-30 11:30:00,86.82,86.82,86.67,86.75,37897.0,85.2743,85.2743,85.1269,85.2055,37897.0
2025-01-30 12:00:00,86.79,86.86,86.69,86.7,21241.0,85.2448,85.3136,85.1466,85.1564,21241.0
2025-01-30 12:30:00,86.7,86.78,86.52,86.77,46592.0,85.1564,85.235,84.9796,85.2252,46592.0
2025-01-30 13:00:00,86.74,86.92,86.71,86.86,26196.0,85.1957,85.3725,85.1662,85.3136,26196.0
2025-01-30 13:30:00,86.88,87.18,86.86,87.03,22453.0,85.3332,85.6279,85.3136,85.4805,22453.0
2025-01-30 14:00:00,87.03,87.05,86.8,86.83,45959.0,85.4805,85.5002,85.2546,85.2841,45959.0
2025-01-30 14:30:00,86.82,86.89,86.68,86.7,39971.0,85.2743,85.343,85.1368,85.1564,39971.0
2025-01-30 15:00:00,86.69,86.86,86.67,86.74,48767.0,85.1466,85.3136,85.1269,85.1957,48767.0
2025-01-30 15:30:00,86.74,86.74,86.01,86.52,200650.0,85.1957,85.1957,84.4787,84.9796,200650.0
2025-01-31 09:30:00,86.21,87.16,86.21,87.04,91213.0,84.6751,85.6082,84.6751,85.4904,91213.0
2025-01-31 10:00:00,87.01,87.42,86.97,87.31,159670.0,85.4609,85.8636,85.4216,85.7556,159670.0
2025-01-31 10:30:00,87.33,87.36,87.07,87.12,87317.0,85.7752,85.8047,85.5198,85.5689,87317.0
2025-01-31 11:00:00,87.15,87.34,87.08,87.31,92417.0,85.5984,85.785,85.5296,85.7556,92417.0
2025-01-31 11:30:00,87.33,87.42,87.2,87.41,75038.0,85.7752,85.8636,85.6475,85.8538,75038.0
2025-01-31 12:00:00,87.41,87.58,87.23,87.54,64075.0,85.8538,86.0207,85.677,85.9815,64075.0
2025-01-31 12:30:00,87.53,87.66,87.33,87.45,116375.0,85.9716,86.0993,85.7752,85.8931,116375.0
2025-01-31 13:00:00,87.46,87.47,86.92,86.96,93033.0,85.9029,85.9127,85.3725,85.4118,93033.0
2025-01-31 13:30:00,86.91,86.94,86.64,86.76,35566.0,85.3627,85.3921,85.0975,85.2153,35566.0
2025-01-31 14:00:00,86.77,86.84,86.34,86.74,63779.0,85.2252,85.2939,84.8028,85.1957,63779.0
2025-01-31 14:30:00,86.75,86.86,86.38,86.8,55567.0,85.2055,85.3136,84.8421,85.2546,55567.0
2025-01-31 15:00:00,86.79,86.81,86.58,86.7,77044.0,85.2448,85.2645,85.0386,85.1564,77044.0
2025-01-31 15:30:00,86.72,86.95,86.48,86.79,403567.0,85.1761,85.402,84.9403,85.2448,403567.0
2025-02-03 09:30:00,85.91,86.71,85.56,86.02,174434.0,84.3805,85.1662,84.0367,84.4885,174434.0
2025-02-03 10:00:00,86.02,87.92,86.02,87.91,127780.0,84.4885,86.3547,84.4885,86.3449,127780.0
2025-02-03 10:30:00,87.87,88.43,87.77,87.83,120637.0,86.3056,86.8556,86.2074,86.2663,120637.0
2025-02-03 11:00:00,87.84,88.11,87.53,87.83,73281.0,86.2761,86.5413,85.9716,86.2663,73281.0
2025-02-03 11:30:00,87.94,88.13,87.62,87.62,133121.0,86.3743,86.561,86.06,86.06,133121.0
2025-02-03 12:00:00,87.61,87.75,87.35,87.5,50505.0,86.0502,86.1877,85.7948,85.9422,50505.0
2025-02-03 12:30:00,87.46,87.53,87.09,87.19,48741.0,85.9029,85.9716,85.5395,85.6377,48741.0
2025-02-03 13:00:00,87.17,87.57,87.03,87.54,92946.0,85.618,86.0109,85.4805,85.9815,92946.0
2025-02-03 13:30:00,87.56,87.67,87.42,87.53,50902.0,86.0011,86.1091,85.8636,85.9716,50902.0
2025-02-03 14:00:00,87.53,87.69,87.49,87.6,76162.0,85.9716,86.1288,85.9323,86.0404,76162.0
2025-02-03 14:30:00,87.6,87.8,87.6,87.67,75738.0,86.0404,86.2368,86.0404,86.1091,75738.0
2025-02-03 15:00:00,87.69,87.73,87.49,87.53,73393.0,86.1288,86.1681,85.9323,85.9716,73393.0
2025-02-03 15:30:00,87.51,88.0,87.48,87.76,412069.0,85.952,86.4333,85.9225,86.1975,412069.0
2025-02-04 09:30:00,87.55,88.52,87.44,87.69,118205.0,85.9913,86.944,85.8832,86.1288,118205.0
2025-02-04 10:00:00,87.69,87.82,87.25,87.59,113087.0,86.1288,86.2565,85.6966,86.0306,113087.0
2025-02-04 10:30:00,87.59,87.75,87.32,87.44,92603.0,86.0306,86.1877,85.7654,85.8832,92603.0
2025-02-04 11:00:00,87.49,87.92,87.46,87.73,91058.0,85.9323,86.3547,85.9029,86.1681,91058.0
2025-02-04 11:30:00,87.75,87.78,87.43,87.61,56756.0,86.1877,86.2172,85.8734,86.0502,56756.0
2025-02-04 12:00:00,87.61,87.71,87.48,87.5,93614.0,86.0502,86.1484,85.9225,85.9422,93614.0
2025-02-04 12:30:00,87.5,87.83,87.42,87.79,70666.0,85.9422,86.2663,85.8636,86.227,70666.0
2025-02-04 13:00:00,87.8,87.84,87.58,87.7,52411.0,86.2368,86.2761,86.0207,86.1386,52411.0
2025-02-04 13:30:00,87.7,87.77,87.59,87.68,48346.0,86.1386,86.2074,86.0306,86.119,48346.0
2025-02-04 14:00:00,87.66,88.0,87.66,87.83,82000.0,86.0993,86.4333,86.0993,86.2663,82000.0
2025-02-04 14:30:00,87.85,87.96,87.63,87.68,51257.0,86.2859,86.394,86.0699,86.119,51257.0
2025-02-04 15:00:00,87.67,87.67,87.23,87.23,108438.0,86.1091,86.1091,85.677,85.677,108438.0
2025-02-04 15:30:00,87.26,87.38,86.81,86.91,371308.0,85.7064,85.8243,85.2645,85.3627,371308.0
2025-02-05 09:30:00,87.13,88.17,84.39,85.28,423182.0,85.5788,86.6002,82.8875,83.7617,423182.0
2025-02-05 10:00:00,85.35,85.68,84.2,84.27,227864.0,83.8304,84.1546,82.7009,82.7697,227864.0
2025-02-05 10:30:00,84.27,84.5,83.66,83.69,202519.0,82.7697,82.9956,82.1705,82.2,202519.0
2025-02-05 11:00:00,83.74,84.13,82.85,83.33,351374.0,82.2491,82.6322,81.375,81.8464,351374.0
2025-02-05 11:30:00,83.33,83.78,83.01,83.39,147796.0,81.8464,82.2884,81.5321,81.9053,147796.0
2025-02-05 12:00:00,83.37,83.37,82.94,83.07,87845.0,81.8857,81.8857,81.4634,81.591,87845.0
2025-02-05 12:30:00,83.09,83.34,82.99,83.12,95297.0,81.6107,81.8562,81.5125,81.6402,95297.0
2025-02-05 13:00:00,83.14,83.33,82.95,83.25,150817.0,81.6598,81.8464,81.4732,81.7678,150817.0
2025-02-05 13:30:00,83.26,84.02,83.24,83.51,160655.0,81.7777,82.5241,81.758,82.0232,160655.0
2025-02-05 14:00:00,83.55,83.88,83.54,83.77,109453.0,82.0625,82.3866,82.0527,82.2786,109453.0
2025-02-05 14:30:00,83.78,84.01,83.77,83.89,318814.0,82.2884,82.5143,82.2786,82.3964,318814.0
2025-02-05 15:00:00,83.88,84.16,83.88,84.04,243484.0,82.3866,82.6616,82.3866,82.5438,243484.0
2025-02-05 15:30:00,84.03,85.13,83.8,84.92,1061689.0,82.534,83.6144,82.308,83.4081,1061689.0
2025-02-06 09:30:00,85.5,85.98,84.81,84.84,178714.0,83.9778,84.4492,83.3001,83.3295,178714.0
2025-02-06 10:00:00,84.86,85.41,84.71,84.91,112850.0,83.3492,83.8894,83.2018,83.3983,112850.0
2025-02-06 10:30:00,84.95,85.04,84.74,84.85,61919.0,83.4376,83.526,83.2313,83.3394,61919.0
2025-02-06 11:00:00,84.87,85.13,84.85,85.03,81108.0,83.359,83.6144,83.3394,83.5161,81108.0
2025-02-06 11:30:00,85.02,85.15,84.67,84.67,56152.0,83.5063,83.634,83.1626,83.1626,56152.0
2025-02-06 12:00:00,84.67,84.68,84.17,84.33,75880.0,83.1626,83.1724,82.6715,82.8286,75880.0
2025-02-06 12:30:00,84.36,84.5,84.15,84.4,53857.0,82.8581,82.9956,82.6518,82.8974,53857.0
2025-02-06 13:00:00,84.41,84.41,84.16,84.24,50010.0,82.9072,82.9072,82.6616,82.7402,50010.0
2025-02-06 13:30:00,84.21,84.38,84.02,84.06,65629.0,82.7107,82.8777,82.5241,82.5634,65629.0
2025-02-06 14:00:00,84.06,84.11,83.63,83.67,167192.0,82.5634,82.6125,82.1411,82.1804,167192.0
2025-02-06 14:30:00,83.67,83.78,83.51,83.63,185781.0,82.1804,82.2884,82.0232,82.1411,185781.0
2025-02-06 15:00:00,83.61,83.93,83.56,83.92,75681.0,82.1214,82.4357,82.0723,82.4259,75681.0
2025-02-06 15:30:00,83.92,84.25,83.81,84.21,376175.0,82.4259,82.75,82.3179,82.7107,376175.0
2025-02-07 09:30:00,84.44,84.83,84.07,84.75,55720.0,82.9367,83.3197,82.5732,83.2411,55720.0
2025-02-07 10:00:00,84.7,84.7,84.11,84.38,55389.0,83.192,83.192,82.6125,82.8777,55389.0
2025-02-07 10:30:00,84.3,84.35,83.91,84.21,60049.0,82.7991,82.8483,82.4161,82.7107,60049.0
2025-02-07 11:00:00,84.12,84.28,83.75,83.83,51484.0,82.6223,82.7795,82.2589,82.3375,51484.0
2025-02-07 11:30:00,83.84,84.29,83.8,84.04,90998.0,82.3473,82.7893,82.308,82.5438,90998.0
2025-02-07 12:00:00,84.04,84.37,83.98,84.14,45586.0,82.5438,82.8679,82.4848,82.642,45586.0
2025-02-07 12:30:00,84.14,84.17,84.03,84.05,18385.0,82.642,82.6715,82.534,82.5536,18385.0
2025-02-07 13:00:00,84.08,84.28,84.02,84.06,23691.0,82.5831,82.7795,82.5241,82.5634,23691.0
2025-02-07 13:30:00,84.04,84.26,83.97,83.97,28851.0,82.5438,82.7599,82.475,82.475,28851.0
2025-02-07 14:00:00,83.99,84.05,83.81,83.84,36123.0,82.4947,82.5536,82.3179,82.3473,36123.0
2025-02-07 14:30:00,83.82,84.07,83.82,83.95,53233.0,82.3277,82.5732,82.3277,82.4554,53233.0
2025-02-07 15:00:00,83.91,83.91,83.63,83.75,57446.0,82.4161,82.4161,82.1411,82.2589,57446.0
2025-02-07 15:30:00,83.75,83.94,83.7,83.79,224564.0,82.2589,82.4456,82.2098,82.2982,224564.0
2025-02-10 09:30:00,84.17,84.17,82.55,83.09,100824.0,82.6715,82.6715,81.0803,81.6107,100824.0
2025-02-10 10:00:00,83.15,83.15,82.53,82.66,63728.0,81.6696,81.6696,81.0607,81.1883,63728.0
2025-02-10 10:30:00,82.67,82.78,82.42,82.47,47735.0,81.1982,81.3062,80.9526,81.0017,47735.0
2025-02-10 11:00:00,82.48,82.51,82.03,82.2,77667.0,81.0115,81.041,80.5696,80.7365,77667.0
2025-02-10 11:30:00,82.17,82.56,82.08,82.39,205088.0,80.7071,81.0901,80.6187,80.9231,205088.0
2025-02-10 12:00:00,82.39,82.71,82.39,82.66,30854.0,80.9231,81.2375,80.9231,81.1883,30854.0
2025-02-10 12:30:00,82.65,82.77,82.43,82.45,33167.0,81.1785,81.2964,80.9624,80.9821,33167.0
2025-02-10 13:00:00,82.43,82.58,82.33,82.37,61607.0,80.9624,81.1098,80.8642,80.9035,61607.0
2025-02-10 13:30:00,82.37,82.47,82.32,82.42,50450.0,80.9035,81.0017,80.8544,80.9526,50450.0
2025-02-10 14:00:00,82.45,82.54,82.31,82.32,52462.0,80.9821,81.0705,80.8446,80.8544,52462.0
2025-02-10 14:30:00,82.32,82.37,82.15,82.24,105445.0,80.8544,80.9035,80.6874,80.7758,105445.0
2025-02-10 15:00:00,82.24,82.36,82.18,82.31,76515.0,80.7758,80.8937,80.7169,80.8446,76515.0
2025-02-10 15:30:00,82.27,82.62,82.22,82.56,311495.0,80.8053,81.1491,80.7562,81.0901,311495.0
2025-02-11 09:30:00,82.1,82.56,81.85,82.42,110699.0,80.6383,81.0901,80.3928,80.9526,110699.0
2025-02-11 10:00:00,82.39,82.43,81.78,81.83,69706.0,80.9231,80.9624,80.324,80.3731,69706.0
2025-02-11 10:30:00,81.82,81.98,81.51,81.81,90626.0,80.3633,80.5204,80.0588,80.3535,90626.0
2025-02-11 11:00:00,81.82,82.42,81.8,82.37,62844.0,80.3633,80.9526,80.3437,80.9035,62844.0
2025-02-11 11:30:00,82.38,82.42,82.17,82.26,50746.0,80.9133,80.9526,80.7071,80.7955,50746.0
2025-02-11 12:00:00,82.24,82.43,82.22,82.37,49378.0,80.7758,80.9624,80.7562,80.9035,49378.0
2025-02-11 12:30:00,82.37,82.37,82.11,82.17,27102.0,80.9035,80.9035,80.6481,80.7071,27102.0
2025-02-11 13:00:00,82.19,82.29,82.17,82.2,27959.0,80.7267,80.8249,80.7071,80.7365,27959.0
2025-02-11 13:30:00,82.2,82.27,82.05,82.05,38379.0,80.7365,80.8053,80.5892,80.5892,38379.0
2025-02-11 14:00:00,82.04,82.34,82.04,82.31,41363.0,80.5794,80.874,80.5794,80.8446,41363.0
2025-02-11 14:30:00,82.32,82.4,82.28,82.33,49995.0,80.8544,80.933,80.8151,80.8642,49995.0
2025-02-11 15:00:00,82.32,82.47,82.3,82.43,122654.0,80.8544,81.0017,80.8348,80.9624,122654.0
2025-02-11 15:30:00,82.45,82.56,82.3,82.41,283756.0,80.9821,81.0901,80.8348,80.9428,283756.0
2025-02-12 09:30:00,81.59,81.88,80.43,80.69,165848.0,80.1374,80.4222,78.998,79.2534,165848.0
2025-02-12 10:00:00,80.7,80.72,80.31,80.51,75045.0,79.2632,79.2829,78.8802,79.0766,75045.0
2025-02-12 10:30:00,80.52,80.91,80.49,80.82,100193.0,79.0864,79.4695,79.057,79.3811,100193.0
2025-02-12 11:00:00,80.83,80.94,80.52,80.79,90102.0,79.3909,79.499,79.0864,79.3516,90102.0
2025-02-12 11:30:00,80.79,81.06,80.69,81.03,79963.0,79.3516,79.6168,79.2534,79.5874,79963.0
2025-02-12 12:00:00,81.04,81.66,80.94,81.44,132477.0,79.5972,80.2061,79.499,79.9901,132477.0
2025-02-12 12:30:00,81.43,81.93,81.42,81.84,128816.0,79.9802,80.4713,79.9704,80.3829,128816.0
2025-02-12 13:00:00,81.83,82.09,81.8,81.87,63666.0,80.3731,80.6285,80.3437,80.4124,63666.0
2025-02-12 13:30:00,81.88,82.08,81.8,81.8,47040.0,80.4222,80.6187,80.3437,80.3437,47040.0
2025-02-12 14:00:00,81.8,81.83,81.47,81.81,65484.0,80.3437,80.3731,80.0195,80.3535,65484.0
2025-02-12 14:30:00,81.81,81.83,81.38,81.43,77777.0,80.3535,80.3731,79.9311,79.9802,77777.0
2025-02-12 15:00:00,81.39,81.45,81.12,81.22,87413.0,79.941,79.9999,79.6758,79.774,87413.0
2025-02-12 15:30:00,81.22,81.36,81.16,81.21,215313.0,79.774,79.9115,79.715,79.7642,215313.0
2025-02-13 09:30:00,81.35,81.36,80.46,80.78,168228.0,79.9017,79.9115,79.0275,79.3418,168228.0
2025-02-13 10:00:00,80.83,81.51,80.8,81.07,159754.0,79.3909,80.0588,79.3615,79.6266,159754.0
2025-02-13 10:30:00,81.11,81.14,80.76,81.01,82037.0,79.6659,79.6954,79.3222,79.5677,82037.0
2025-02-13 11:00:00,81.07,81.7,81.04,81.43,107300.0,79.6266,80.2454,79.5972,79.9802,107300.0
2025-02-13 11:30:00,81.45,81.53,81.07,81.2,64393.0,79.9999,80.0785,79.6266,79.7543,64393.0
2025-02-13 12:00:00,81.2,81.42,81.1,81.26,100443.0,79.7543,79.9704,79.6561,79.8133,100443.0
2025-02-13 12:30:00,81.27,81.28,80.95,80.98,56555.0,79.8231,79.8329,79.5088,79.5383,56555.0
2025-02-13 13:00:00,80.99,81.33,80.95,81.25,82824.0,79.5481,79.882,79.5088,79.8034,82824.0
2025-02-13 13:30:00,81.26,81.3,81.04,81.18,72029.0,79.8133,79.8526,79.5972,79.7347,72029.0
2025-02-13 14:00:00,81.18,81.42,81.18,81.2,81876.0,79.7347,79.9704,79.7347,79.7543,81876.0
2025-02-13 14:30:00,81.2,81.39,81.2,81.33,89017.0,79.7543,79.941,79.7543,79.882,89017.0
2025-02-13 15:00:00,81.34,81.56,81.33,81.54,130089.0,79.8918,80.1079,79.882,80.0883,130089.0
2025-02-13 15:30:00,81.55,81.98,81.47,81.97,351947.0,80.0981,80.5204,80.0195,80.5106,351947.0
2025-02-14 09:30:00,81.79,82.73,81.79,82.48,103444.0,80.3338,81.2571,80.3338,81.0115,103444.0
2025-02-14 10:00:00,82.44,82.54,82.23,82.39,108537.0,80.9723,81.0705,80.766,80.9231,108537.0
2025-02-14 10:30:00,82.41,82.41,82.18,82.41,87019.0,80.9428,80.9428,80.7169,80.9428,87019.0
2025-02-14 11:00:00,82.46,82.55,82.39,82.45,56871.0,80.9919,81.0803,80.9231,80.9821,56871.0
2025-02-14 11:30:00,82.44,82.5,82.16,82.33,69973.0,80.9723,81.0312,80.6972,80.8642,69973.0
2025-02-14 12:00:00,82.32,82.39,82.17,82.22,64988.0,80.8544,80.9231,80.7071,80.7562,64988.0
2025-02-14 12:30:00,82.2,82.28,81.85,81.89,50508.0,80.7365,80.8151,80.3928,80.4321,50508.0
2025-02-14 13:00:00,81.92,82.04,81.83,81.98,63466.0,80.4615,80.5794,80.3731,80.5204,63466.0
2025-02-14 13:30:00,81.98,82.02,81.84,81.9,40980.0,80.5204,80.5597,80.3829,80.4419,40980.0
2025-02-14 14:00:00,81.9,81.94,81.8,81.82,38730.0,80.4419,80.4812,80.3437,80.3633,38730.0
2025-02-14 14:30:00,81.83,81.95,81.81,81.91,46174.0,80.3731,80.491,80.3535,80.4517,46174.0
2025-02-14 15:00:00,81.9,81.98,81.77,81.84,119645.0,80.4419,80.5204,80.3142,80.3829,119645.0
2025-02-14 15:30:00,81.83,82.3,81.61,82.16,410493.0,80.3731,80.8348,80.157,80.6972,410493.0
2025-02-18 09:30:00,82.34,82.34,81.61,81.69,86210.0,80.874,80.874,80.157,80.2356,86210.0
2025-02-18 10:00:00,81.71,82.19,81.64,82.15,56984.0,80.2553,80.7267,80.1865,80.6874,56984.0
2025-02-18 10:30:00,82.16,82.63,82.16,82.52,63292.0,80.6972,81.1589,80.6972,81.0508,63292.0
2025-02-18 11:00:00,82.5,82.56,82.33,82.47,61224.0,81.0312,81.0901,80.8642,81.0017,61224.0
2025-02-18 11:30:00,82.47,82.69,82.43,82.47,42164.0,81.0017,81.2178,80.9624,81.0017,42164.0
2025-02-18 12:00:00,82.46,82.77,82.44,82.75,45345.0,80.9919,81.2964,80.9723,81.2767,45345.0
2025-02-18 12:30:00,82.76,82.87,82.67,82.74,48224.0,81.2866,81.3946,81.1982,81.2669,48224.0
2025-02-18 13:00:00,82.74,82.88,82.7,82.83,73548.0,81.2669,81.4044,81.2276,81.3553,73548.0
2025-02-18 13:30:00,82.85,83.07,82.84,82.94,72787.0,81.375,81.591,81.3651,81.4634,72787.0
2025-02-18 14:00:00,82.93,83.05,82.83,82.91,123370.0,81.4535,81.5714,81.3553,81.4339,123370.0
2025-02-18 14:30:00,82.91,83.17,82.89,83.07,64460.0,81.4339,81.6893,81.4142,81.591,64460.0
2025-02-18 15:00:00,83.08,83.08,82.96,83.04,50429.0,81.6009,81.6009,81.483,81.5616,50429.0
2025-02-18 15:30:00,83.03,83.51,82.92,83.49,409223.0,81.5518,82.0232,81.4437,82.0036,409223.0
2025-02-19 09:30:00,83.32,83.65,82.97,83.59,89082.0,81.8366,82.1607,81.4928,82.1018,89082.0
2025-02-19 10:00:00,83.62,84.57,83.47,84.42,144573.0,82.1313,83.0643,81.9839,82.917,144573.0
2025-02-19 10:30:00,84.4,84.52,83.89,84.03,43937.0,82.8974,83.0152,82.3964,82.534,43937.0
2025-02-19 11:00:00,84.0,84.07,83.78,83.91,40717.0,82.5045,82.5732,82.2884,82.4161,40717.0
2025-02-19 11:30:00,83.88,83.96,83.77,83.84,36777.0,82.3866,82.4652,82.2786,82.3473,36777.0
2025-02-19 12:00:00,83.82,83.97,83.75,83.88,78127.0,82.3277,82.475,82.2589,82.3866,78127.0
2025-02-19 12:30:00,83.88,84.27,83.81,84.24,78905.0,82.3866,82.7697,82.3179,82.7402,78905.0
2025-02-19 13:00:00,84.24,84.27,84.02,84.12,90478.0,82.7402,82.7697,82.5241,82.6223,90478.0
2025-02-19 13:30:00,84.13,84.35,84.11,84.21,94847.0,82.6322,82.8483,82.6125,82.7107,94847.0
2025-02-19 14:00:00,84.19,84.37,84.04,84.14,240210.0,82.6911,82.8679,82.5438,82.642,240210.0
2025-02-19 14:30:00,84.13,84.14,83.66,83.79,154016.0,82.6322,82.642,82.1705,82.2982,154016.0
2025-02-19 15:00:00,83.79,84.09,83.75,83.76,133142.0,82.2982,82.5929,82.2589,82.2688,133142.0
2025-02-19 15:30:00,83.77,83.84,83.51,83.71,372266.0,82.2786,82.3473,82.0232,82.2196,372266.0
2025-02-20 09:30:00,83.62,83.98,82.96,83.98,89438.0,82.1313,82.4848,81.483,82.4848,89438.0
2025-02-20 10:00:00,83.96,84.17,83.85,84.01,64643.0,82.4652,82.6715,82.3572,82.5143,64643.0
2025-02-20 10:30:00,84.01,84.11,83.58,83.66,86023.0,82.5143,82.6125,82.092,82.1705,86023.0
2025-02-20 11:00:00,83.64,83.64,82.91,83.09,117955.0,82.1509,82.1509,81.4339,81.6107,117955.0
2025-02-20 11:30:00,83.06,83.06,82.66,82.73,59066.0,81.5812,81.5812,81.1883,81.2571,59066.0
2025-02-20 12:00:00,82.72,83.5,82.68,82.99,165445.0,81.2473,82.0134,81.208,81.5125,165445.0
2025-02-20 12:30:00,82.97,83.1,82.86,83.0,70883.0,81.4928,81.6205,81.3848,81.5223,70883.0
2025-02-20 13:00:00,83.02,83.12,82.87,82.91,108456.0,81.5419,81.6402,81.3946,81.4339,108456.0
2025-02-20 13:30:00,82.89,83.07,82.88,83.01,91478.0,81.4142,81.591,81.4044,81.5321,91478.0
2025-02-20 14:00:00,83.01,83.29,83.0,83.25,66193.0,81.5321,81.8071,81.5223,81.7678,66193.0
2025-02-20 14:30:00,83.25,83.36,83.16,83.26,69035.0,81.7678,81.8759,81.6794,81.7777,69035.0
2025-02-20 15:00:00,83.26,83.33,83.11,83.19,101704.0,81.7777,81.8464,81.6303,81.7089,101704.0
2025-02-20 15:30:00,83.17,83.62,83.12,83.6,374844.0,81.6893,82.1313,81.6402,82.1116,374844.0
2025-02-21 09:30:00,83.35,83.53,83.08,83.14,61725.0,81.8661,82.0429,81.6009,81.6598,61725.0
2025-02-21 10:00:00,83.11,83.22,82.72,82.78,48527.0,81.6303,81.7384,81.2473,81.3062,48527.0
2025-02-21 10:30:00,82.75,82.78,82.48,82.61,32423.0,81.2767,81.3062,81.0115,81.1392,32423.0
2025-02-21 11:00:00,82.62,82.77,82.45,82.6,61356.0,81.1491,81.2964,80.9821,81.1294,61356.0
2025-02-21 11:30:00,82.59,82.79,82.57,82.76,44068.0,81.1196,81.316,81.0999,81.2866,44068.0
2025-02-21 12:00:00,82.76,82.8,82.53,82.61,52108.0,81.2866,81.3258,81.0607,81.1392,52108.0
2025-02-21 12:30:00,82.62,82.66,82.44,82.45,66042.0,81.1491,81.1883,80.9723,80.9821,66042.0
2025-02-21 13:00:00,82.44,82.45,82.18,82.19,107449.0,80.9723,80.9821,80.7169,80.7267,107449.0
2025-02-21 13:30:00,82.2,82.26,81.9,81.94,35145.0,80.7365,80.7955,80.4419,80.4812,35145.0
2025-02-21 14:00:00,81.92,82.13,81.89,82.04,57891.0,80.4615,80.6678,80.4321,80.5794,57891.0
2025-02-21 14:30:00,82.05,82.16,81.85,82.04,80536.0,80.5892,80.6972,80.3928,80.5794,80536.0
2025-02-21 15:00:00,82.02,82.37,81.96,82.25,119540.0,80.5597,80.9035,80.5008,80.7856,119540.0
2025-02-21 15:30:00,82.26,82.39,82.13,82.31,387867.0,80.7955,80.9231,80.6678,80.8446,387867.0
2025-02-24 09:30:00,82.75,83.67,82.55,83.32,89803.0,81.2767,82.1804,81.0803,81.8366,89803.0
2025-02-24 10:00:00,83.32,84.07,83.31,83.9,132062.0,81.8366,82.5732,81.8268,82.4063,132062.0
2025-02-24 10:30:00,83.91,84.24,83.86,84.18,255687.0,82.4161,82.7402,82.367,82.6813,255687.0
2025-02-24 11:00:00,84.2,84.46,84.04,84.46,95325.0,82.7009,82.9563,82.5438,82.9563,95325.0
2025-02-24 11:30:00,84.46,84.6,84.17,84.24,116427.0,82.9563,83.0938,82.6715,82.7402,116427.0
2025-02-24 12:00:00,84.23,84.55,84.23,84.4,135887.0,82.7304,83.0447,82.7304,82.8974,135887.0
2025-02-24 12:30:00,84.38,84.72,84.37,84.57,85981.0,82.8777,83.2117,82.8679,83.0643,85981.0
2025-02-24 13:00:00,84.57,84.77,84.48,84.64,145381.0,83.0643,83.2608,82.9759,83.1331,145381.0
2025-02-24 13:30:00,84.65,84.72,84.01,84.02,80645.0,83.1429,83.2117,82.5143,82.5241,80645.0
2025-02-24 14:00:00,84.04,84.21,84.01,84.07,67751.0,82.5438,82.7107,82.5143,82.5732,67751.0
2025-02-24 14:30:00,84.08,84.39,84.08,84.25,141268.0,82.5831,82.8875,82.5831,82.75,141268.0
2025-02-24 15:00:00,84.26,84.43,84.04,84.08,172861.0,82.7599,82.9268,82.5438,82.5831,172861.0
2025-02-24 15:30:00,84.08,84.15,83.65,83.74,520601.0,82.5831,82.6518,82.1607,82.2491,520601.0
2025-02-25 09:30:00,83.96,84.35,83.75,84.2,86054.0,82.4652,82.8483,82.2589,82.7009,86054.0
2025-02-25 10:00:00,84.15,84.22,83.64,83.73,56245.0,82.6518,82.7206,82.1509,82.2393,56245.0
2025-02-25 10:30:00,83.72,83.89,83.54,83.72,79372.0,82.2295,82.3964,82.0527,82.2295,79372.0
2025-02-25 11:00:00,83.72,83.72,83.43,83.52,66245.0,82.2295,82.2295,81.9446,82.033,66245.0
2025-02-25 11:30:00,83.53,84.22,83.5,84.06,217232.0,82.0429,82.7206,82.0134,82.5634,217232.0
2025-02-25 12:00:00,84.06,84.52,84.01,84.52,179014.0,82.5634,83.0152,82.5143,83.0152,179014.0
2025-02-25 12:30:00,84.53,84.71,84.23,84.38,156401.0,83.025,83.2018,82.7304,82.8777,156401.0
2025-02-25 13:00:00,84.4,84.59,84.38,84.47,77588.0,82.8974,83.084,82.8777,82.9661,77588.0
2025-02-25 13:30:00,84.48,84.6,84.33,84.33,59444.0,82.9759,83.0938,82.8286,82.8286,59444.0
2025-02-25 14:00:00,84.34,84.4,84.02,84.03,42983.0,82.8384,82.8974,82.5241,82.534,42983.0
2025-02-25 14:30:00,84.05,84.39,84.01,84.28,64389.0,82.5536,82.8875,82.5143,82.7795,64389.0
2025-02-25 15:00:00,84.26,84.33,84.13,84.14,83146.0,82.7599,82.8286,82.6322,82.642,83146.0
2025-02-25 15:30:00,84.13,84.18,83.63,83.86,550030.0,82.6322,82.6813,82.1411,82.367,550030.0
2025-02-26 09:30:00,83.64,84.09,83.38,84.08,82100.0,82.1509,82.5929,81.8955,82.5831,82100.0
2025-02-26 10:00:00,84.03,84.32,83.92,84.05,81190.0,82.534,82.8188,82.4259,82.5536,81190.0
2025-02-26 10:30:00,84.04,84.08,83.83,83.86,54106.0,82.5438,82.5831,82.3375,82.367,54106.0
2025-02-26 11:00:00,83.87,83.94,83.77,83.8,126439.0,82.3768,82.4456,82.2786,82.308,126439.0
2025-02-26 11:30:00,83.8,84.0,83.77,83.9,231148.0,82.308,82.5045,82.2786,82.4063,231148.0
2025-02-26 12:00:00,83.91,84.08,83.86,83.98,178699.0,82.4161,82.5831,82.367,82.4848,178699.0
2025-02-26 12:30:00,83.97,84.08,83.83,83.92,153747.0,82.475,82.5831,82.3375,82.4259,153747.0
2025-02-26 13:00:00,83.93,84.03,83.82,83.87,137352.0,82.4357,82.534,82.3277,82.3768,137352.0
2025-02-26 13:30:00,83.87,83.87,83.45,83.54,164660.0,82.3768,82.3768,81.9643,82.0527,164660.0
2025-02-26 14:00:00,83.55,83.69,83.49,83.6,182111.0,82.0625,82.2,82.0036,82.1116,182111.0
2025-02-26 14:30:00,83.59,83.8,83.59,83.69,112404.0,82.1018,82.308,82.1018,82.2,112404.0
2025-02-26 15:00:00,83.7,83.83,83.68,83.72,157480.0,82.2098,82.3375,82.1902,82.2295,157480.0
2025-02-26 15:30:00,83.71,83.88,83.61,83.77,495493.0,82.2196,82.3866,82.1214,82.2786,495493.0
2025-02-27 09:30:00,82.14,82.27,81.16,81.45,274916.0,80.6776,80.8053,79.715,79.9999,274916.0
2025-02-27 10:00:00,81.43,82.36,81.02,82.1,298085.0,79.9802,80.8937,79.5775,80.6383,298085.0
2025-02-27 10:30:00,82.09,82.6,82.05,82.44,126722.0,80.6285,81.1294,80.5892,80.9723,126722.0
2025-02-27 11:00:00,82.42,82.66,82.16,82.25,148882.0,80.9526,81.1883,80.6972,80.7856,148882.0
2025-02-27 11:30:00,82.24,82.4,81.98,82.08,88601.0,80.7758,80.933,80.5204,80.6187,88601.0
2025-02-27 12:00:00,82.11,82.13,81.83,82.08,70794.0,80.6481,80.6678,80.3731,80.6187,70794.0
2025-02-27 12:30:00,82.09,82.12,81.78,81.85,79004.0,80.6285,80.658,80.324,80.3928,79004.0
2025-02-27 13:00:00,81.87,82.05,81.82,82.0,104372.0,80.4124,80.5892,80.3633,80.5401,104372.0
2025-02-27 13:30:00,81.97,82.02,81.77,81.95,179968.0,80.5106,80.5597,80.3142,80.491,179968.0
2025-02-27 14:00:00,81.94,82.15,81.91,81.94,170880.0,80.4812,80.6874,80.4517,80.4812,170880.0
2025-02-27 14:30:00,81.97,81.98,81.4,81.67,129802.0,80.5106,80.5204,79.9508,80.216,129802.0
2025-02-27 15:00:00,81.66,81.66,81.24,81.34,143594.0,80.2061,80.2061,79.7936,79.8918,143594.0
2025-02-27 15:30:00,81.35,81.78,81.34,81.77,293057.0,79.9017,80.324,79.8918,80.3142,293057.0
2025-02-28 09:30:00,82.05,82.56,81.47,82.42,281673.0,80.5892,81.0901,80.0195,80.9526,281673.0
2025-02-28 10:00:00,82.44,82.87,81.98,82.29,184929.0,80.9723,81.3946,80.5204,80.8249,184929.0
2025-02-28 10:30:00,82.29,82.55,82.19,82.45,142896.0,80.8249,81.0803,80.7267,80.9821,142896.0
2025-02-28 11:00:00,82.42,82.62,82.42,82.46,70281.0,80.9526,81.1491,80.9526,80.9919,70281.0
2025-02-28 11:30:00,82.45,82.66,82.43,82.45,101438.0,80.9821,81.1883,80.9624,80.9821,101438.0
2025-02-28 12:00:00,82.45,82.5,82.22,82.22,59060.0,80.9821,81.0312,80.7562,80.7562,59060.0
2025-02-28 12:30:00,82.22,82.26,81.9,81.92,113278.0,80.7562,80.7955,80.4419,80.4615,113278.0
2025-02-28 13:00:00,81.91,82.12,81.76,81.82,172721.0,80.4517,80.658,80.3044,80.3633,172721.0
2025-02-28 13:30:00,81.8,81.98,81.62,81.65,86456.0,80.3437,80.5204,80.1669,80.1963,86456.0
2025-02-28 14:00:00,81.64,81.85,81.64,81.8,67314.0,80.1865,80.3928,80.1865,80.3437,67314.0
2025-02-28 14:30:00,81.79,82.18,81.76,82.15,89167.0,80.3338,80.7169,80.3044,80.6874,89167.0
2025-02-28 15:00:00,82.15,82.24,82.02,82.12,142092.0,80.6874,80.7758,80.5597,80.658,142092.0
2025-02-28 15:30:00,82.13,82.8,81.98,82.74,387513.0,80.6678,81.3258,80.5204,81.2669,387513.0
2025-03-03 09:30:00,83.0,83.34,81.99,82.15,199786.0,81.5223,81.8562,80.5303,80.6874,199786.0
2025-03-03 10:00:00,82.1,82.71,81.97,82.61,85907.0,80.6383,81.2375,80.5106,81.1392,85907.0
2025-03-03 10:30:00,82.64,82.82,82.3,82.32,92095.0,81.1687,81.3455,80.8348,80.8544,92095.0
2025-03-03 11:00:00,82.31,82.34,82.1,82.18,46707.0,80.8446,80.874,80.6383,80.7169,46707.0
2025-03-03 11:30:00,82.16,82.16,81.78,82.16,145473.0,80.6972,80.6972,80.324,80.6972,145473.0
2025-03-03 12:00:00,82.16,82.31,82.04,82.13,154909.0,80.6972,80.8446,80.5794,80.6678,154909.0
2025-03-03 12:30:00,82.12,82.28,81.87,81.92,110557.0,80.658,80.8151,80.4124,80.4615,110557.0
2025-03-03 13:00:00,81.92,82.0,81.35,81.37,68398.0,80.4615,80.5401,79.9017,79.9213,68398.0
2025-03-03 13:30:00,81.35,81.59,81.23,81.24,174043.0,79.9017,80.1374,79.7838,79.7936,174043.0
2025-03-03 14:00:00,81.22,81.35,80.92,80.99,157093.0,79.774,79.9017,79.4793,79.5481,157093.0
2025-03-03 14:30:00,81.0,81.16,80.63,80.63,90826.0,79.5579,79.715,79.1945,79.1945,90826.0
2025-03-03 15:00:00,80.63,80.65,80.23,80.29,242917.0,79.1945,79.2141,78.8016,78.8605,242917.0
2025-03-03 15:30:00,80.3,80.77,80.08,80.71,496954.0,78.8704,79.332,78.6543,79.2731,496954.0
2025-03-04 09:30:00,80.3,80.49,79.57,80.3,305237.0,78.8704,79.057,78.1534,78.8704,305237.0
2025-03-04 10:00:00,80.29,80.86,80.13,80.65,193504.0,78.8605,79.4204,78.7034,79.2141,193504.0
2025-03-04 10:30:00,80.65,80.83,80.44,80.61,101634.0,79.2141,79.3909,79.0079,79.1748,101634.0
2025-03-04 11:00:00,80.6,80.65,80.35,80.51,112771.0,79.165,79.2141,78.9195,79.0766,112771.0
2025-03-04 11:30:00,80.54,80.91,80.48,80.85,81551.0,79.1061,79.4695,79.0472,79.4106,81551.0
2025-03-04 12:00:00,80.85,80.95,80.7,80.88,50296.0,79.4106,79.5088,79.2632,79.44,50296.0
2025-03-04 12:30:00,80.87,81.06,80.84,80.92,137523.0,79.4302,79.6168,79.4007,79.4793,137523.0
2025-03-04 13:00:00,80.92,81.28,80.88,80.93,64292.0,79.4793,79.8329,79.44,79.4891,64292.0
2025-03-04 13:30:00,80.93,81.24,80.78,81.08,140385.0,79.4891,79.7936,79.3418,79.6365,140385.0
2025-03-04 14:00:00,81.08,81.53,81.05,81.39,116057.0,79.6365,80.0785,79.607,79.941,116057.0
2025-03-04 14:30:00,81.41,81.93,81.36,81.72,168547.0,79.9606,80.4713,79.9115,80.2651,168547.0
2025-03-04 15:00:00,81.71,82.0,81.59,81.81,114831.0,80.2553,80.5401,80.1374,80.3535,114831.0
2025-03-04 15:30:00,81.81,81.82,80.78,80.82,479593.0,80.3535,80.3633,79.3418,79.3811,479593.0
2025-03-05 09:30:00,80.96,81.84,80.72,81.0,385882.0,79.5186,80.3829,79.2829,79.5579,385882.0
2025-03-05 10:00:00,81.0,81.55,81.0,81.3,674489.0,79.5579,80.0981,79.5579,79.8526,674489.0
2025-03-05 10:30:00,81.29,81.51,81.08,81.28,144751.0,79.8427,80.0588,79.6365,79.8329,144751.0
2025-03-05 11:00:00,81.29,81.48,80.83,81.0,243942.0,79.8427,80.0294,79.3909,79.5579,243942.0
2025-03-05 11:30:00,81.0,81.04,80.56,80.98,175227.0,79.5579,79.5972,79.1257,79.5383,175227.0
2025-03-05 12:00:00,80.95,81.35,80.81,81.32,237998.0,79.5088,79.9017,79.3713,79.8722,237998.0
2025-03-05 12:30:00,81.35,81.47,81.03,81.29,144356.0,79.9017,80.0195,79.5874,79.8427,144356.0
2025-03-05 13:00:00,81.29,81.41,81.12,81.33,108412.0,79.8427,79.9606,79.6758,79.882,108412.0
2025-03-05 13:30:00,81.35,81.77,81.25,81.75,136944.0,79.9017,80.3142,79.8034,80.2945,136944.0
2025-03-05 14:00:00,81.75,82.29,81.64,82.16,121778.0,80.2945,80.8249,80.1865,80.6972,121778.0
2025-03-05 14:30:00,82.18,82.34,82.09,82.15,112143.0,80.7169,80.874,80.6285,80.6874,112143.0
2025-03-05 15:00:00,82.16,82.22,81.83,81.94,132133.0,80.6972,80.7562,80.3731,80.4812,132133.0
2025-03-05 15:30:00,81.92,82.35,81.67,82.22,538951.0,80.4615,80.8839,80.216,80.7562,538951.0
2025-03-06 09:30:00,82.47,82.82,81.79,82.1,190064.0,81.0017,81.3455,80.3338,80.6383,190064.0
2025-03-06 10:00:00,82.15,82.9,82.11,82.62,126441.0,80.6874,81.4241,80.6481,81.1491,126441.0
2025-03-06 10:30:00,82.59,83.0,82.56,82.9,155442.0,81.1196,81.5223,81.0901,81.4241,155442.0
2025-03-06 11:00:00,82.94,83.08,82.8,82.94,152219.0,81.4634,81.6009,81.3258,81.4634,152219.0
2025-03-06 11:30:00,82.99,83.12,82.46,82.51,113306.0,81.5125,81.6402,80.9919,81.041,113306.0
2025-03-06 12:00:00,82.5,82.65,82.36,82.37,64334.0,81.0312,81.1785,80.8937,80.9035,64334.0
2025-03-06 12:30:00,82.39,82.53,82.09,82.19,78820.0,80.9231,81.0607,80.6285,80.7267,78820.0
2025-03-06 13:00:00,82.19,82.34,81.4,82.06,442225.0,80.7267,80.874,79.9508,80.599,442225.0
2025-03-06 13:30:00,82.06,82.13,81.73,81.84,175881.0,80.599,80.6678,80.2749,80.3829,175881.0
2025-03-06 14:00:00,81.84,82.04,81.79,81.94,116749.0,80.3829,80.5794,80.3338,80.4812,116749.0
2025-03-06 14:30:00,81.89,82.74,81.86,81.94,167936.0,80.4321,81.2669,80.4026,80.4812,167936.0
2025-03-06 15:00:00,81.93,82.59,81.84,82.42,251334.0,80.4713,81.1196,80.3829,80.9526,251334.0
2025-03-06 15:30:00,82.43,82.85,82.34,82.63,629389.0,80.9624,81.375,80.874,81.1589,629389.0
2025-03-07 09:30:00,82.34,83.49,82.31,83.38,228212.0,80.874,82.0036,80.8446,81.8955,228212.0
2025-03-07 10:00:00,83.41,83.9,83.35,83.81,150515.0,81.925,82.4063,81.8661,82.3179,150515.0
2025-03-07 10:30:00,83.78,84.21,83.33,83.83,219951.0,82.2884,82.7107,81.8464,82.3375,219951.0
2025-03-07 11:00:00,83.8,83.81,83.2,83.33,92388.0,82.308,82.3179,81.7187,81.8464,92388.0
2025-03-07 11:30:00,83.33,83.42,82.78,83.26,243690.0,81.8464,81.9348,81.3062,81.7777,243690.0
2025-03-07 12:00:00,83.26,83.63,83.15,83.53,199967.0,81.7777,82.1411,81.6696,82.0429,199967.0
2025-03-07 12:30:00,83.51,84.62,83.49,84.23,371652.0,82.0232,83.1134,82.0036,82.7304,371652.0
2025-03-07 13:00:00,84.27,84.7,84.08,84.13,391621.0,82.7697,83.192,82.5831,82.6322,391621.0
2025-03-07 13:30:00,84.12,84.93,84.02,84.85,362664.0,82.6223,83.4179,82.5241,83.3394,362664.0
2025-03-07 14:00:00,84.85,85.21,84.62,85.21,839828.0,83.3394,83.6929,83.1134,83.6929,839828.0
2025-03-07 14:30:00,85.24,85.24,84.86,85.03,673396.0,83.7224,83.7224,83.3492,83.5161,673396.0
2025-03-07 15:00:00,85.03,85.14,84.96,85.0,590206.0,83.5161,83.6242,83.4474,83.4867,590206.0
2025-03-07 15:30:00,85.0,85.07,84.56,84.97,884997.0,83.4867,83.5554,83.0545,83.4572,884997.0
2025-03-10 09:30:00,84.77,87.75,84.49,87.68,711847.0,83.2608,86.1877,82.9858,86.119,711847.0
2025-03-10 10:00:00,87.63,88.49,87.34,87.92,690677.0,86.0699,86.9145,85.785,86.3547,690677.0
2025-03-10 10:30:00,87.94,89.27,87.86,89.13,354991.0,86.3743,87.6807,86.2958,87.5432,354991.0
2025-03-10 11:00:00,89.16,89.17,87.83,88.12,390215.0,87.5726,87.5824,86.2663,86.5511,390215.0
2025-03-10 11:30:00,88.15,88.47,87.79,87.79,364875.0,86.5806,86.8949,86.227,86.227,364875.0
2025-03-10 12:00:00,87.83,88.13,87.23,87.31,187616.0,86.2663,86.561,85.677,85.7556,187616.0
2025-03-10 12:30:00,87.33,87.63,86.49,86.7,147569.0,85.7752,86.0699,84.9502,85.1564,147569.0
2025-03-10 13:00:00,86.74,86.87,86.42,86.46,201083.0,85.1957,85.3234,84.8814,84.9207,201083.0
2025-03-10 13:30:00,86.43,86.55,86.23,86.45,108006.0,84.8912,85.0091,84.6948,84.9109,108006.0
2025-03-10 14:00:00,86.46,86.53,85.88,85.91,101347.0,84.9207,84.9894,84.351,84.3805,101347.0
2025-03-10 14:30:00,85.89,86.05,85.37,85.37,260534.0,84.3608,84.518,83.8501,83.8501,260534.0
2025-03-10 15:00:00,85.39,85.95,85.28,85.6,219051.0,83.8697,84.4198,83.7617,84.076,219051.0
2025-03-10 15:30:00,85.62,85.88,85.41,85.51,513777.0,84.0956,84.351,83.8894,83.9876,513777.0
2025-03-11 09:30:00,84.58,85.23,83.97,84.46,184936.0,83.7789,84.4228,83.1747,83.6601,184936.0
2025-03-11 10:00:00,84.48,84.85,83.0,83.18,322693.0,83.6799,84.0464,82.2139,82.3922,322693.0
2025-03-11 10:30:00,83.19,83.3,82.54,82.59,96270.0,82.4021,82.5111,81.7583,81.8078,96270.0
2025-03-11 11:00:00,82.58,83.23,82.47,82.83,210643.0,81.7979,82.4417,81.6889,82.0455,210643.0
2025-03-11 11:30:00,82.85,83.21,82.82,83.02,68489.0,82.0653,82.4219,82.0356,82.2337,68489.0
2025-03-11 12:00:00,83.02,83.13,82.69,82.79,163291.0,82.2337,82.3427,81.9068,82.0059,163291.0
2025-03-11 12:30:00,82.8,82.96,82.41,82.43,141770.0,82.0158,82.1743,81.6295,81.6493,141770.0
2025-03-11 13:00:00,82.39,82.44,82.2,82.26,98781.0,81.6097,81.6592,81.4215,81.4809,98781.0
2025-03-11 13:30:00,82.23,82.51,82.17,82.4,128717.0,81.4512,81.7285,81.3918,81.6196,128717.0
2025-03-11 14:00:00,82.39,83.09,82.36,82.98,97967.0,81.6097,82.3031,81.58,82.1941,97967.0
2025-03-11 14:30:00,82.97,83.7,82.82,83.42,367070.0,82.1842,82.9073,82.0356,82.6299,367070.0
2025-03-11 15:00:00,83.41,83.62,83.26,83.35,174587.0,82.62,82.828,82.4714,82.5606,174587.0
2025-03-11 15:30:00,83.36,83.54,82.42,82.48,795709.0,82.5705,82.7488,81.6394,81.6988,795709.0
2025-03-12 09:30:00,83.02,83.02,79.56,80.07,142787.0,82.2337,82.2337,78.8065,79.3117,142787.0
2025-03-12 10:00:00,80.04,80.1,79.54,79.66,130169.0,79.2819,79.3414,78.7867,78.9055,130169.0
2025-03-12 10:30:00,79.62,79.86,79.32,79.42,154635.0,78.8659,79.1036,78.5688,78.6678,154635.0
2025-03-12 11:00:00,79.42,80.0,79.35,79.99,178574.0,78.6678,79.2423,78.5985,79.2324,178574.0
2025-03-12 11:30:00,80.01,80.64,79.93,80.53,117250.0,79.2522,79.8763,79.173,79.7673,117250.0
2025-03-12 12:00:00,80.54,80.56,80.2,80.41,98050.0,79.7772,79.797,79.4404,79.6484,98050.0
2025-03-12 12:30:00,80.41,80.48,80.06,80.06,102938.0,79.6484,79.7178,79.3018,79.3018,102938.0
2025-03-12 13:00:00,80.08,80.3,80.08,80.2,83685.0,79.3216,79.5395,79.3216,79.4404,83685.0
2025-03-12 13:30:00,80.2,80.5,80.11,80.12,111374.0,79.4404,79.7376,79.3513,79.3612,111374.0
2025-03-12 14:00:00,80.1,80.56,80.1,80.45,394142.0,79.3414,79.797,79.3414,79.6881,394142.0
2025-03-12 14:30:00,80.46,80.9,80.35,80.89,138906.0,79.698,80.1338,79.589,80.1239,138906.0
2025-03-12 15:00:00,80.83,80.93,80.15,80.31,282616.0,80.0645,80.1635,79.3909,79.5494,282616.0
2025-03-12 15:30:00,80.31,80.37,79.95,79.99,419856.0,79.5494,79.6088,79.1928,79.2324,419856.0
2025-03-13 09:30:00,79.69,81.21,79.45,80.98,117242.0,78.9353,80.4409,78.6975,80.213,117242.0
2025-03-13 10:00:00,81.02,81.28,80.14,80.17,160722.0,80.2527,80.5102,79.381,79.4107,160722.0
2025-03-13 10:30:00,80.18,80.3,80.02,80.25,65252.0,79.4206,79.5395,79.2621,79.49,65252.0
2025-03-13 11:00:00,80.25,80.34,79.81,80.02,78074.0,79.49,79.5791,79.0541,79.2621,78074.0
2025-03-13 11:30:00,79.99,80.0,79.49,79.56,90166.0,79.2324,79.2423,78.7372,78.8065,90166.0
2025-03-13 12:00:00,79.57,79.78,79.49,79.63,99522.0,78.8164,79.0244,78.7372,78.8758,99522.0
2025-03-13 12:30:00,79.61,79.9,79.57,79.86,52705.0,78.856,79.1433,78.8164,79.1036,52705.0
2025-03-13 13:00:00,79.89,79.96,79.52,79.55,69136.0,79.1334,79.2027,78.7669,78.7966,69136.0
2025-03-13 13:30:00,79.53,79.56,78.69,78.8,199837.0,78.7768,78.8065,77.9447,78.0537,199837.0
2025-03-13 14:00:00,78.78,79.43,78.77,79.29,96784.0,78.0339,78.6777,78.024,78.539,96784.0
2025-03-13 14:30:00,79.31,79.85,79.26,79.85,68400.0,78.5589,79.0937,78.5093,79.0937,68400.0
2025-03-13 15:00:00,79.84,79.87,79.4,79.5,197764.0,79.0838,79.1136,78.648,78.7471,197764.0
2025-03-13 15:30:00,79.49,79.62,79.25,79.45,529141.0,78.7372,78.8659,78.4994,78.6975,529141.0
2025-03-14 09:30:00,79.85,80.4,79.25,80.17,314166.0,79.0937,79.6385,78.4994,79.4107,314166.0
2025-03-14 10:00:00,80.16,80.16,79.34,79.74,220389.0,79.4008,79.4008,78.5886,78.9848,220389.0
2025-03-14 10:30:00,79.74,80.75,79.73,80.73,423318.0,78.9848,79.9852,78.9749,79.9654,423318.0
2025-03-14 11:00:00,80.75,81.1,80.68,81.02,102274.0,79.9852,80.3319,79.9159,80.2527,102274.0
2025-03-14 11:30:00,80.99,81.04,80.63,80.93,239455.0,80.2229,80.2725,79.8664,80.1635,239455.0
2025-03-14 12:00:00,80.93,80.94,80.41,80.72,158846.0,80.1635,80.1734,79.6484,79.9555,158846.0
2025-03-14 12:30:00,80.74,80.97,80.67,80.95,68467.0,79.9753,80.2031,79.906,80.1833,68467.0
2025-03-14 13:00:00,80.95,81.05,80.72,80.74,78947.0,80.1833,80.2824,79.9555,79.9753,78947.0
2025-03-14 13:30:00,80.73,80.77,80.46,80.49,94282.0,79.9654,80.005,79.698,79.7277,94282.0
2025-03-14 14:00:00,80.49,80.84,80.47,80.7,143318.0,79.7277,80.0744,79.7079,79.9357,143318.0
2025-03-14 14:30:00,80.71,81.13,80.69,80.97,131088.0,79.9456,80.3616,79.9258,80.2031,131088.0
2025-03-14 15:00:00,80.98,81.11,80.76,80.78,110598.0,80.213,80.3418,79.9951,80.0149,110598.0
2025-03-14 15:30:00,80.78,81.12,80.6,80.82,478585.0,80.0149,80.3517,79.8366,80.0546,478585.0
2025-03-17 09:30:00,80.57,80.95,80.12,80.22,206745.0,79.8069,80.1833,79.3612,79.4602,206745.0
2025-03-17 10:00:00,80.2,80.31,79.76,80.03,138803.0,79.4404,79.5494,79.0046,79.272,138803.0
2025-03-17 10:30:00,80.01,80.61,79.96,80.48,76172.0,79.2522,79.8465,79.2027,79.7178,76172.0
2025-03-17 11:00:00,80.57,80.76,80.4,80.72,69303.0,79.8069,79.9951,79.6385,79.9555,69303.0
2025-03-17 11:30:00,80.73,80.75,80.38,80.4,81070.0,79.9654,79.9852,79.6187,79.6385,81070.0
2025-03-17 12:00:00,80.41,80.62,80.37,80.55,78487.0,79.6484,79.8564,79.6088,79.7871,78487.0
2025-03-17 12:30:00,80.55,80.77,80.36,80.71,68127.0,79.7871,80.005,79.5989,79.9456,68127.0
2025-03-17 13:00:00,80.7,80.82,80.66,80.66,78691.0,79.9357,80.0546,79.8961,79.8961,78691.0
2025-03-17 13:30:00,80.66,80.92,80.65,80.89,64685.0,79.8961,80.1536,79.8862,80.1239,64685.0
2025-03-17 14:00:00,80.88,81.21,80.86,81.18,100970.0,80.114,80.4409,80.0942,80.4111,100970.0
2025-03-17 14:30:00,81.17,81.25,81.11,81.15,158489.0,80.4012,80.4805,80.3418,80.3814,158489.0
2025-03-17 15:00:00,81.14,81.16,80.8,80.88,98561.0,80.3715,80.3913,80.0347,80.114,98561.0
2025-03-17 15:30:00,80.88,80.94,80.25,80.31,380312.0,80.114,80.1734,79.49,79.5494,380312.0
2025-03-18 09:30:00,79.87,80.19,79.2,80.06,249604.0,79.1136,79.4305,78.4499,79.3018,249604.0
2025-03-18 10:00:00,80.07,80.59,80.06,80.43,119561.0,79.3117,79.8267,79.3018,79.6682,119561.0
2025-03-18 10:30:00,80.43,80.76,80.32,80.44,81621.0,79.6682,79.9951,79.5593,79.6782,81621.0
2025-03-18 11:00:00,80.45,80.59,80.27,80.34,125227.0,79.6881,79.8267,79.5098,79.5791,125227.0
2025-03-18 11:30:00,80.29,80.42,80.09,80.15,71161.0,79.5296,79.6583,79.3315,79.3909,71161.0
2025-03-18 12:00:00,80.16,80.68,80.13,80.64,92809.0,79.4008,79.9159,79.3711,79.8763,92809.0
2025-03-18 12:30:00,80.64,80.77,80.51,80.68,92420.0,79.8763,80.005,79.7475,79.9159,92420.0
2025-03-18 13:00:00,80.68,80.89,80.5,80.8,87616.0,79.9159,80.1239,79.7376,80.0347,87616.0
2025-03-18 13:30:00,80.8,81.0,80.74,80.87,119377.0,80.0347,80.2329,79.9753,80.1041,119377.0
2025-03-18 14:00:00,80.88,81.07,80.76,80.84,123196.0,80.114,80.3022,79.9951,80.0744,123196.0
2025-03-18 14:30:00,80.84,81.05,80.82,81.02,101136.0,80.0744,80.2824,80.0546,80.2527,101136.0
2025-03-18 15:00:00,81.02,81.31,81.0,81.26,146691.0,80.2527,80.5399,80.2329,80.4904,146691.0
2025-03-18 15:30:00,81.28,81.67,81.24,81.46,452367.0,80.5102,80.8965,80.4706,80.6885,452367.0
2025-03-19 09:30:00,81.48,82.37,81.47,82.01,90427.0,80.7083,81.5899,80.6984,81.2333,90427.0
2025-03-19 10:00:00,81.98,82.05,81.62,81.76,122046.0,81.2036,81.2729,80.847,80.9857,122046.0
2025-03-19 10:30:00,81.78,81.99,81.72,81.83,77420.0,81.0055,81.2135,80.946,81.055,77420.0
2025-03-19 11:00:00,81.82,81.92,81.49,81.56,67973.0,81.0451,81.1441,80.7182,80.7875,67973.0
2025-03-19 11:30:00,81.54,81.75,81.39,81.55,60710.0,80.7677,80.9757,80.6192,80.7776,60710.0
2025-03-19 12:00:00,81.56,81.65,81.46,81.55,51321.0,80.7875,80.8767,80.6885,80.7776,51321.0
2025-03-19 12:30:00,81.56,81.82,81.48,81.71,53301.0,80.7875,81.0451,80.7083,80.9361,53301.0
2025-03-19 13:00:00,81.72,81.74,81.27,81.27,71370.0,80.946,80.9658,80.5003,80.5003,71370.0
2025-03-19 13:30:00,81.3,81.38,81.06,81.1,63181.0,80.53,80.6093,80.2923,80.3319,63181.0
2025-03-19 14:00:00,81.1,81.68,80.97,81.5,120457.0,80.3319,80.9064,80.2031,80.7281,120457.0
2025-03-19 14:30:00,81.52,82.03,81.52,81.87,108894.0,80.7479,81.2531,80.7479,81.0946,108894.0
2025-03-19 15:00:00,81.9,82.04,81.54,81.61,90449.0,81.1243,81.263,80.7677,80.8371,90449.0
2025-03-19 15:30:00,81.6,81.76,81.42,81.48,266794.0,80.8272,80.9857,80.6489,80.7083,266794.0
2025-03-20 09:30:00,81.42,81.62,80.9,81.59,94184.0,80.6489,80.847,80.1338,80.8173,94184.0
2025-03-20 10:00:00,81.56,81.87,81.52,81.75,79384.0,80.7875,81.0946,80.7479,80.9757,79384.0
2025-03-20 10:30:00,81.74,81.75,81.5,81.64,54527.0,80.9658,80.9757,80.7281,80.8668,54527.0
2025-03-20 11:00:00,81.66,81.67,81.36,81.41,42831.0,80.8866,80.8965,80.5894,80.639,42831.0
2025-03-20 11:30:00,81.42,81.43,81.15,81.37,71039.0,80.6489,80.6588,80.3814,80.5993,71039.0
2025-03-20 12:00:00,81.37,81.5,81.03,81.05,70730.0,80.5993,80.7281,80.2626,80.2824,70730.0
2025-03-20 12:30:00,81.08,81.08,80.81,80.81,43211.0,80.3121,80.3121,80.0447,80.0447,43211.0
2025-03-20 13:00:00,80.81,80.96,80.59,80.66,54182.0,80.0447,80.1932,79.8267,79.8961,54182.0
2025-03-20 13:30:00,80.67,80.94,80.67,80.83,183667.0,79.906,80.1734,79.906,80.0645,183667.0
2025-03-20 14:00:00,80.83,81.16,80.79,81.0,141884.0,80.0645,80.3913,80.0248,80.2329,141884.0
2025-03-20 14:30:00,80.97,81.16,80.92,80.98,85824.0,80.2031,80.3913,80.1536,80.213,85824.0
2025-03-20 15:00:00,80.98,81.2,80.98,81.03,93903.0,80.213,80.431,80.213,80.2626,93903.0
2025-03-20 15:30:00,81.04,81.12,80.65,80.7,414656.0,80.2725,80.3517,79.8862,79.9357,414656.0
2025-03-21 09:30:00,80.45,80.45,79.69,80.08,534845.0,79.6881,79.6881,78.9353,79.3216,534845.0
2025-03-21 10:00:00,80.07,80.43,79.91,80.35,121071.0,79.3117,79.6682,79.1532,79.589,121071.0
2025-03-21 10:30:00,80.38,81.36,80.35,81.29,152725.0,79.6187,80.5894,79.589,80.5201,152725.0
2025-03-21 11:00:00,81.3,81.38,80.88,80.94,169880.0,80.53,80.6093,80.114,80.1734,169880.0
2025-03-21 11:30:00,80.93,81.13,80.78,81.07,116116.0,80.1635,80.3616,80.0149,80.3022,116116.0
2025-03-21 12:00:00,81.05,81.65,80.93,81.56,92337.0,80.2824,80.8767,80.1635,80.7875,92337.0
2025-03-21 12:30:00,81.54,81.66,81.41,81.58,81613.0,80.7677,80.8866,80.639,80.8074,81613.0
2025-03-21 13:00:00,81.58,81.79,81.4,81.41,79494.0,80.8074,81.0154,80.6291,80.639,79494.0
2025-03-21 13:30:00,81.38,81.62,81.29,81.53,67670.0,80.6093,80.847,80.5201,80.7578,67670.0
2025-03-21 14:00:00,81.52,81.57,80.99,81.0,103615.0,80.7479,80.7975,80.2229,80.2329,103615.0
2025-03-21 14:30:00,81.02,81.25,80.82,80.84,135823.0,80.2527,80.4805,80.0546,80.0744,135823.0
2025-03-21 15:00:00,80.81,80.98,80.66,80.86,182553.0,80.0447,80.213,79.8961,80.0942,182553.0
2025-03-21 15:30:00,80.87,81.12,80.61,81.11,607290.0,80.1041,80.3517,79.8465,80.3418,607290.0
2025-03-24 09:30:00,80.74,81.06,80.12,80.24,256894.0,79.9753,80.2923,79.3612,79.48,256894.0
2025-03-24 10:00:00,80.24,80.5,80.14,80.15,272026.0,79.48,79.7376,79.381,79.3909,272026.0
2025-03-24 10:30:00,80.16,80.58,79.85,80.5,184215.0,79.4008,79.8168,79.0937,79.7376,184215.0
2025-03-24 11:00:00,80.5,80.57,80.18,80.37,100669.0,79.7376,79.8069,79.4206,79.6088,100669.0
2025-03-24 11:30:00,80.37,80.39,80.05,80.17,99725.0,79.6088,79.6286,79.2918,79.4107,99725.0
2025-03-24 12:00:00,80.18,80.25,79.72,79.73,148032.0,79.4206,79.49,78.965,78.9749,148032.0
2025-03-24 12:30:00,79.75,79.81,79.59,79.66,82271.0,78.9947,79.0541,78.8362,78.9055,82271.0
2025-03-24 13:00:00,79.65,79.71,79.46,79.62,63278.0,78.8956,78.9551,78.7074,78.8659,63278.0
2025-03-24 13:30:00,79.61,79.82,79.61,79.82,100177.0,78.856,79.064,78.856,79.064,100177.0
2025-03-24 14:00:00,79.8,79.81,79.57,79.66,89933.0,79.0442,79.0541,78.8164,78.9055,89933.0
2025-03-24 14:30:00,79.65,79.92,79.64,79.87,110120.0,78.8956,79.1631,78.8857,79.1136,110120.0
2025-03-24 15:00:00,79.87,79.9,79.62,79.69,139382.0,79.1136,79.1433,78.8659,78.9353,139382.0
2025-03-24 15:30:00,79.69,79.72,79.36,79.38,620348.0,78.9353,78.965,78.6084,78.6282,620348.0
2025-03-25 09:30:00,80.0,80.53,79.84,80.02,140022.0,79.2423,79.7673,79.0838,79.2621,140022.0
2025-03-25 10:00:00,79.95,80.44,79.89,80.43,113106.0,79.1928,79.6782,79.1334,79.6682,113106.0
2025-03-25 10:30:00,80.41,80.89,80.37,80.73,174193.0,79.6484,80.1239,79.6088,79.9654,174193.0
2025-03-25 11:00:00,80.75,80.97,80.66,80.88,91390.0,79.9852,80.2031,79.8961,80.114,91390.0
2025-03-25 11:30:00,80.83,80.97,80.45,80.53,78070.0,80.0645,80.2031,79.6881,79.7673,78070.0
2025-03-25 12:00:00,80.53,80.87,80.49,80.76,59395.0,79.7673,80.1041,79.7277,79.9951,59395.0
2025-03-25 12:30:00,80.78,80.84,80.59,80.76,63896.0,80.0149,80.0744,79.8267,79.9951,63896.0
2025-03-25 13:00:00,80.77,80.87,80.71,80.79,73922.0,80.005,80.1041,79.9456,80.0248,73922.0
2025-03-25 13:30:00,80.8,80.85,80.67,80.74,105392.0,80.0347,80.0843,79.906,79.9753,105392.0
2025-03-25 14:00:00,80.74,80.81,80.4,80.4,89904.0,79.9753,80.0447,79.6385,79.6385,89904.0
2025-03-25 14:30:00,80.43,80.63,80.36,80.39,138775.0,79.6682,79.8664,79.5989,79.6286,138775.0
2025-03-25 15:00:00,80.39,80.61,80.34,80.48,262204.0,79.6286,79.8465,79.5791,79.7178,262204.0
2025-03-25 15:30:00,80.48,80.56,80.15,80.38,351565.0,79.7178,79.797,79.3909,79.6187,351565.0
2025-03-26 09:30:00,79.9,81.45,79.87,81.23,141158.0,79.1433,80.6786,79.1136,80.4607,141158.0
2025-03-26 10:00:00,81.25,81.67,81.16,81.34,155413.0,80.4805,80.8965,80.3913,80.5696,155413.0
2025-03-26 10:30:00,81.37,81.49,81.13,81.13,69881.0,80.5993,80.7182,80.3616,80.3616,69881.0
2025-03-26 11:00:00,81.09,81.22,80.85,80.9,78732.0,80.322,80.4508,80.0843,80.1338,78732.0
2025-03-26 11:30:00,80.9,81.33,80.89,81.25,91930.0,80.1338,80.5597,80.1239,80.4805,91930.0
2025-03-26 12:00:00,81.25,81.35,81.13,81.19,41970.0,80.4805,80.5795,80.3616,80.4211,41970.0
2025-03-26 12:30:00,81.2,81.29,81.07,81.15,142876.0,80.431,80.5201,80.3022,80.3814,142876.0
2025-03-26 13:00:00,81.14,81.51,81.12,81.19,88944.0,80.3715,80.738,80.3517,80.4211,88944.0
2025-03-26 13:30:00,81.17,81.19,80.8,80.8,67778.0,80.4012,80.4211,80.0347,80.0347,67778.0
2025-03-26 14:00:00,80.8,81.09,80.8,80.94,97204.0,80.0347,80.322,80.0347,80.1734,97204.0
2025-03-26 14:30:00,80.94,81.14,80.91,80.97,94166.0,80.1734,80.3715,80.1437,80.2031,94166.0
2025-03-26 15:00:00,80.99,81.36,80.99,81.24,243382.0,80.2229,80.5894,80.2229,80.4706,243382.0
2025-03-26 15:30:00,81.25,81.32,81.11,81.14,311185.0,80.4805,80.5498,80.3418,80.3715,311185.0
2025-03-27 09:30:00,81.12,81.12,80.4,80.92,75953.0,80.3517,80.3517,79.6385,80.1536,75953.0
2025-03-27 10:00:00,80.89,81.18,80.86,80.93,72363.0,80.1239,80.4111,80.0942,80.1635,72363.0
2025-03-27 10:30:00,80.96,81.01,80.59,80.8,69002.0,80.1932,80.2428,79.8267,80.0347,69002.0
2025-03-27 11:00:00,80.78,81.13,80.78,81.01,62741.0,80.0149,80.3616,80.0149,80.2428,62741.0
2025-03-27 11:30:00,80.99,81.01,80.57,80.67,48033.0,80.2229,80.2428,79.8069,79.906,48033.0
2025-03-27 12:00:00,80.67,80.67,80.52,80.56,53426.0,79.906,79.906,79.7574,79.797,53426.0
2025-03-27 12:30:00,80.59,80.63,80.35,80.37,66226.0,79.8267,79.8664,79.589,79.6088,66226.0
2025-03-27 13:00:00,80.37,80.52,80.17,80.38,102757.0,79.6088,79.7574,79.4107,79.6187,102757.0
2025-03-27 13:30:00,80.42,80.5,80.21,80.27,191614.0,79.6583,79.7376,79.4503,79.5098,191614.0
2025-03-27 14:00:00,80.27,80.68,80.26,80.58,60148.0,79.5098,79.9159,79.4999,79.8168,60148.0
2025-03-27 14:30:00,80.55,80.81,80.54,80.57,46222.0,79.7871,80.0447,79.7772,79.8069,46222.0
2025-03-27 15:00:00,80.59,80.88,80.55,80.79,79102.0,79.8267,80.114,79.7871,80.0248,79102.0
2025-03-27 15:30:00,80.8,80.86,80.48,80.61,264113.0,80.0347,80.0942,79.7178,79.8465,264113.0
2025-03-28 09:30:00,81.44,81.44,80.71,81.14,108043.0,80.6687,80.6687,79.9456,80.3715,108043.0
2025-03-28 10:00:00,81.1,81.35,80.72,80.85,64094.0,80.3319,80.5795,79.9555,80.0843,64094.0
2025-03-28 10:30:00,80.85,80.85,80.44,80.5,63369.0,80.0843,80.0843,79.6782,79.7376,63369.0
2025-03-28 11:00:00,80.5,80.71,80.45,80.59,67867.0,79.7376,79.9456,79.6881,79.8267,67867.0
2025-03-28 11:30:00,80.61,80.67,80.49,80.54,52889.0,79.8465,79.906,79.7277,79.7772,52889.0
2025-03-28 12:00:00,80.52,80.65,80.41,80.44,67587.0,79.7574,79.8862,79.6484,79.6782,67587.0
2025-03-28 12:30:00,80.44,80.53,80.38,80.38,46800.0,79.6782,79.7673,79.6187,79.6187,46800.0
2025-03-28 13:00:00,80.36,80.36,79.88,79.9,46874.0,79.5989,79.5989,79.1235,79.1433,46874.0
2025-03-28 13:30:00,79.91,80.14,79.8,80.11,68497.0,79.1532,79.381,79.0442,79.3513,68497.0
2025-03-28 14:00:00,80.11,80.19,79.97,80.0,58773.0,79.3513,79.4305,79.2126,79.2423,58773.0
2025-03-28 14:30:00,79.99,80.14,79.92,80.08,60800.0,79.2324,79.381,79.1631,79.3216,60800.0
2025-03-28 15:00:00,80.09,80.31,80.08,80.22,92106.0,79.3315,79.5494,79.3216,79.4602,92106.0
2025-03-28 15:30:00,80.22,80.35,80.09,80.22,308038.0,79.4602,79.589,79.3315,79.4602,308038.0
2025-03-31 09:30:00,80.87,82.38,80.81,81.99,525935.0,80.1041,81.5998,80.0447,81.2135,525935.0
2025-03-31 10:00:00,82.03,82.64,81.59,81.7,260274.0,81.2531,81.8573,80.8173,80.9262,260274.0
2025-03-31 10:30:00,81.72,82.57,81.69,82.37,218368.0,80.946,81.788,80.9163,81.5899,218368.0
2025-03-31 11:00:00,82.37,82.57,82.16,82.19,180595.0,81.5899,81.788,81.3819,81.4116,180595.0
2025-03-31 11:30:00,82.17,82.31,81.95,82.13,111581.0,81.3918,81.5304,81.1739,81.3521,111581.0
2025-03-31 12:00:00,82.14,82.26,81.67,81.73,145277.0,81.3621,81.4809,80.8965,80.9559,145277.0
2025-03-31 12:30:00,81.75,81.89,81.61,81.84,141901.0,80.9757,81.1144,80.8371,81.0649,141901.0
2025-03-31 13:00:00,81.84,82.19,81.81,82.03,98988.0,81.0649,81.4116,81.0352,81.2531,98988.0
2025-03-31 13:30:00,82.03,82.5,81.98,82.32,139335.0,81.2531,81.7186,81.2036,81.5403,139335.0
2025-03-31 14:00:00,82.32,82.91,82.31,82.75,125346.0,81.5403,82.1248,81.5304,81.9663,125346.0
2025-03-31 14:30:00,82.76,82.89,82.65,82.77,107379.0,81.9762,82.105,81.8672,81.9861,107379.0
2025-03-31 15:00:00,82.79,82.82,82.37,82.43,284953.0,82.0059,82.0356,81.5899,81.6493,284953.0
2025-03-31 15:30:00,82.42,82.96,82.4,82.9,863552.0,81.6394,82.1743,81.6196,82.1149,863552.0
2025-04-01 09:30:00,82.98,82.98,80.02,80.02,386949.0,82.1941,82.1941,79.2621,79.2621,386949.0
2025-04-01 10:00:00,80.06,80.24,79.1,79.45,336866.0,79.3018,79.48,78.3508,78.6975,336866.0
2025-04-01 10:30:00,79.45,81.0,79.38,80.69,234873.0,78.6975,80.2329,78.6282,79.9258,234873.0
2025-04-01 11:00:00,80.66,81.25,80.64,80.68,247288.0,79.8961,80.4805,79.8763,79.9159,247288.0
2025-04-01 11:30:00,80.68,81.05,80.54,81.03,124709.0,79.9159,80.2824,79.7772,80.2626,124709.0
2025-04-01 12:00:00,81.04,81.39,80.91,81.0,211598.0,80.2725,80.6192,80.1437,80.2329,211598.0
2025-04-01 12:30:00,81.01,81.1,80.55,80.79,159854.0,80.2428,80.3319,79.7871,80.0248,159854.0
2025-04-01 13:00:00,80.79,80.86,79.81,79.89,320689.0,80.0248,80.0942,79.0541,79.1334,320689.0
2025-04-01 13:30:00,79.89,80.13,79.74,80.1,135718.0,79.1334,79.3711,78.9848,79.3414,135718.0
2025-04-01 14:00:00,80.1,80.11,79.44,79.5,120274.0,79.3414,79.3513,78.6876,78.7471,120274.0
2025-04-01 14:30:00,79.51,79.82,79.41,79.71,118495.0,78.757,79.064,78.6579,78.9551,118495.0
2025-04-01 15:00:00,79.69,79.95,79.66,79.88,111812.0,78.9353,79.1928,78.9055,79.1235,111812.0
2025-04-01 15:30:00,79.87,79.96,79.6,79.78,511479.0,79.1136,79.2027,78.8461,79.0244,511479.0
2025-04-02 09:30:00,79.5,79.97,78.93,78.97,89469.0,78.7471,79.2126,78.1825,78.2221,89469.0
2025-04-02 10:00:00,78.98,79.43,78.92,79.13,132043.0,78.232,78.6777,78.1726,78.3806,132043.0
2025-04-02 10:30:00,79.1,79.54,79.07,79.45,67192.0,78.3508,78.7867,78.3211,78.6975,67192.0
2025-04-02 11:00:00,79.44,79.61,79.32,79.51,81350.0,78.6876,78.856,78.5688,78.757,81350.0
2025-04-02 11:30:00,79.52,79.74,79.5,79.7,105905.0,78.7669,78.9848,78.7471,78.9452,105905.0
2025-04-02 12:00:00,79.7,79.97,79.65,79.89,94734.0,78.9452,79.2126,78.8956,79.1334,94734.0
2025-04-02 12:30:00,79.91,79.99,79.68,79.94,61680.0,79.1532,79.2324,78.9254,79.1829,61680.0
2025-04-02 13:00:00,79.95,80.22,79.9,80.0,57571.0,79.1928,79.4602,79.1433,79.2423,57571.0
2025-04-02 13:30:00,79.99,80.07,79.66,79.69,78966.0,79.2324,79.3117,78.9055,78.9353,78966.0
2025-04-02 14:00:00,79.68,79.68,79.21,79.22,77900.0,78.9254,78.9254,78.4598,78.4697,77900.0
2025-04-02 14:30:00,79.21,79.54,79.12,79.13,72589.0,78.4598,78.7867,78.3707,78.3806,72589.0
2025-04-02 15:00:00,79.13,79.52,79.13,79.39,81664.0,78.3806,78.7669,78.3806,78.6381,81664.0
2025-04-02 15:30:00,79.37,79.57,79.27,79.35,467697.0,78.6183,78.8164,78.5192,78.5985,467697.0
2025-04-03 09:30:00,78.19,78.65,76.8,76.92,152824.0,77.4495,77.9051,76.0726,76.1915,152824.0
2025-04-03 10:00:00,76.85,76.95,75.95,76.15,166394.0,76.1222,76.2212,75.2307,75.4288,166394.0
2025-04-03 10:30:00,76.15,76.44,75.85,75.88,119405.0,75.4288,75.716,75.1316,75.1613,119405.0
2025-04-03 11:00:00,75.87,76.44,75.82,76.07,113293.0,75.1514,75.716,75.1019,75.3495,113293.0
2025-04-03 11:30:00,76.11,76.48,76.07,76.38,108675.0,75.3892,75.7557,75.3495,75.6566,108675.0
2025-04-03 12:00:00,76.35,76.6,76.29,76.6,89947.0,75.6269,75.8745,75.5675,75.8745,89947.0
2025-04-03 12:30:00,76.63,76.71,76.21,76.25,77022.0,75.9042,75.9835,75.4882,75.5278,77022.0
2025-04-03 13:00:00,76.22,76.34,75.96,76.17,127921.0,75.4981,75.617,75.2406,75.4486,127921.0
2025-04-03 13:30:00,76.16,76.38,76.08,76.28,60543.0,75.4387,75.6566,75.3594,75.5576,60543.0
2025-04-03 14:00:00,76.3,76.51,76.02,76.09,99998.0,75.5774,75.7854,75.3,75.3694,99998.0
2025-04-03 14:30:00,76.09,76.27,75.91,76.09,140166.0,75.3694,75.5476,75.1911,75.3694,140166.0
2025-04-03 15:00:00,76.08,76.29,75.71,75.85,230335.0,75.3594,75.5675,74.993,75.1316,230335.0
2025-04-03 15:30:00,75.84,75.85,75.24,75.37,385565.0,75.1217,75.1316,74.5274,74.6562,385565.0
2025-04-04 09:30:00,73.45,74.29,73.41,73.72,225578.0,72.7544,73.5864,72.7147,73.0218,225578.0
2025-04-04 10:00:00,73.72,73.82,73.22,73.56,258074.0,73.0218,73.1209,72.5265,72.8633,258074.0
2025-04-04 10:30:00,73.55,73.82,72.96,73.66,324525.0,72.8534,73.1209,72.269,72.9624,324525.0
2025-04-04 11:00:00,73.64,75.36,73.59,74.25,217442.0,72.9426,74.6463,72.893,73.5468,217442.0
2025-04-04 11:30:00,74.24,74.31,73.77,73.88,135497.0,73.5369,73.6062,73.0713,73.1803,135497.0
2025-04-04 12:00:00,73.85,74.06,73.29,73.47,58933.0,73.1506,73.3586,72.5959,72.7742,58933.0
2025-04-04 12:30:00,73.51,73.81,73.33,73.6,69720.0,72.8138,73.1109,72.6355,72.9029,69720.0
2025-04-04 13:00:00,73.63,73.72,73.03,73.58,83893.0,72.9327,73.0218,72.3383,72.8831,83893.0
2025-04-04 13:30:00,73.54,74.09,73.27,74.05,83028.0,72.8435,73.3883,72.5761,73.3487,83028.0
2025-04-04 14:00:00,74.08,74.23,73.17,73.17,102523.0,73.3784,73.527,72.477,72.477,102523.0
2025-04-04 14:30:00,73.2,73.29,72.77,72.97,93626.0,72.5067,72.5959,72.0808,72.2789,93626.0
2025-04-04 15:00:00,72.95,73.48,72.82,73.22,122747.0,72.2591,72.7841,72.1303,72.5265,122747.0
2025-04-04 15:30:00,73.23,73.45,72.54,72.57,426514.0,72.5364,72.7544,71.853,71.8827,426514.0
2025-04-07 09:30:00,70.37,72.32,69.84,72.19,278055.0,69.7035,71.6351,69.1785,71.5063,278055.0
2025-04-07 10:00:00,72.12,74.87,71.72,71.97,279868.0,71.437,74.1609,71.0407,71.2884,279868.0
2025-04-07 10:30:00,72.01,73.33,71.12,72.74,88198.0,71.328,72.6355,70.4464,72.0511,88198.0
2025-04-07 11:00:00,72.77,73.14,70.87,70.93,159008.0,72.0808,72.4473,70.1988,70.2582,159008.0
2025-04-07 11:30:00,70.94,72.36,70.93,71.72,64640.0,70.2681,71.6747,70.2582,71.0407,64640.0
2025-04-07 12:00:00,71.77,71.97,71.16,71.91,95858.0,71.0903,71.2884,70.486,71.2289,95858.0
2025-04-07 12:30:00,71.85,72.11,71.0,71.06,69515.0,71.1695,71.427,70.3276,70.387,69515.0
2025-04-07 13:00:00,71.12,72.27,71.11,72.22,126975.0,70.4464,71.5855,70.4365,71.536,126975.0
2025-04-07 13:30:00,72.22,72.92,71.84,72.75,156491.0,71.536,72.2294,71.1596,72.061,156491.0
2025-04-07 14:00:00,72.81,72.89,72.08,72.13,119477.0,72.1204,72.1997,71.3973,71.4469,119477.0
2025-04-07 14:30:00,72.15,72.39,71.73,71.81,74750.0,71.4667,71.7044,71.0506,71.1299,74750.0
2025-04-07 15:00:00,71.81,72.17,71.57,71.59,178023.0,71.1299,71.4865,70.8922,70.912,178023.0
2025-04-07 15:30:00,71.58,72.17,71.26,71.53,398969.0,70.9021,71.4865,70.5851,70.8525,398969.0
2025-04-08 09:30:00,73.67,74.0,73.0,73.6,218013.0,72.9723,73.2991,72.3086,72.9029,218013.0
2025-04-08 10:00:00,73.57,73.99,73.4,73.55,136794.0,72.8732,73.2892,72.7048,72.8534,136794.0
2025-04-08 10:30:00,73.59,73.64,72.75,72.92,129633.0,72.893,72.9426,72.061,72.2294,129633.0
2025-04-08 11:00:00,72.89,73.0,72.29,72.48,109295.0,72.1997,72.3086,71.6053,71.7935,109295.0
2025-04-08 11:30:00,72.47,73.28,72.47,73.27,90210.0,71.7836,72.586,71.7836,72.5761,90210.0
2025-04-08 12:00:00,73.29,73.47,72.81,73.21,248312.0,72.5959,72.7742,72.1204,72.5166,248312.0
2025-04-08 12:30:00,73.21,73.28,72.03,72.04,225478.0,72.5166,72.586,71.3478,71.3577,225478.0
2025-04-08 13:00:00,72.04,72.19,71.55,71.66,102594.0,71.3577,71.5063,70.8724,70.9813,102594.0
2025-04-08 13:30:00,71.72,72.58,71.6,72.12,119093.0,71.0407,71.8926,70.9219,71.437,119093.0
2025-04-08 14:00:00,72.1,72.31,71.5,71.55,87811.0,71.4171,71.6252,70.8228,70.8724,87811.0
2025-04-08 14:30:00,71.57,72.45,71.49,71.6,95162.0,70.8922,71.7638,70.8129,70.9219,95162.0
2025-04-08 15:00:00,71.57,71.64,70.89,71.17,349171.0,70.8922,70.9615,70.2186,70.496,349171.0
2025-04-08 15:30:00,71.16,71.25,69.58,70.4,420958.0,70.486,70.5752,68.921,69.7332,420958.0
2025-04-09 09:30:00,69.13,70.86,69.13,70.35,103810.0,68.4753,70.1889,68.4753,69.6837,103810.0
2025-04-09 10:00:00,70.34,70.85,69.63,70.32,111084.0,69.6738,70.179,68.9705,69.654,111084.0
2025-04-09 10:30:00,70.31,70.65,69.51,69.67,107830.0,69.6441,69.9809,68.8517,69.0102,107830.0
2025-04-09 11:00:00,69.63,70.6,69.63,70.44,132208.0,68.9705,69.9313,68.9705,69.7729,132208.0
2025-04-09 11:30:00,70.47,70.61,69.95,70.16,189962.0,69.8026,69.9413,69.2875,69.4955,189962.0
2025-04-09 12:00:00,70.12,70.95,70.01,70.62,97594.0,69.4559,70.278,69.3469,69.9512,97594.0
2025-04-09 12:30:00,70.55,70.99,70.53,70.79,120901.0,69.8818,70.3177,69.862,70.1195,120901.0
2025-04-09 13:00:00,70.83,75.31,70.35,74.09,237415.0,70.1592,74.5967,69.6837,73.3883,237415.0
2025-04-09 13:30:00,74.17,76.19,73.98,75.94,190317.0,73.4675,75.4684,73.2793,75.2208,190317.0
2025-04-09 14:00:00,76.01,76.76,75.53,76.7,180687.0,75.2901,76.033,74.8147,75.9736,180687.0
2025-04-09 14:30:00,76.72,76.92,75.27,75.38,145443.0,75.9934,76.1915,74.5571,74.6661,145443.0
2025-04-09 15:00:00,75.3,76.45,75.08,76.37,182241.0,74.5868,75.7259,74.3689,75.6467,182241.0
2025-04-09 15:30:00,76.37,76.86,76.15,76.46,441931.0,75.6467,76.1321,75.4288,75.7358,441931.0
2025-04-10 09:30:00,75.31,75.86,74.12,74.31,131170.0,74.5967,75.1415,73.418,73.6062,131170.0
2025-04-10 10:00:00,74.28,74.51,73.95,74.13,71970.0,73.5765,73.8043,73.2496,73.4279,71970.0
2025-04-10 10:30:00,74.17,74.58,73.9,73.95,87211.0,73.4675,73.8737,73.2001,73.2496,87211.0
2025-04-10 11:00:00,73.97,74.14,73.64,73.76,70325.0,73.2694,73.4378,72.9426,73.0614,70325.0
2025-04-10 11:30:00,73.73,73.77,72.73,72.97,135576.0,73.0317,73.0713,72.0412,72.2789,135576.0
2025-04-10 12:00:00,72.93,73.17,71.77,72.03,128048.0,72.2393,72.477,71.0903,71.3478,128048.0
2025-04-10 12:30:00,72.03,73.18,72.02,72.94,129680.0,71.3478,72.4869,71.3379,72.2492,129680.0
2025-04-10 13:00:00,72.91,73.65,71.88,72.76,146344.0,72.2195,72.9525,71.1992,72.0709,146344.0
2025-04-10 13:30:00,72.71,73.91,72.67,73.7,92237.0,72.0214,73.21,71.9817,73.002,92237.0
2025-04-10 14:00:00,73.68,74.21,73.06,74.17,73905.0,72.9822,73.5072,72.3681,73.4675,73905.0
2025-04-10 14:30:00,74.16,74.46,73.55,73.79,96944.0,73.4576,73.7548,72.8534,73.0911,96944.0
2025-04-10 15:00:00,73.82,74.31,73.49,73.5,105342.0,73.1209,73.6062,72.794,72.8039,105342.0
2025-04-10 15:30:00,73.44,74.04,72.99,73.99,424134.0,72.7445,73.3388,72.2987,73.2892,424134.0
2025-04-11 09:30:00,73.96,74.46,73.33,73.74,137220.0,73.2595,73.7548,72.6355,73.0416,137220.0
2025-04-11 10:00:00,73.63,74.5,73.44,73.82,189539.0,72.9327,73.7944,72.7445,73.1209,189539.0
2025-04-11 10:30:00,73.8,74.75,73.8,74.03,106939.0,73.101,74.042,73.101,73.3289,106939.0
2025-04-11 11:00:00,74.1,74.62,73.68,73.85,108958.0,73.3982,73.9133,72.9822,73.1506,108958.0
2025-04-11 11:30:00,73.84,74.35,73.79,74.34,81090.0,73.1407,73.6458,73.0911,73.6359,81090.0
2025-04-11 12:00:00,74.37,74.77,74.3,74.62,101305.0,73.6656,74.0619,73.5963,73.9133,101305.0
2025-04-11 12:30:00,74.64,75.4,74.63,75.06,87781.0,73.9331,74.6859,73.9232,74.3491,87781.0
2025-04-11 13:00:00,75.09,75.3,74.6,74.62,85966.0,74.3788,74.5868,73.8935,73.9133,85966.0
2025-04-11 13:30:00,74.64,75.79,74.62,75.48,64544.0,73.9331,75.0722,73.9133,74.7651,64544.0
2025-04-11 14:00:00,75.5,75.61,75.11,75.35,61127.0,74.7849,74.8939,74.3986,74.6364,61127.0
2025-04-11 14:30:00,75.36,75.53,75.12,75.22,104656.0,74.6463,74.8147,74.4085,74.5076,104656.0
2025-04-11 15:00:00,75.26,75.87,75.24,75.61,103420.0,74.5472,75.1514,74.5274,74.8939,103420.0
2025-04-11 15:30:00,75.59,75.75,75.44,75.61,341123.0,74.8741,75.0326,74.7255,74.8939,341123.0
2025-04-14 09:30:00,76.91,77.34,76.13,76.72,131823.0,76.1816,76.6075,75.409,75.9934,131823.0
2025-04-14 10:00:00,76.69,77.39,76.51,77.16,125468.0,75.9637,76.657,75.7854,76.4292,125468.0
2025-04-14 10:30:00,77.19,77.5,77.11,77.19,83215.0,76.4589,76.766,76.3797,76.4589,83215.0
2025-04-14 11:00:00,77.2,77.26,76.43,76.51,99176.0,76.4688,76.5283,75.7061,75.7854,99176.0
2025-04-14 11:30:00,76.52,76.74,76.21,76.26,87269.0,75.7953,76.0132,75.4882,75.5377,87269.0
2025-04-14 12:00:00,76.25,76.57,75.82,76.36,143144.0,75.5278,75.8448,75.1019,75.6368,143144.0
2025-04-14 12:30:00,76.34,76.64,76.33,76.34,71299.0,75.617,75.9141,75.6071,75.617,71299.0
2025-04-14 13:00:00,76.35,77.02,76.35,76.65,129512.0,75.6269,76.2905,75.6269,75.924,129512.0
2025-04-14 13:30:00,76.67,76.94,76.64,76.73,81540.0,75.9439,76.2113,75.9141,76.0033,81540.0
2025-04-14 14:00:00,76.73,76.92,76.64,76.85,69118.0,76.0033,76.1915,75.9141,76.1222,69118.0
2025-04-14 14:30:00,76.83,76.99,76.81,76.99,67021.0,76.1023,76.2608,76.0825,76.2608,67021.0
2025-04-14 15:00:00,76.98,77.17,76.95,77.07,95962.0,76.2509,76.4391,76.2212,76.3401,95962.0
2025-04-14 15:30:00,77.06,77.15,76.55,76.59,389913.0,76.3302,76.4193,75.825,75.8646,389913.0
2025-04-15 09:30:00,77.68,77.92,77.0,77.61,171515.0,76.9443,77.182,76.2707,76.875,171515.0
2025-04-15 10:00:00,77.6,77.8,77.14,77.36,163201.0,76.8651,77.0632,76.4094,76.6273,163201.0
2025-04-15 10:30:00,77.4,77.54,77.22,77.32,80587.0,76.6669,76.8056,76.4887,76.5877,80587.0
2025-04-15 11:00:00,77.32,77.58,77.23,77.33,115452.0,76.5877,76.8452,76.4986,76.5976,115452.0
2025-04-15 11:30:00,77.33,77.53,77.09,77.25,64959.0,76.5976,76.7957,76.3599,76.5184,64959.0
2025-04-15 12:00:00,77.26,77.49,77.2,77.44,92192.0,76.5283,76.7561,76.4688,76.7066,92192.0
2025-04-15 12:30:00,77.45,77.49,77.13,77.25,51618.0,76.7165,76.7561,76.3995,76.5184,51618.0
2025-04-15 13:00:00,77.25,77.42,76.99,77.05,51898.0,76.5184,76.6868,76.2608,76.3203,51898.0
2025-04-15 13:30:00,77.01,77.16,76.84,76.9,82909.0,76.2806,76.4292,76.1123,76.1717,82909.0
2025-04-15 14:00:00,76.93,76.96,76.72,76.85,88480.0,76.2014,76.2311,75.9934,76.1222,88480.0
2025-04-15 14:30:00,76.85,77.21,76.8,77.13,72493.0,76.1222,76.4787,76.0726,76.3995,72493.0
2025-04-15 15:00:00,77.15,77.23,76.95,77.02,93331.0,76.4193,76.4986,76.2212,76.2905,93331.0
2025-04-15 15:30:00,77.03,77.2,76.84,76.89,420121.0,76.3005,76.4688,76.1123,76.1618,420121.0
2025-04-16 09:30:00,75.16,77.1,74.45,74.77,469850.0,74.4482,76.3698,73.7449,74.0619,469850.0
2025-04-16 10:00:00,74.76,75.02,73.94,74.33,321370.0,74.0519,74.3095,73.2397,73.626,321370.0
2025-04-16 10:30:00,74.33,74.47,73.66,73.73,253632.0,73.626,73.7647,72.9624,73.0317,253632.0
2025-04-16 11:00:00,73.75,73.99,73.19,73.8,262053.0,73.0515,73.2892,72.4968,73.101,262053.0
2025-04-16 11:30:00,73.8,73.86,72.87,72.91,160587.0,73.101,73.1605,72.1798,72.2195,160587.0
2025-04-16 12:00:00,72.91,72.97,72.41,72.86,179649.0,72.2195,72.2789,71.7242,72.1699,179649.0
2025-04-16 12:30:00,72.87,73.01,72.55,72.63,136495.0,72.1798,72.3185,71.8629,71.9421,136495.0
2025-04-16 13:00:00,72.64,72.78,72.48,72.56,101767.0,71.952,72.0907,71.7935,71.8728,101767.0
2025-04-16 13:30:00,72.54,72.54,71.6,71.71,296018.0,71.853,71.853,70.9219,71.0308,296018.0
2025-04-16 14:00:00,71.7,72.31,71.62,71.94,318599.0,71.0209,71.6252,70.9417,71.2587,318599.0
2025-04-16 14:30:00,71.96,72.08,71.62,71.7,184859.0,71.2785,71.3973,70.9417,71.0209,184859.0
2025-04-16 15:00:00,71.73,71.75,70.9,70.95,218524.0,71.0506,71.0705,70.2285,70.278,218524.0
2025-04-16 15:30:00,70.97,71.38,70.62,71.25,1021241.0,70.2978,70.704,69.9512,70.5752,1021241.0
2025-04-17 09:30:00,72.4,73.12,71.94,72.2,341642.0,71.7143,72.4275,71.2587,71.5162,341642.0
2025-04-17 10:00:00,72.22,72.44,71.78,71.86,291962.0,71.536,71.7539,71.1002,71.1794,291962.0
2025-04-17 10:30:00,71.88,72.23,71.76,71.88,109735.0,71.1992,71.5459,71.0804,71.1992,109735.0
2025-04-17 11:00:00,71.86,72.39,71.82,72.3,71977.0,71.1794,71.7044,71.1398,71.6152,71977.0
2025-04-17 11:30:00,72.3,72.47,72.19,72.23,64816.0,71.6152,71.7836,71.5063,71.5459,64816.0
2025-04-17 12:00:00,72.26,72.91,72.13,72.84,125253.0,71.5756,72.2195,71.4469,72.1501,125253.0
2025-04-17 12:30:00,72.8,72.84,72.36,72.66,76385.0,72.1105,72.1501,71.6747,71.9718,76385.0
2025-04-17 13:00:00,72.69,72.85,72.46,72.6,69347.0,72.0016,72.16,71.7737,71.9124,69347.0
2025-04-17 13:30:00,72.61,73.04,72.61,73.03,102382.0,71.9223,72.3482,71.9223,72.3383,102382.0
2025-04-17 14:00:00,73.02,73.21,72.93,73.05,89835.0,72.3284,72.5166,72.2393,72.3581,89835.0
2025-04-17 14:30:00,73.05,73.13,72.75,72.77,149090.0,72.3581,72.4374,72.061,72.0808,149090.0
2025-04-17 15:00:00,72.77,72.89,72.6,72.79,111248.0,72.0808,72.1997,71.9124,72.1006,111248.0
2025-04-17 15:30:00,72.8,73.3,72.79,73.22,411854.0,72.1105,72.6058,72.1006,72.5265,411854.0
2025-04-21 09:30:00,72.72,72.83,72.08,72.55,111500.0,72.0313,72.1402,71.3973,71.8629,111500.0
2025-04-21 10:00:00,72.47,72.71,72.29,72.63,114755.0,71.7836,72.0214,71.6053,71.9421,114755.0
2025-04-21 10:30:00,72.59,72.83,72.4,72.4,70687.0,71.9025,72.1402,71.7143,71.7143,70687.0
2025-04-21 11:00:00,72.42,72.43,71.91,71.94,113776.0,71.7341,71.744,71.2289,71.2587,113776.0
2025-04-21 11:30:00,71.91,71.98,71.63,71.68,62905.0,71.2289,71.2983,70.9516,71.0011,62905.0
2025-04-21 12:00:00,71.68,71.8,71.51,71.52,122264.0,71.0011,71.12,70.8327,70.8426,122264.0
2025-04-21 12:30:00,71.52,71.88,71.49,71.62,63773.0,70.8426,71.1992,70.8129,70.9417,63773.0
2025-04-21 13:00:00,71.62,71.71,71.47,71.56,78211.0,70.9417,71.0308,70.7931,70.8823,78211.0
2025-04-21 13:30:00,71.55,71.7,71.36,71.59,168634.0,70.8724,71.0209,70.6842,70.912,168634.0
2025-04-21 14:00:00,71.6,71.73,71.43,71.55,108102.0,70.9219,71.0506,70.7535,70.8724,108102.0
2025-04-21 14:30:00,71.57,71.74,71.47,71.47,101151.0,70.8922,71.0606,70.7931,70.7931,101151.0
2025-04-21 15:00:00,71.48,71.86,71.46,71.69,75821.0,70.803,71.1794,70.7832,71.011,75821.0
2025-04-21 15:30:00,71.69,72.15,71.64,72.05,296701.0,71.011,71.4667,70.9615,71.3676,296701.0
2025-04-22 09:30:00,72.87,73.11,72.34,72.95,58378.0,72.1798,72.4176,71.6549,72.2591,58378.0
2025-04-22 10:00:00,72.95,72.98,72.56,72.75,51362.0,72.2591,72.2888,71.8728,72.061,51362.0
2025-04-22 10:30:00,72.76,72.93,72.68,72.81,68993.0,72.0709,72.2393,71.9916,72.1204,68993.0
2025-04-22 11:00:00,72.83,73.09,72.81,72.89,52890.0,72.1402,72.3978,72.1204,72.1997,52890.0
2025-04-22 11:30:00,72.91,73.1,72.77,73.04,95042.0,72.2195,72.4077,72.0808,72.3482,95042.0
2025-04-22 12:00:00,73.07,73.42,73.07,73.28,49484.0,72.378,72.7246,72.378,72.586,49484.0
2025-04-22 12:30:00,73.26,73.35,73.18,73.21,33622.0,72.5662,72.6553,72.4869,72.5166,33622.0
2025-04-22 13:00:00,73.17,73.4,72.53,72.6,89068.0,72.477,72.7048,71.8431,71.9124,89068.0
2025-04-22 13:30:00,72.58,72.73,72.49,72.5,46909.0,71.8926,72.0412,71.8034,71.8134,46909.0
2025-04-22 14:00:00,72.52,72.95,72.45,72.91,56405.0,71.8332,72.2591,71.7638,72.2195,56405.0
2025-04-22 14:30:00,72.91,73.35,72.91,73.33,46734.0,72.2195,72.6553,72.2195,72.6355,46734.0
2025-04-22 15:00:00,73.35,73.36,72.88,72.92,83421.0,72.6553,72.6652,72.1898,72.2294,83421.0
2025-04-22 15:30:00,72.92,73.35,72.92,73.27,390928.0,72.2294,72.6553,72.2294,72.5761,390928.0
2025-04-23 09:30:00,74.46,75.26,74.12,74.88,245584.0,73.7548,74.5472,73.418,74.1708,245584.0
2025-04-23 10:00:00,74.95,75.44,74.51,75.29,241946.0,74.2402,74.7255,73.8043,74.5769,241946.0
2025-04-23 10:30:00,75.28,75.39,74.72,74.9,153037.0,74.567,74.676,74.0123,74.1906,153037.0
2025-04-23 11:00:00,74.93,75.05,74.03,74.17,166812.0,74.2203,74.3392,73.3289,73.4675,166812.0
2025-04-23 11:30:00,74.16,74.27,73.53,73.81,119245.0,73.4576,73.5666,72.8336,73.1109,119245.0
2025-04-23 12:00:00,73.79,73.87,73.1,73.34,64214.0,73.0911,73.1704,72.4077,72.6454,64214.0
2025-04-23 12:30:00,73.37,73.61,73.32,73.53,108447.0,72.6751,72.9128,72.6256,72.8336,108447.0
2025-04-23 13:00:00,73.55,73.89,73.23,73.63,117693.0,72.8534,73.1902,72.5364,72.9327,117693.0
2025-04-23 13:30:00,73.64,73.81,73.43,73.7,95207.0,72.9426,73.1109,72.7345,73.002,95207.0
2025-04-23 14:00:00,73.68,74.05,73.61,73.69,137394.0,72.9822,73.3487,72.9128,72.9921,137394.0
2025-04-23 14:30:00,73.7,73.83,73.48,73.54,110345.0,73.002,73.1308,72.7841,72.8435,110345.0
2025-04-23 15:00:00,73.55,73.65,73.11,73.23,213012.0,72.8534,72.9525,72.4176,72.5364,213012.0
2025-04-23 15:30:00,73.25,73.46,73.19,73.23,406152.0,72.5563,72.7643,72.4968,72.5364,406152.0
2025-04-24 09:30:00,73.91,76.68,73.08,76.3,380860.0,73.21,75.9538,72.3879,75.5774,380860.0
2025-04-24 10:00:00,76.28,76.66,75.21,75.52,255890.0,75.5576,75.934,74.4977,74.8048,255890.0
2025-04-24 10:30:00,75.49,75.84,75.44,75.75,137979.0,74.775,75.1217,74.7255,75.0326,137979.0
2025-04-24 11:00:00,75.75,76.2,75.64,76.0,83810.0,75.0326,75.4783,74.9236,75.2802,83810.0
2025-04-24 11:30:00,76.0,76.03,75.56,75.69,109140.0,75.2802,75.3099,74.8444,74.9731,109140.0
2025-04-24 12:00:00,75.7,75.71,75.46,75.59,65237.0,74.983,74.993,74.7453,74.8741,65237.0
2025-04-24 12:30:00,75.59,75.93,75.54,75.9,71865.0,74.8741,75.2109,74.8246,75.1812,71865.0
2025-04-24 13:00:00,75.89,75.94,75.5,75.61,49700.0,75.1712,75.2208,74.7849,74.8939,49700.0
2025-04-24 13:30:00,75.64,75.88,75.62,75.69,73295.0,74.9236,75.1613,74.9038,74.9731,73295.0
2025-04-24 14:00:00,75.69,75.91,75.68,75.81,75003.0,74.9731,75.1911,74.9632,75.092,75003.0
2025-04-24 14:30:00,75.82,76.01,75.79,75.91,63552.0,75.1019,75.2901,75.0722,75.1911,63552.0
2025-04-24 15:00:00,75.89,75.89,75.61,75.78,88139.0,75.1712,75.1712,74.8939,75.0623,88139.0
2025-04-24 15:30:00,75.79,76.47,75.78,76.37,304591.0,75.0722,75.7458,75.0623,75.6467,304591.0
2025-04-25 09:30:00,75.17,75.34,74.35,74.48,236754.0,74.4581,74.6265,73.6458,73.7746,236754.0
2025-04-25 10:00:00,74.48,74.82,74.38,74.48,117083.0,73.7746,74.1114,73.6755,73.7746,117083.0
2025-04-25 10:30:00,74.47,74.82,74.45,74.73,70654.0,73.7647,74.1114,73.7449,74.0222,70654.0
2025-04-25 11:00:00,74.72,74.87,74.53,74.56,59668.0,74.0123,74.1609,73.8241,73.8538,59668.0
2025-04-25 11:30:00,74.56,74.66,74.37,74.48,107867.0,73.8538,73.9529,73.6656,73.7746,107867.0
2025-04-25 12:00:00,74.55,74.74,74.52,74.69,74770.0,73.8439,74.0321,73.8142,73.9826,74770.0
2025-04-25 12:30:00,74.7,74.85,74.63,74.68,69867.0,73.9925,74.1411,73.9232,73.9727,69867.0
2025-04-25 13:00:00,74.67,74.8,74.61,74.76,100850.0,73.9628,74.0916,73.9034,74.0519,100850.0
2025-04-25 13:30:00,74.74,74.9,74.27,74.39,93103.0,74.0321,74.1906,73.5666,73.6855,93103.0
2025-04-25 14:00:00,74.38,74.71,74.29,74.63,83442.0,73.6755,74.0024,73.5864,73.9232,83442.0
2025-04-25 14:30:00,74.66,74.82,74.62,74.67,41058.0,73.9529,74.1114,73.9133,73.9628,41058.0
2025-04-25 15:00:00,74.69,74.92,74.68,74.78,61804.0,73.9826,74.2104,73.9727,74.0718,61804.0
2025-04-25 15:30:00,74.76,75.04,74.68,74.93,304259.0,74.0519,74.3293,73.9727,74.2203,304259.0
2025-04-28 09:30:00,74.93,75.88,74.76,75.5,150273.0,74.2203,75.1613,74.0519,74.7849,150273.0
2025-04-28 10:00:00,75.48,75.89,75.37,75.71,68850.0,74.7651,75.1712,74.6562,74.993,68850.0
2025-04-28 10:30:00,75.72,75.83,75.62,75.69,91746.0,75.0029,75.1118,74.9038,74.9731,91746.0
2025-04-28 11:00:00,75.65,75.74,75.48,75.51,63090.0,74.9335,75.0227,74.7651,74.7948,63090.0
2025-04-28 11:30:00,75.49,75.63,75.39,75.48,48686.0,74.775,74.9137,74.676,74.7651,48686.0
2025-04-28 12:00:00,75.49,75.6,75.17,75.17,59604.0,74.775,74.884,74.4581,74.4581,59604.0
2025-04-28 12:30:00,75.17,75.3,75.0,75.03,54567.0,74.4581,74.5868,74.2897,74.3194,54567.0
2025-04-28 13:00:00,75.03,75.1,74.86,74.87,96361.0,74.3194,74.3887,74.151,74.1609,96361.0
2025-04-28 13:30:00,74.84,74.95,74.78,74.92,35207.0,74.1312,74.2402,74.0718,74.2104,35207.0
2025-04-28 14:00:00,74.9,75.2,74.9,75.16,37318.0,74.1906,74.4878,74.1906,74.4482,37318.0
2025-04-28 14:30:00,75.17,75.26,75.12,75.24,42755.0,74.4581,74.5472,74.4085,74.5274,42755.0
2025-04-28 15:00:00,75.24,75.4,75.24,75.39,42678.0,74.5274,74.6859,74.5274,74.676,42678.0
2025-04-28 15:30:00,75.4,75.57,75.29,75.49,249797.0,74.6859,74.8543,74.5769,74.775,249797.0
2025-04-29 09:30:00,75.04,75.84,74.85,75.57,88234.0,74.3293,75.1217,74.1411,74.8543,88234.0
2025-04-29 10:00:00,75.57,75.99,75.43,75.52,82563.0,74.8543,75.2703,74.7156,74.8048,82563.0
2025-04-29 10:30:00,75.53,75.94,75.45,75.94,82438.0,74.8147,75.2208,74.7354,75.2208,82438.0
2025-04-29 11:00:00,75.91,76.06,75.6,75.89,147925.0,75.1911,75.3396,74.884,75.1712,147925.0
2025-04-29 11:30:00,75.88,75.93,75.72,75.77,41332.0,75.1613,75.2109,75.0029,75.0524,41332.0
2025-04-29 12:00:00,75.77,76.2,75.75,76.19,48005.0,75.0524,75.4783,75.0326,75.4684,48005.0
2025-04-29 12:30:00,76.18,76.21,75.73,75.76,40153.0,75.4585,75.4882,75.0128,75.0425,40153.0
2025-04-29 13:00:00,75.77,75.98,75.71,75.98,55484.0,75.0524,75.2604,74.993,75.2604,55484.0
2025-04-29 13:30:00,75.98,76.45,75.97,76.42,62758.0,75.2604,75.7259,75.2505,75.6962,62758.0
2025-04-29 14:00:00,76.42,76.45,76.06,76.14,46271.0,75.6962,75.7259,75.3396,75.4189,46271.0
2025-04-29 14:30:00,76.14,76.15,76.01,76.03,31066.0,75.4189,75.4288,75.2901,75.3099,31066.0
2025-04-29 15:00:00,76.03,76.13,75.98,76.0,53765.0,75.3099,75.409,75.2604,75.2802,53765.0
2025-04-29 15:30:00,76.01,76.01,75.76,75.88,215108.0,75.2901,75.2901,75.0425,75.1613,215108.0
2025-04-30 09:30:00,75.35,75.47,74.08,74.36,126260.0,74.6364,74.7552,73.3784,73.6557,126260.0
2025-04-30 10:00:00,74.33,74.95,74.32,74.94,87871.0,73.626,74.2402,73.6161,74.2302,87871.0
2025-04-30 10:30:00,74.93,75.01,74.63,74.73,39882.0,74.2203,74.2996,73.9232,74.0222,39882.0
2025-04-30 11:00:00,74.74,75.04,74.71,74.86,29237.0,74.0321,74.3293,74.0024,74.151,29237.0
2025-04-30 11:30:00,74.89,75.37,74.88,75.31,50628.0,74.1807,74.6562,74.1708,74.5967,50628.0
2025-04-30 12:00:00,75.29,75.41,74.92,74.95,49543.0,74.5769,74.6958,74.2104,74.2402,49543.0
2025-04-30 12:30:00,74.91,75.37,74.91,75.27,51486.0,74.2005,74.6562,74.2005,74.5571,51486.0
2025-04-30 13:00:00,75.3,75.48,75.21,75.48,60237.0,74.5868,74.7651,74.4977,74.7651,60237.0
2025-04-30 13:30:00,75.48,75.62,75.36,75.57,36849.0,74.7651,74.9038,74.6463,74.8543,36849.0
2025-04-30 14:00:00,75.59,75.82,75.42,75.51,37383.0,74.8741,75.1019,74.7057,74.7948,37383.0
2025-04-30 14:30:00,75.51,75.6,75.32,75.5,67245.0,74.7948,74.884,74.6066,74.7849,67245.0
2025-04-30 15:00:00,75.52,75.78,75.51,75.64,129124.0,74.8048,75.0623,74.7948,74.9236,129124.0
2025-04-30 15:30:00,75.61,76.38,75.56,76.12,366968.0,74.8939,75.6566,74.8444,75.3991,366968.0
2025-05-01 09:30:00,76.2,76.45,75.73,76.14,197796.0,75.4783,75.7259,75.0128,75.4189,197796.0
2025-05-01 10:00:00,76.21,76.63,76.14,76.29,73906.0,75.4882,75.9042,75.4189,75.5675,73906.0
2025-05-01 10:30:00,76.29,76.42,76.14,76.33,79421.0,75.5675,75.6962,75.4189,75.6071,79421.0
2025-05-01 11:00:00,76.35,76.54,76.28,76.28,33515.0,75.6269,75.8151,75.5576,75.5576,33515.0
2025-05-01 11:30:00,76.32,76.33,75.82,75.86,186769.0,75.5972,75.6071,75.1019,75.1415,186769.0
2025-05-01 12:00:00,75.83,75.89,75.42,75.54,90479.0,75.1118,75.1712,74.7057,74.8246,90479.0
2025-05-01 12:30:00,75.55,75.62,75.36,75.41,114189.0,74.8345,74.9038,74.6463,74.6958,114189.0
2025-05-01 13:00:00,75.41,75.68,75.4,75.59,63957.0,74.6958,74.9632,74.6859,74.8741,63957.0
2025-05-01 13:30:00,75.59,75.65,75.28,75.41,166760.0,74.8741,74.9335,74.567,74.6958,166760.0
2025-05-01 14:00:00,75.41,75.72,75.38,75.61,102888.0,74.6958,75.0029,74.6661,74.8939,102888.0
2025-05-01 14:30:00,75.61,75.68,75.56,75.58,99282.0,74.8939,74.9632,74.8444,74.8642,99282.0
2025-05-01 15:00:00,75.59,75.88,75.54,75.84,114067.0,74.8741,75.1613,74.8246,75.1217,114067.0
2025-05-01 15:30:00,75.87,76.19,75.68,75.76,388522.0,75.1514,75.4684,74.9632,75.0425,388522.0
2025-05-02 09:30:00,76.63,77.24,76.51,76.52,68680.0,75.9042,76.5085,75.7854,75.7953,68680.0
2025-05-02 10:00:00,76.51,77.12,76.51,76.86,59108.0,75.7854,76.3896,75.7854,76.1321,59108.0
2025-05-02 10:30:00,76.92,77.13,76.69,77.03,30478.0,76.1915,76.3995,75.9637,76.3005,30478.0
2025-05-02 11:00:00,77.05,77.07,76.54,76.61,28747.0,76.3203,76.3401,75.8151,75.8844,28747.0
2025-05-02 11:30:00,76.61,76.86,76.57,76.71,27029.0,75.8844,76.1321,75.8448,75.9835,27029.0
2025-05-02 12:00:00,76.72,76.94,76.69,76.7,52798.0,75.9934,76.2113,75.9637,75.9736,52798.0
2025-05-02 12:30:00,76.75,76.84,76.59,76.67,31589.0,76.0231,76.1123,75.8646,75.9439,31589.0
2025-05-02 13:00:00,76.67,76.76,76.5,76.58,33865.0,75.9439,76.033,75.7755,75.8547,33865.0
2025-05-02 13:30:00,76.59,77.05,76.52,77.02,68260.0,75.8646,76.3203,75.7953,76.2905,68260.0
2025-05-02 14:00:00,77.0,77.13,76.92,77.06,48223.0,76.2707,76.3995,76.1915,76.3302,48223.0
2025-05-02 14:30:00,77.01,77.23,76.93,76.98,58406.0,76.2806,76.4986,76.2014,76.2509,58406.0
2025-05-02 15:00:00,76.98,77.28,76.97,77.27,75658.0,76.2509,76.5481,76.241,76.5382,75658.0
2025-05-02 15:30:00,77.27,77.35,76.98,77.06,273187.0,76.5382,76.6174,76.2509,76.3302,273187.0
2025-05-05 09:30:00,76.28,76.85,76.05,76.76,49595.0,75.5576,76.1222,75.3297,76.033,49595.0
2025-05-05 10:00:00,76.83,77.21,76.75,77.2,25839.0,76.1023,76.4787,76.0231,76.4688,25839.0
2025-05-05 10:30:00,77.2,77.36,77.14,77.32,19162.0,76.4688,76.6273,76.4094,76.5877,19162.0
2025-05-05 11:00:00,77.35,77.43,77.18,77.29,18390.0,76.6174,76.6967,76.449,76.558,18390.0
2025-05-05 11:30:00,77.29,77.42,77.17,77.37,24874.0,76.558,76.6868,76.4391,76.6372,24874.0
2025-05-05 12:00:00,77.33,77.45,77.32,77.38,38146.0,76.5976,76.7165,76.5877,76.6471,38146.0
2025-05-05 12:30:00,77.38,77.4,77.26,77.33,18598.0,76.6471,76.6669,76.5283,76.5976,18598.0
2025-05-05 13:00:00,77.31,77.37,76.99,76.99,52723.0,76.5778,76.6372,76.2608,76.2608,52723.0
2025-05-05 13:30:00,76.97,77.3,76.97,77.2,31738.0,76.241,76.5679,76.241,76.4688,31738.0
2025-05-05 14:00:00,77.19,77.24,77.15,77.17,22773.0,76.4589,76.5085,76.4193,76.4391,22773.0
2025-05-05 14:30:00,77.18,77.22,77.07,77.11,31725.0,76.449,76.4887,76.3401,76.3797,31725.0
2025-05-05 15:00:00,77.09,77.11,76.92,76.95,22922.0,76.3599,76.3797,76.1915,76.2212,22922.0
2025-05-05 15:30:00,76.94,77.15,76.9,77.08,190187.0,76.2113,76.4193,76.1717,76.35,190187.0
2025-05-06 09:30:00,76.25,76.85,76.07,76.42,84425.0,75.5278,76.1222,75.3495,75.6962,84425.0
2025-05-06 10:00:00,76.37,76.57,76.24,76.51,47444.0,75.6467,75.8448,75.5179,75.7854,47444.0
2025-05-06 10:30:00,76.5,76.63,76.4,76.6,61681.0,75.7755,75.9042,75.6764,75.8745,61681.0
2025-05-06 11:00:00,76.61,76.72,76.45,76.66,26310.0,75.8844,75.9934,75.7259,75.934,26310.0
2025-05-06 11:30:00,76.67,76.75,76.26,76.28,96407.0,75.9439,76.0231,75.5377,75.5576,96407.0
2025-05-06 12:00:00,76.3,76.69,76.2,76.39,38230.0,75.5774,75.9637,75.4783,75.6665,38230.0
2025-05-06 12:30:00,76.39,76.55,76.12,76.14,34375.0,75.6665,75.825,75.3991,75.4189,34375.0
2025-05-06 13:00:00,76.15,76.27,76.02,76.04,29073.0,75.4288,75.5476,75.3,75.3198,29073.0
2025-05-06 13:30:00,76.03,76.09,75.59,75.66,26519.0,75.3099,75.3694,74.8741,74.9434,26519.0
2025-05-06 14:00:00,75.66,76.1,75.66,76.06,32755.0,74.9434,75.3793,74.9434,75.3396,32755.0
2025-05-06 14:30:00,76.05,76.19,76.0,76.19,45091.0,75.3297,75.4684,75.2802,75.4684,45091.0
2025-05-06 15:00:00,76.15,76.18,76.0,76.06,56717.0,75.4288,75.4585,75.2802,75.3396,56717.0
2025-05-06 15:30:00,76.07,76.15,75.9,75.98,241459.0,75.3495,75.4288,75.1812,75.2604,241459.0
2025-05-07 09:30:00,76.0,76.51,75.47,76.47,56163.0,75.2802,75.7854,74.7552,75.7458,56163.0
2025-05-07 10:00:00,76.53,76.56,75.69,75.78,111189.0,75.8052,75.8349,74.9731,75.0623,111189.0
2025-05-07 10:30:00,75.76,76.3,75.74,75.97,79563.0,75.0425,75.5774,75.0227,75.2505,79563.0
2025-05-07 11:00:00,75.97,76.33,75.9,76.33,83760.0,75.2505,75.6071,75.1812,75.6071,83760.0
2025-05-07 11:30:00,76.31,76.44,76.21,76.31,54446.0,75.5873,75.716,75.4882,75.5873,54446.0
2025-05-07 12:00:00,76.31,76.38,75.99,75.99,42616.0,75.5873,75.6566,75.2703,75.2703,42616.0
2025-05-07 12:30:00,76.04,76.43,75.99,76.41,39590.0,75.3198,75.7061,75.2703,75.6863,39590.0
2025-05-07 13:00:00,76.41,76.47,76.1,76.11,63895.0,75.6863,75.7458,75.3793,75.3892,63895.0
2025-05-07 13:30:00,76.12,76.14,75.58,75.68,160659.0,75.3991,75.4189,74.8642,74.9632,160659.0
2025-05-07 14:00:00,75.7,75.91,75.27,75.34,89553.0,74.983,75.1911,74.5571,74.6265,89553.0
2025-05-07 14:30:00,75.35,75.77,75.23,75.67,93762.0,74.6364,75.0524,74.5175,74.9533,93762.0
2025-05-07 15:00:00,75.62,75.66,75.21,75.27,66237.0,74.9038,74.9434,74.4977,74.5571,66237.0
2025-05-07 15:30:00,75.24,75.93,75.18,75.83,398399.0,74.5274,75.2109,74.468,75.1118,398399.0
2025-05-08 09:30:00,76.21,76.48,75.71,76.46,53547.0,75.4882,75.7557,74.993,75.7358,53547.0
2025-05-08 10:00:00,76.43,76.8,76.25,76.71,43549.0,75.7061,76.0726,75.5278,75.9835,43549.0
2025-05-08 10:30:00,76.73,76.91,76.51,76.58,65568.0,76.0033,76.1816,75.7854,75.8547,65568.0
2025-05-08 11:00:00,76.55,77.11,76.5,76.98,44808.0,75.825,76.3797,75.7755,76.2509,44808.0
2025-05-08 11:30:00,76.98,77.37,76.96,77.02,37730.0,76.2509,76.6372,76.2311,76.2905,37730.0
2025-05-08 12:00:00,77.01,77.31,77.01,77.15,33965.0,76.2806,76.5778,76.2806,76.4193,33965.0
2025-05-08 12:30:00,77.15,77.52,77.14,77.41,24112.0,76.4193,76.7858,76.4094,76.6769,24112.0
2025-05-08 13:00:00,77.42,77.42,77.16,77.19,61995.0,76.6868,76.6868,76.4292,76.4589,61995.0
2025-05-08 13:30:00,77.19,77.21,76.79,76.79,46749.0,76.4589,76.4787,76.0627,76.0627,46749.0
2025-05-08 14:00:00,76.78,76.9,76.71,76.78,27733.0,76.0528,76.1717,75.9835,76.0528,27733.0
2025-05-08 14:30:00,76.8,76.96,76.77,76.81,35248.0,76.0726,76.2311,76.0429,76.0825,35248.0
2025-05-08 15:00:00,76.82,76.95,76.71,76.94,45625.0,76.0924,76.2212,75.9835,76.2113,45625.0
2025-05-08 15:30:00,76.96,76.99,76.36,76.43,195818.0,76.2311,76.2608,75.6368,75.7061,195818.0
2025-05-09 09:30:00,77.0,77.0,76.2,76.31,71879.0,76.2707,76.2707,75.4783,75.5873,71879.0
2025-05-09 10:00:00,76.32,76.67,76.12,76.2,103848.0,75.5972,75.9439,75.3991,75.4783,103848.0
2025-05-09 10:30:00,76.2,76.3,76.0,76.15,64362.0,75.4783,75.5774,75.2802,75.4288,64362.0
2025-05-09 11:00:00,76.16,76.3,75.98,76.03,86144.0,75.4387,75.5774,75.2604,75.3099,86144.0
2025-05-09 11:30:00,76.03,76.23,75.98,76.12,55213.0,75.3099,75.508,75.2604,75.3991,55213.0
2025-05-09 12:00:00,76.1,76.16,75.96,75.97,41709.0,75.3793,75.4387,75.2406,75.2505,41709.0
2025-05-09 12:30:00,75.96,76.03,75.77,75.79,59918.0,75.2406,75.3099,75.0524,75.0722,59918.0
2025-05-09 13:00:00,75.81,76.03,75.79,75.99,45854.0,75.092,75.3099,75.0722,75.2703,45854.0
2025-05-09 13:30:00,75.98,76.21,75.92,76.07,44208.0,75.2604,75.4882,75.201,75.3495,44208.0
2025-05-09 14:00:00,76.08,76.17,75.86,75.86,56146.0,75.3594,75.4486,75.1415,75.1415,56146.0
2025-05-09 14:30:00,75.87,76.01,75.85,75.9,33525.0,75.1514,75.2901,75.1316,75.1812,33525.0
2025-05-09 15:00:00,75.92,76.13,75.89,76.08,88887.0,75.201,75.409,75.1712,75.3594,88887.0
2025-05-09 15:30:00,76.08,76.14,75.77,75.95,196328.0,75.3594,75.4189,75.0524,75.2307,196328.0
2025-05-12 09:30:00,78.0,79.08,77.34,78.42,101697.0,77.2613,78.331,76.6075,77.6773,101697.0
2025-05-12 10:00:00,78.42,78.54,77.56,77.59,122350.0,77.6773,77.7961,76.8254,76.8551,122350.0
2025-05-12 10:30:00,77.59,77.98,77.41,77.43,78624.0,76.8551,77.2415,76.6769,76.6967,78624.0
2025-05-12 11:00:00,77.44,77.69,77.28,77.44,90362.0,76.7066,76.9542,76.5481,76.7066,90362.0
2025-05-12 11:30:00,77.43,77.54,77.21,77.29,49893.0,76.6967,76.8056,76.4787,76.558,49893.0
2025-05-12 12:00:00,77.3,77.43,77.14,77.16,51913.0,76.5679,76.6967,76.4094,76.4292,51913.0
2025-05-12 12:30:00,77.18,77.53,77.18,77.51,44277.0,76.449,76.7957,76.449,76.7759,44277.0
2025-05-12 13:00:00,77.5,77.63,77.31,77.44,73223.0,76.766,76.8948,76.5778,76.7066,73223.0
2025-05-12 13:30:00,77.45,77.59,77.36,77.37,56647.0,76.7165,76.8551,76.6273,76.6372,56647.0
2025-05-12 14:00:00,77.37,77.54,77.33,77.37,44393.0,76.6372,76.8056,76.5976,76.6372,44393.0
2025-05-12 14:30:00,77.37,77.46,77.16,77.2,52345.0,76.6372,76.7264,76.4292,76.4688,52345.0
2025-05-12 15:00:00,77.17,77.46,77.15,77.37,89083.0,76.4391,76.7264,76.4193,76.6372,89083.0
2025-05-12 15:30:00,77.38,77.65,77.28,77.59,244011.0,76.6471,76.9146,76.5481,76.8551,244011.0
2025-05-13 09:30:00,77.6,77.88,77.26,77.34,99895.0,76.8651,77.1424,76.5283,76.6075,99895.0
2025-05-13 10:00:00,77.39,77.89,77.38,77.67,29849.0,76.657,77.1523,76.6471,76.9344,29849.0
2025-05-13 10:30:00,77.7,77.98,77.66,77.74,37114.0,76.9641,77.2415,76.9245,77.0037,37114.0
2025-05-13 11:00:00,77.71,77.95,77.69,77.89,31454.0,76.974,77.2117,76.9542,77.1523,31454.0
2025-05-13 11:30:00,77.89,77.97,77.78,77.8,30631.0,77.1523,77.2315,77.0433,77.0632,30631.0
2025-05-13 12:00:00,77.79,77.83,77.46,77.48,37061.0,77.0533,77.0929,76.7264,76.7462,37061.0
2025-05-13 12:30:00,77.48,77.5,77.35,77.42,23167.0,76.7462,76.766,76.6174,76.6868,23167.0
2025-05-13 13:00:00,77.42,77.53,77.29,77.52,64557.0,76.6868,76.7957,76.558,76.7858,64557.0
2025-05-13 13:30:00,77.52,77.67,77.29,77.31,47649.0,76.7858,76.9344,76.558,76.5778,47649.0
2025-05-13 14:00:00,77.34,77.39,77.25,77.32,41517.0,76.6075,76.657,76.5184,76.5877,41517.0
2025-05-13 14:30:00,77.31,77.43,77.29,77.41,39465.0,76.5778,76.6967,76.558,76.6769,39465.0
2025-05-13 15:00:00,77.39,77.68,77.38,77.49,92330.0,76.657,76.9443,76.6471,76.7561,92330.0
2025-05-13 15:30:00,77.5,77.63,77.34,77.44,253997.0,76.766,76.8948,76.6075,76.7066,253997.0
2025-05-14 09:30:00,77.18,77.29,75.92,75.98,125622.0,76.449,76.558,75.201,75.2604,125622.0
2025-05-14 10:00:00,76.03,76.1,75.58,75.99,66278.0,75.3099,75.3793,74.8642,75.2703,66278.0
2025-05-14 10:30:00,76.0,76.28,75.91,75.91,79344.0,75.2802,75.5576,75.1911,75.1911,79344.0
2025-05-14 11:00:00,75.91,76.03,75.66,75.94,88290.0,75.1911,75.3099,74.9434,75.2208,88290.0
2025-05-14 11:30:00,75.97,76.29,75.92,76.18,60521.0,75.2505,75.5675,75.201,75.4585,60521.0
2025-05-14 12:00:00,76.16,76.38,76.16,76.22,33767.0,75.4387,75.6566,75.4387,75.4981,33767.0
2025-05-14 12:30:00,76.23,76.27,75.98,76.13,27501.0,75.508,75.5476,75.2604,75.409,27501.0
2025-05-14 13:00:00,76.13,76.13,75.66,75.8,47546.0,75.409,75.409,74.9434,75.0821,47546.0
2025-05-14 13:30:00,75.81,75.99,75.42,75.46,79786.0,75.092,75.2703,74.7057,74.7453,79786.0
2025-05-14 14:00:00,75.48,75.82,75.42,75.74,137155.0,74.7651,75.1019,74.7057,75.0227,137155.0
2025-05-14 14:30:00,75.75,75.97,75.74,75.86,48198.0,75.0326,75.2505,75.0227,75.1415,48198.0
2025-05-14 15:00:00,75.87,76.06,75.82,75.87,88795.0,75.1514,75.3396,75.1019,75.1514,88795.0
2025-05-14 15:30:00,75.87,76.14,75.76,76.04,312499.0,75.1514,75.4189,75.0425,75.3198,312499.0
2025-05-15 09:30:00,75.83,76.01,75.37,75.48,62219.0,75.1118,75.2901,74.6562,74.7651,62219.0
2025-05-15 10:00:00,75.5,75.66,75.17,75.17,61452.0,74.7849,74.9434,74.4581,74.4581,61452.0
2025-05-15 10:30:00,75.15,75.44,75.05,75.42,57154.0,74.4383,74.7255,74.3392,74.7057,57154.0
2025-05-15 11:00:00,75.44,75.85,75.42,75.84,57128.0,74.7255,75.1316,74.7057,75.1217,57128.0
2025-05-15 11:30:00,75.84,76.09,75.83,76.01,99957.0,75.1217,75.3694,75.1118,75.2901,99957.0
2025-05-15 12:00:00,76.02,76.14,75.83,75.84,68651.0,75.3,75.4189,75.1118,75.1217,68651.0
2025-05-15 12:30:00,75.86,75.93,75.82,75.85,68311.0,75.1415,75.2109,75.1019,75.1316,68311.0
2025-05-15 13:00:00,75.86,75.97,75.79,75.85,46656.0,75.1415,75.2505,75.0722,75.1316,46656.0
2025-05-15 13:30:00,75.86,75.89,75.66,75.69,57863.0,75.1415,75.1712,74.9434,74.9731,57863.0
2025-05-15 14:00:00,75.67,75.87,75.61,75.84,49241.0,74.9533,75.1514,74.8939,75.1217,49241.0
2025-05-15 14:30:00,75.84,76.13,75.83,76.13,55459.0,75.1217,75.409,75.1118,75.409,55459.0
2025-05-15 15:00:00,76.14,76.38,76.13,76.28,83172.0,75.4189,75.6566,75.409,75.5576,83172.0
2025-05-15 15:30:00,76.28,76.43,76.17,76.3,211182.0,75.5576,75.7061,75.4486,75.5774,211182.0
2025-05-16 09:30:00,76.48,76.48,75.63,76.28,108430.0,75.7557,75.7557,74.9137,75.5576,108430.0
2025-05-16 10:00:00,76.23,76.35,75.83,76.22,58829.0,75.508,75.6269,75.1118,75.4981,58829.0
2025-05-16 10:30:00,76.19,76.55,76.11,76.52,82096.0,75.4684,75.825,75.3892,75.7953,82096.0
2025-05-16 11:00:00,76.52,76.66,76.43,76.54,64364.0,75.7953,75.934,75.7061,75.8151,64364.0
2025-05-16 11:30:00,76.52,76.75,76.52,76.67,30840.0,75.7953,76.0231,75.7953,75.9439,30840.0
2025-05-16 12:00:00,76.69,76.93,76.69,76.79,35293.0,75.9637,76.2014,75.9637,76.0627,35293.0
2025-05-16 12:30:00,76.79,76.88,76.59,76.75,61809.0,76.0627,76.1519,75.8646,76.0231,61809.0
2025-05-16 13:00:00,76.73,76.91,76.72,76.8,28464.0,76.0033,76.1816,75.9934,76.0726,28464.0
2025-05-16 13:30:00,76.8,76.92,76.77,76.83,23324.0,76.0726,76.1915,76.0429,76.1023,23324.0
2025-05-16 14:00:00,76.83,76.89,76.71,76.84,47958.0,76.1023,76.1618,75.9835,76.1123,47958.0
2025-05-16 14:30:00,76.84,76.93,76.68,76.76,67447.0,76.1123,76.2014,75.9538,76.033,67447.0
2025-05-16 15:00:00,76.77,77.07,76.76,76.86,76619.0,76.0429,76.3401,76.033,76.1321,76619.0
2025-05-16 15:30:00,76.87,77.0,76.79,76.97,267501.0,76.142,76.2707,76.0627,76.241,267501.0
2025-05-19 09:30:00,75.91,76.26,75.51,76.26,49285.0,75.1911,75.5377,74.7948,75.5377,49285.0
2025-05-19 10:00:00,76.27,76.88,76.27,76.75,51123.0,75.5476,76.1519,75.5476,76.0231,51123.0
2025-05-19 10:30:00,76.72,76.86,76.54,76.57,32141.0,75.9934,76.1321,75.8151,75.8448,32141.0
2025-05-19 11:00:00,76.58,76.87,76.57,76.78,52122.0,75.8547,76.142,75.8448,76.0528,52122.0
2025-05-19 11:30:00,76.76,76.83,76.61,76.66,20792.0,76.033,76.1023,75.8844,75.934,20792.0
2025-05-19 12:00:00,76.63,76.8,76.63,76.72,44964.0,75.9042,76.0726,75.9042,75.9934,44964.0
2025-05-19 12:30:00,76.7,76.77,76.61,76.75,18220.0,75.9736,76.0429,75.8844,76.0231,18220.0
2025-05-19 13:00:00,76.72,76.82,76.67,76.76,29579.0,75.9934,76.0924,75.9439,76.033,29579.0
2025-05-19 13:30:00,76.78,76.87,76.57,76.71,24723.0,76.0528,76.142,75.8448,75.9835,24723.0
2025-05-19 14:00:00,76.69,76.75,76.62,76.68,24662.0,75.9637,76.0231,75.8943,75.9538,24662.0
2025-05-19 14:30:00,76.69,76.78,76.67,76.71,25608.0,75.9637,76.0528,75.9439,75.9835,25608.0
2025-05-19 15:00:00,76.7,76.71,76.54,76.57,42030.0,75.9736,75.9835,75.8151,75.8448,42030.0
2025-05-19 15:30:00,76.56,76.99,76.52,76.96,191901.0,75.8349,76.2608,75.7953,76.2311,191901.0
2025-05-20 09:30:00,76.81,77.28,76.57,77.2,85251.0,76.0825,76.5481,75.8448,76.4688,85251.0
2025-05-20 10:00:00,77.19,77.43,77.05,77.06,34235.0,76.4589,76.6967,76.3203,76.3302,34235.0
2025-05-20 10:30:00,77.07,77.26,77.0,77.03,144396.0,76.3401,76.5283,76.2707,76.3005,144396.0
2025-05-20 11:00:00,77.01,77.32,76.98,77.21,70395.0,76.2806,76.5877,76.2509,76.4787,70395.0
2025-05-20 11:30:00,77.21,77.23,76.85,76.94,20790.0,76.4787,76.4986,76.1222,76.2113,20790.0
2025-05-20 12:00:00,76.94,76.96,76.69,76.69,18889.0,76.2113,76.2311,75.9637,75.9637,18889.0
2025-05-20 12:30:00,76.68,76.84,76.65,76.78,16781.0,75.9538,76.1123,75.924,76.0528,16781.0
2025-05-20 13:00:00,76.78,76.86,76.61,76.63,20907.0,76.0528,76.1321,75.8844,75.9042,20907.0
2025-05-20 13:30:00,76.63,76.66,76.57,76.63,32059.0,75.9042,75.934,75.8448,75.9042,32059.0
2025-05-20 14:00:00,76.61,76.62,76.22,76.22,37346.0,75.8844,75.8943,75.4981,75.4981,37346.0
2025-05-20 14:30:00,76.21,76.3,76.15,76.18,92664.0,75.4882,75.5774,75.4288,75.4585,92664.0
2025-05-20 15:00:00,76.17,76.27,76.02,76.02,67450.0,75.4486,75.5476,75.3,75.3,67450.0
2025-05-20 15:30:00,76.02,76.2,75.96,76.14,379880.0,75.3,75.4783,75.2406,75.4189,379880.0
2025-05-21 09:30:00,75.52,75.56,74.57,74.9,123137.0,74.8048,74.8444,73.8637,74.1906,123137.0
2025-05-21 10:00:00,74.92,75.31,74.84,74.84,44223.0,74.2104,74.5967,74.1312,74.1312,44223.0
2025-05-21 10:30:00,74.86,75.17,74.82,75.11,51246.0,74.151,74.4581,74.1114,74.3986,51246.0
2025-05-21 11:00:00,75.14,75.16,74.88,75.06,70885.0,74.4284,74.4482,74.1708,74.3491,70885.0
2025-05-21 11:30:00,75.06,75.29,74.87,74.94,43449.0,74.3491,74.5769,74.1609,74.2302,43449.0
2025-05-21 12:00:00,74.92,75.06,74.79,75.06,38313.0,74.2104,74.3491,74.0817,74.3491,38313.0
2025-05-21 12:30:00,75.04,75.09,74.92,74.94,40838.0,74.3293,74.3788,74.2104,74.2302,40838.0
2025-05-21 13:00:00,74.95,74.96,73.97,73.99,112705.0,74.2402,74.2501,73.2694,73.2892,112705.0
2025-05-21 13:30:00,73.98,74.3,73.89,74.21,49855.0,73.2793,73.5963,73.1902,73.5072,49855.0
2025-05-21 14:00:00,74.23,74.25,73.83,74.03,51789.0,73.527,73.5468,73.1308,73.3289,51789.0
2025-05-21 14:30:00,74.0,74.14,73.75,73.76,44277.0,73.2991,73.4378,73.0515,73.0614,44277.0
2025-05-21 15:00:00,73.75,73.86,73.54,73.56,55271.0,73.0515,73.1605,72.8435,72.8633,55271.0
2025-05-21 15:30:00,73.57,73.82,73.5,73.53,249956.0,72.8732,73.1209,72.8039,72.8336,249956.0
2025-05-22 09:30:00,73.42,73.71,72.64,73.05,163862.0,72.7246,73.0119,71.952,72.3581,163862.0
2025-05-22 10:00:00,73.05,73.12,72.69,72.74,92031.0,72.3581,72.4275,72.0016,72.0511,92031.0
2025-05-22 10:30:00,72.73,72.98,72.61,72.98,73639.0,72.0412,72.2888,71.9223,72.2888,73639.0
2025-05-22 11:00:00,72.99,73.2,72.85,72.91,50459.0,72.2987,72.5067,72.16,72.2195,50459.0
2025-05-22 11:30:00,72.89,73.23,72.89,73.21,35988.0,72.1997,72.5364,72.1997,72.5166,35988.0
2025-05-22 12:00:00,73.2,73.45,73.17,73.42,50900.0,72.5067,72.7544,72.477,72.7246,50900.0
2025-05-22 12:30:00,73.41,73.42,73.16,73.21,56538.0,72.7147,72.7246,72.4671,72.5166,56538.0
2025-05-22 13:00:00,73.21,73.39,73.1,73.33,50872.0,72.5166,72.6949,72.4077,72.6355,50872.0
2025-05-22 13:30:00,73.34,73.37,73.24,73.29,56737.0,72.6454,72.6751,72.5463,72.5959,56737.0
2025-05-22 14:00:00,73.3,73.54,73.3,73.4,71430.0,72.6058,72.8435,72.6058,72.7048,71430.0
2025-05-22 14:30:00,73.4,73.48,73.3,73.48,66577.0,72.7048,72.7841,72.6058,72.7841,66577.0
2025-05-22 15:00:00,73.49,73.62,73.4,73.46,129420.0,72.794,72.9227,72.7048,72.7643,129420.0
2025-05-22 15:30:00,73.46,73.55,73.02,73.13,314499.0,72.7643,72.8534,72.3284,72.4374,314499.0
2025-05-23 09:30:00,72.26,72.71,71.98,72.4,170219.0,71.5756,72.0214,71.2983,71.7143,170219.0
2025-05-23 10:00:00,72.41,72.6,72.19,72.22,133172.0,71.7242,71.9124,71.5063,71.536,133172.0
2025-05-23 10:30:00,72.24,72.56,72.23,72.33,74975.0,71.5558,71.8728,71.5459,71.645,74975.0
2025-05-23 11:00:00,72.34,72.76,72.31,72.66,74398.0,71.6549,72.0709,71.6252,71.9718,74398.0
2025-05-23 11:30:00,72.66,72.82,72.56,72.58,44409.0,71.9718,72.1303,71.8728,71.8926,44409.0
2025-05-23 12:00:00,72.59,72.69,72.49,72.6,51019.0,71.9025,72.0016,71.8034,71.9124,51019.0
2025-05-23 12:30:00,72.59,72.79,72.51,72.7,53401.0,71.9025,72.1006,71.8233,72.0115,53401.0
2025-05-23 13:00:00,72.71,72.95,72.68,72.91,59621.0,72.0214,72.2591,71.9916,72.2195,59621.0
2025-05-23 13:30:00,72.9,73.11,72.88,72.98,73132.0,72.2096,72.4176,72.1898,72.2888,73132.0
2025-05-23 14:00:00,72.98,73.11,72.93,73.02,45689.0,72.2888,72.4176,72.2393,72.3284,45689.0
2025-05-23 14:30:00,73.03,73.14,72.94,73.06,63728.0,72.3383,72.4473,72.2492,72.3681,63728.0
2025-05-23 15:00:00,73.05,73.27,73.03,73.15,96218.0,72.3581,72.5761,72.3383,72.4572,96218.0
2025-05-23 15:30:00,73.15,73.3,73.01,73.15,261360.0,72.4572,72.6058,72.3185,72.4572,261360.0
2025-05-27 09:30:00,74.15,74.3,73.46,73.79,97318.0,73.4477,73.5963,72.7643,73.0911,97318.0
2025-05-27 10:00:00,73.77,74.19,73.66,74.03,68514.0,73.0713,73.4873,72.9624,73.3289,68514.0
2025-05-27 10:30:00,74.03,74.36,74.03,74.25,50045.0,73.3289,73.6557,73.3289,73.5468,50045.0
2025-05-27 11:00:00,74.26,74.44,74.2,74.26,35425.0,73.5567,73.735,73.4973,73.5567,35425.0
2025-05-27 11:30:00,74.26,74.42,74.2,74.23,60943.0,73.5567,73.7152,73.4973,73.527,60943.0
2025-05-27 12:00:00,74.25,74.33,74.07,74.2,52562.0,73.5468,73.626,73.3685,73.4973,52562.0
2025-05-27 12:30:00,74.2,74.37,74.1,74.35,64950.0,73.4973,73.6656,73.3982,73.6458,64950.0
2025-05-27 13:00:00,74.35,74.41,74.05,74.09,58785.0,73.6458,73.7053,73.3487,73.3883,58785.0
2025-05-27 13:30:00,74.07,74.1,73.92,74.08,60356.0,73.3685,73.3982,73.2199,73.3784,60356.0
2025-05-27 14:00:00,74.09,74.26,74.01,74.13,55936.0,73.3883,73.5567,73.3091,73.4279,55936.0
2025-05-27 14:30:00,74.13,74.15,73.97,74.08,65419.0,73.4279,73.4477,73.2694,73.3784,65419.0
2025-05-27 15:00:00,74.06,74.16,74.01,74.05,110564.0,73.3586,73.4576,73.3091,73.3487,110564.0
2025-05-27 15:30:00,74.05,74.25,74.03,74.23,194598.0,73.3487,73.5468,73.3289,73.527,194598.0
2025-05-28 09:30:00,74.41,74.44,73.86,74.21,70692.0,73.7053,73.735,73.1605,73.5072,70692.0
2025-05-28 10:00:00,74.21,74.33,73.97,74.16,176514.0,73.5072,73.626,73.2694,73.4576,176514.0
2025-05-28 10:30:00,74.15,74.65,74.15,74.62,99235.0,73.4477,73.943,73.4477,73.9133,99235.0
2025-05-28 11:00:00,74.61,74.78,74.39,74.45,155107.0,73.9034,74.0718,73.6855,73.7449,155107.0
2025-05-28 11:30:00,74.46,74.54,74.18,74.32,103044.0,73.7548,73.834,73.4774,73.6161,103044.0
2025-05-28 12:00:00,74.33,74.4,74.17,74.33,82600.0,73.626,73.6954,73.4675,73.626,82600.0
2025-05-28 12:30:00,74.33,74.36,74.22,74.32,38218.0,73.626,73.6557,73.5171,73.6161,38218.0
2025-05-28 13:00:00,74.31,74.41,74.27,74.3,53636.0,73.6062,73.7053,73.5666,73.5963,53636.0
2025-05-28 13:30:00,74.31,74.33,74.15,74.17,199012.0,73.6062,73.626,73.4477,73.4675,199012.0
2025-05-28 14:00:00,74.17,74.39,74.16,74.33,66638.0,73.4675,73.6855,73.4576,73.626,66638.0
2025-05-28 14:30:00,74.33,74.45,74.01,74.26,226607.0,73.626,73.7449,73.3091,73.5567,226607.0
2025-05-28 15:00:00,74.27,74.41,74.25,74.33,51103.0,73.5666,73.7053,73.5468,73.626,51103.0
2025-05-28 15:30:00,74.31,74.36,74.0,74.07,372678.0,73.6062,73.6557,73.2991,73.3685,372678.0
2025-05-29 09:30:00,74.1,74.39,73.58,73.86,79350.0,73.3982,73.6855,72.8831,73.1605,79350.0
2025-05-29 10:00:00,73.91,74.03,73.51,73.7,149894.0,73.21,73.3289,72.8138,73.002,149894.0
2025-05-29 10:30:00,73.7,73.75,73.34,73.52,181282.0,73.002,73.0515,72.6454,72.8237,181282.0
2025-05-29 11:00:00,73.54,73.69,73.5,73.59,50333.0,72.8435,72.9921,72.8039,72.893,50333.0
2025-05-29 11:30:00,73.6,73.6,73.01,73.08,73918.0,72.9029,72.9029,72.3185,72.3879,73918.0
2025-05-29 12:00:00,73.08,73.47,72.95,73.43,72205.0,72.3879,72.7742,72.2591,72.7345,72205.0
2025-05-29 12:30:00,73.43,73.49,73.29,73.44,92678.0,72.7345,72.794,72.5959,72.7445,92678.0
2025-05-29 13:00:00,73.44,73.53,73.3,73.33,52662.0,72.7445,72.8336,72.6058,72.6355,52662.0
2025-05-29 13:30:00,73.33,73.43,73.23,73.23,52125.0,72.6355,72.7345,72.5364,72.5364,52125.0
2025-05-29 14:00:00,73.26,73.42,73.11,73.22,121493.0,72.5662,72.7246,72.4176,72.5265,121493.0
2025-05-29 14:30:00,73.22,73.73,73.21,73.67,281426.0,72.5265,73.0317,72.5166,72.9723,281426.0
2025-05-29 15:00:00,73.65,73.87,73.59,73.66,175241.0,72.9525,73.1704,72.893,72.9624,175241.0
2025-05-29 15:30:00,73.66,74.12,73.65,74.11,292802.0,72.9624,73.418,72.9525,73.4081,292802.0
2025-05-30 09:30:00,73.49,73.49,72.2,72.86,98235.0,72.794,72.794,71.5162,72.1699,98235.0
2025-05-30 10:00:00,72.9,73.33,72.86,73.25,59066.0,72.2096,72.6355,72.1699,72.5563,59066.0
2025-05-30 10:30:00,73.26,73.5,73.25,73.46,99347.0,72.5662,72.8039,72.5563,72.7643,99347.0
2025-05-30 11:00:00,73.45,73.7,73.45,73.7,57689.0,72.7544,73.002,72.7544,73.002,57689.0
2025-05-30 11:30:00,73.67,73.7,73.48,73.5,132191.0,72.9723,73.002,72.7841,72.8039,132191.0
2025-05-30 12:00:00,73.5,73.65,73.35,73.41,86591.0,72.8039,72.9525,72.6553,72.7147,86591.0
2025-05-30 12:30:00,73.43,73.68,73.27,73.55,115885.0,72.7345,72.9822,72.5761,72.8534,115885.0
2025-05-30 13:00:00,73.55,73.73,73.52,73.71,43139.0,72.8534,73.0317,72.8237,73.0119,43139.0
2025-05-30 13:30:00,73.72,73.75,73.56,73.56,86257.0,73.0218,73.0515,72.8633,72.8633,86257.0
2025-05-30 14:00:00,73.58,73.72,73.42,73.64,275259.0,72.8831,73.0218,72.7246,72.9426,275259.0
2025-05-30 14:30:00,73.64,73.68,73.44,73.61,228550.0,72.9426,72.9822,72.7445,72.9128,228550.0
2025-05-30 15:00:00,73.61,73.9,73.57,73.71,241429.0,72.9128,73.2001,72.8732,73.0119,241429.0
2025-05-30 15:30:00,73.7,73.74,73.26,73.41,1422954.0,73.002,73.0416,72.5662,72.7147,1422954.0
2025-06-02 09:30:00,71.47,71.83,70.82,71.25,317851.0,70.7931,71.1497,70.1493,70.5752,317851.0
2025-06-02 10:00:00,71.3,71.3,70.66,70.94,486981.0,70.6247,70.6247,69.9908,70.2681,486981.0
2025-06-02 10:30:00,70.94,70.95,70.42,70.77,312429.0,70.2681,70.278,69.7531,70.0997,312429.0
2025-06-02 11:00:00,70.75,70.87,70.26,70.34,302736.0,70.0799,70.1988,69.5946,69.6738,302736.0
2025-06-02 11:30:00,70.34,70.49,70.05,70.06,550401.0,69.6738,69.8224,69.3866,69.3965,550401.0
2025-06-02 12:00:00,70.06,70.23,69.96,70.11,200901.0,69.3965,69.5649,69.2974,69.446,200901.0
2025-06-02 12:30:00,70.12,70.43,70.09,70.34,94387.0,69.4559,69.763,69.4262,69.6738,94387.0
2025-06-02 13:00:00,70.33,70.7,70.27,70.7,305977.0,69.6639,70.0304,69.6045,70.0304,305977.0
2025-06-02 13:30:00,70.71,70.73,70.26,70.35,135799.0,70.0403,70.0601,69.5946,69.6837,135799.0
2025-06-02 14:00:00,70.34,70.61,70.33,70.42,216664.0,69.6738,69.9413,69.6639,69.7531,216664.0
2025-06-02 14:30:00,70.43,70.87,70.38,70.7,260598.0,69.763,70.1988,69.7134,70.0304,260598.0
2025-06-02 15:00:00,70.69,70.84,70.49,70.78,271526.0,70.0205,70.1691,69.8224,70.1096,271526.0
2025-06-02 15:30:00,70.78,70.82,70.39,70.49,619574.0,70.1096,70.1493,69.7233,69.8224,619574.0
2025-06-03 09:30:00,70.56,71.0,69.69,70.05,281974.0,69.8917,70.3276,69.03,69.3866,281974.0
2025-06-03 10:00:00,70.05,70.9,70.02,70.89,160471.0,69.3866,70.2285,69.3568,70.2186,160471.0
2025-06-03 10:30:00,70.91,71.08,70.76,71.03,147075.0,70.2384,70.4068,70.0898,70.3573,147075.0
2025-06-03 11:00:00,71.03,71.41,71.01,71.23,124188.0,70.3573,70.7337,70.3375,70.5554,124188.0
2025-06-03 11:30:00,71.24,71.76,71.19,71.75,123229.0,70.5653,71.0804,70.5158,71.0705,123229.0
2025-06-03 12:00:00,71.76,71.9,71.6,71.87,100764.0,71.0804,71.219,70.9219,71.1893,100764.0
2025-06-03 12:30:00,71.88,72.01,71.76,71.94,75616.0,71.1992,71.328,71.0804,71.2587,75616.0
2025-06-03 13:00:00,71.94,71.97,71.55,71.58,251354.0,71.2587,71.2884,70.8724,70.9021,251354.0
2025-06-03 13:30:00,71.6,71.69,71.46,71.56,101486.0,70.9219,71.011,70.7832,70.8823,101486.0
2025-06-03 14:00:00,71.56,71.6,71.28,71.52,119012.0,70.8823,70.9219,70.6049,70.8426,119012.0
2025-06-03 14:30:00,71.53,71.62,71.41,71.44,110498.0,70.8525,70.9417,70.7337,70.7634,110498.0
2025-06-03 15:00:00,71.44,71.55,71.39,71.44,112755.0,70.7634,70.8724,70.7139,70.7634,112755.0
2025-06-03 15:30:00,71.45,71.54,71.29,71.44,269243.0,70.7733,70.8624,70.6148,70.7634,269243.0
2025-06-04 09:30:00,71.25,71.62,71.07,71.55,111789.0,70.5752,70.9417,70.3969,70.8724,111789.0
2025-06-04 10:00:00,71.48,71.73,71.26,71.55,88228.0,70.803,71.0506,70.5851,70.8724,88228.0
2025-06-04 10:30:00,71.57,71.89,71.52,71.85,76731.0,70.8922,71.2091,70.8426,71.1695,76731.0
2025-06-04 11:00:00,71.87,71.96,71.76,71.81,82835.0,71.1893,71.2785,71.0804,71.1299,82835.0
2025-06-04 11:30:00,71.78,71.98,71.67,71.83,89654.0,71.1002,71.2983,70.9912,71.1497,89654.0
2025-06-04 12:00:00,71.81,72.09,71.7,72.06,54593.0,71.1299,71.4072,71.0209,71.3775,54593.0
2025-06-04 12:30:00,72.07,72.14,71.88,71.92,53070.0,71.3874,71.4568,71.1992,71.2388,53070.0
2025-06-04 13:00:00,71.91,72.11,71.91,72.05,142635.0,71.2289,71.427,71.2289,71.3676,142635.0
2025-06-04 13:30:00,72.06,72.09,71.8,71.8,74411.0,71.3775,71.4072,71.12,71.12,74411.0
2025-06-04 14:00:00,71.81,71.9,71.67,71.7,67709.0,71.1299,71.219,70.9912,71.0209,67709.0
2025-06-04 14:30:00,71.71,71.77,71.52,71.57,120950.0,71.0308,71.0903,70.8426,70.8922,120950.0
2025-06-04 15:00:00,71.56,71.56,71.33,71.4,107783.0,70.8823,70.8823,70.6544,70.7238,107783.0
2025-06-04 15:30:00,71.42,71.49,71.18,71.23,351526.0,70.7436,70.8129,70.5059,70.5554,351526.0
2025-06-05 09:30:00,71.41,71.48,70.39,70.46,111270.0,70.7337,70.803,69.7233,69.7927,111270.0
2025-06-05 10:00:00,70.47,70.64,70.27,70.61,106524.0,69.8026,69.971,69.6045,69.9413,106524.0
2025-06-05 10:30:00,70.61,70.65,70.3,70.44,73812.0,69.9413,69.9809,69.6342,69.7729,73812.0
2025-06-05 11:00:00,70.44,70.46,70.29,70.34,73016.0,69.7729,69.7927,69.6243,69.6738,73016.0
2025-06-05 11:30:00,70.34,70.45,70.3,70.38,65381.0,69.6738,69.7828,69.6342,69.7134,65381.0
2025-06-05 12:00:00,70.37,70.66,70.37,70.59,73221.0,69.7035,69.9908,69.7035,69.9214,73221.0
2025-06-05 12:30:00,70.58,70.58,70.13,70.37,80411.0,69.9115,69.9115,69.4658,69.7035,80411.0
2025-06-05 13:00:00,70.36,70.52,70.26,70.51,93454.0,69.6936,69.8521,69.5946,69.8422,93454.0
2025-06-05 13:30:00,70.49,70.69,70.47,70.57,75166.0,69.8224,70.0205,69.8026,69.9016,75166.0
2025-06-05 14:00:00,70.55,70.6,70.08,70.39,84163.0,69.8818,69.9313,69.4163,69.7233,84163.0
2025-06-05 14:30:00,70.38,70.42,70.27,70.33,96013.0,69.7134,69.7531,69.6045,69.6639,96013.0
2025-06-05 15:00:00,70.33,70.38,69.95,70.13,85277.0,69.6639,69.7134,69.2875,69.4658,85277.0
2025-06-05 15:30:00,70.14,70.49,70.1,70.21,325432.0,69.4757,69.8224,69.4361,69.545,325432.0
2025-06-06 09:30:00,71.14,71.72,70.86,71.21,251367.0,70.4662,71.0407,70.1889,70.5356,251367.0
2025-06-06 10:00:00,71.23,71.44,71.18,71.25,77490.0,70.5554,70.7634,70.5059,70.5752,77490.0
2025-06-06 10:30:00,71.27,71.4,71.16,71.16,85911.0,70.595,70.7238,70.486,70.486,85911.0
2025-06-06 11:00:00,71.16,71.42,71.04,71.19,92323.0,70.486,70.7436,70.3672,70.5158,92323.0
2025-06-06 11:30:00,71.19,71.4,71.16,71.17,52126.0,70.5158,70.7238,70.486,70.496,52126.0
2025-06-06 12:00:00,71.18,71.23,70.99,71.01,49007.0,70.5059,70.5554,70.3177,70.3375,49007.0
2025-06-06 12:30:00,71.02,71.09,70.76,70.9,47208.0,70.3474,70.4167,70.0898,70.2285,47208.0
2025-06-06 13:00:00,70.92,70.96,70.76,70.8,75281.0,70.2483,70.2879,70.0898,70.1295,75281.0
2025-06-06 13:30:00,70.79,70.93,70.78,70.89,46450.0,70.1195,70.2582,70.1096,70.2186,46450.0
2025-06-06 14:00:00,70.9,70.97,70.84,70.84,35941.0,70.2285,70.2978,70.1691,70.1691,35941.0
2025-06-06 14:30:00,70.84,71.02,70.84,71.01,71361.0,70.1691,70.3474,70.1691,70.3375,71361.0
2025-06-06 15:00:00,71.0,71.35,70.99,71.31,113446.0,70.3276,70.6742,70.3177,70.6346,113446.0
2025-06-06 15:30:00,71.3,71.49,71.27,71.42,260287.0,70.6247,70.8129,70.595,70.7436,260287.0
2025-06-09 09:30:00,71.62,71.99,71.13,71.33,74021.0,70.9417,71.3082,70.4563,70.6544,74021.0
2025-06-09 10:00:00,71.33,71.48,71.05,71.16,78544.0,70.6544,70.803,70.3771,70.486,78544.0
2025-06-09 10:30:00,71.17,71.24,70.94,71.11,85366.0,70.496,70.5653,70.2681,70.4365,85366.0
2025-06-09 11:00:00,71.13,71.24,70.98,70.98,63595.0,70.4563,70.5653,70.3077,70.3077,63595.0
2025-06-09 11:30:00,70.98,71.15,70.98,71.06,51825.0,70.3077,70.4761,70.3077,70.387,51825.0
2025-06-09 12:00:00,71.06,71.22,71.04,71.21,78564.0,70.387,70.5455,70.3672,70.5356,78564.0
2025-06-09 12:30:00,71.22,71.37,71.2,71.26,98789.0,70.5455,70.6941,70.5257,70.5851,98789.0
2025-06-09 13:00:00,71.26,71.43,71.19,71.4,75760.0,70.5851,70.7535,70.5158,70.7238,75760.0
2025-06-09 13:30:00,71.39,71.56,71.35,71.48,112869.0,70.7139,70.8823,70.6742,70.803,112869.0
2025-06-09 14:00:00,71.48,71.56,71.43,71.49,96054.0,70.803,70.8823,70.7535,70.8129,96054.0
2025-06-09 14:30:00,71.49,71.64,71.49,71.57,93151.0,70.8129,70.9615,70.8129,70.8922,93151.0
2025-06-09 15:00:00,71.58,71.61,71.28,71.34,99155.0,70.9021,70.9318,70.6049,70.6643,99155.0
2025-06-09 15:30:00,71.34,71.55,71.21,71.55,458632.0,70.6643,70.8724,70.5356,70.8724,458632.0
2025-06-10 09:30:00,71.44,72.07,71.05,72.03,163054.0,71.44,72.07,71.05,72.03,163054.0
2025-06-10 10:00:00,72.05,72.5,72.01,72.37,187253.0,72.05,72.5,72.01,72.37,187253.0
2025-06-10 10:30:00,72.36,72.74,72.3,72.56,117681.0,72.36,72.74,72.3,72.56,117681.0
2025-06-10 11:00:00,72.56,73.02,72.52,73.01,464935.0,72.56,73.02,72.52,73.01,464935.0
2025-06-10 11:30:00,73.0,73.08,72.76,72.78,312708.0,73.0,73.08,72.76,72.78,312708.0
2025-06-10 12:00:00,72.79,72.87,72.57,72.61,72296.0,72.79,72.87,72.57,72.61,72296.0
2025-06-10 12:30:00,72.6,72.96,72.6,72.87,104360.0,72.6,72.96,72.6,72.87,104360.0
2025-06-10 13:00:00,72.86,73.11,72.82,73.09,125755.0,72.86,73.11,72.82,73.09,125755.0
2025-06-10 13:30:00,73.1,73.16,72.81,72.97,156154.0,73.1,73.16,72.81,72.97,156154.0
2025-06-10 14:00:00,72.98,72.99,72.74,72.88,165309.0,72.98,72.99,72.74,72.88,165309.0
2025-06-10 14:30:00,72.87,73.09,72.86,73.04,135403.0,72.87,73.09,72.86,73.04,135403.0
2025-06-10 15:00:00,73.05,73.13,72.96,73.06,119134.0,73.05,73.13,72.96,73.06,119134.0
2025-06-10 15:30:00,73.06,73.24,72.82,73.23,420675.0,73.06,73.24,72.82,73.23,420675.0
2025-06-11 09:30:00,73.51,73.77,73.06,73.73,232189.0,73.51,73.77,73.06,73.73,232189.0
2025-06-11 10:00:00,73.73,73.9,73.53,73.83,141582.0,73.73,73.9,73.53,73.83,141582.0
2025-06-11 10:30:00,73.84,73.99,73.71,73.73,111637.0,73.84,73.99,73.71,73.73,111637.0
2025-06-11 11:00:00,73.74,73.86,73.67,73.85,152793.0,73.74,73.86,73.67,73.85,152793.0
2025-06-11 11:30:00,73.85,74.09,73.7,73.94,231068.0,73.85,74.09,73.7,73.94,231068.0
2025-06-11 12:00:00,73.95,74.04,73.66,73.74,104297.0,73.95,74.04,73.66,73.74,104297.0
2025-06-11 12:30:00,73.76,73.76,73.49,73.75,71865.0,73.76,73.76,73.49,73.75,71865.0
2025-06-11 13:00:00,73.73,73.77,73.42,73.54,60180.0,73.73,73.77,73.42,73.54,60180.0
2025-06-11 13:30:00,73.54,73.61,73.35,73.35,113602.0,73.54,73.61,73.35,73.35,113602.0
2025-06-11 14:00:00,73.36,73.38,73.0,73.24,118598.0,73.36,73.38,73.0,73.24,118598.0
2025-06-11 14:30:00,73.23,73.39,73.12,73.13,125826.0,73.23,73.39,73.12,73.13,125826.0
2025-06-11 15:00:00,73.13,73.15,72.95,73.03,119774.0,73.13,73.15,72.95,73.03,119774.0
2025-06-11 15:30:00,73.02,73.38,72.96,73.31,452883.0,73.02,73.38,72.96,73.31,452883.0
2025-06-12 09:30:00,73.13,73.13,72.07,72.52,292314.0,73.13,73.13,72.07,72.52,292314.0
2025-06-12 10:00:00,72.56,73.19,72.43,73.14,136060.0,72.56,73.19,72.43,73.14,136060.0
2025-06-12 10:30:00,73.14,73.36,72.94,72.97,164041.0,73.14,73.36,72.94,72.97,164041.0
2025-06-12 11:00:00,72.97,73.06,72.71,72.96,134485.0,72.97,73.06,72.71,72.96,134485.0
2025-06-12 11:30:00,72.98,73.03,72.78,72.81,158021.0,72.98,73.03,72.78,72.81,158021.0
2025-06-12 12:00:00,72.83,72.87,72.45,72.64,98752.0,72.83,72.87,72.45,72.64,98752.0
2025-06-12 12:30:00,72.64,72.66,71.08,71.37,1341599.0,72.64,72.66,71.08,71.37,1341599.0
2025-06-12 13:00:00,71.37,72.33,71.32,71.74,837821.0,71.37,72.33,71.32,71.74,837821.0
2025-06-12 13:30:00,71.72,72.25,71.66,72.04,454654.0,71.72,72.25,71.66,72.04,454654.0
2025-06-12 14:00:00,72.05,72.3,72.02,72.18,282618.0,72.05,72.3,72.02,72.18,282618.0
2025-06-12 14:30:00,72.15,72.28,71.76,71.79,340551.0,72.15,72.28,71.76,71.79,340551.0
2025-06-12 15:00:00,71.76,71.85,70.57,70.89,966449.0,71.76,71.85,70.57,70.89,966449.0
2025-06-12 15:30:00,70.91,71.21,70.68,71.19,746699.0,70.91,71.21,70.68,71.19,746699.0
2025-06-13 09:30:00,70.5,70.95,70.06,70.18,138408.0,70.5,70.95,70.06,70.18,138408.0
2025-06-13 10:00:00,70.21,70.9,70.21,70.58,308195.0,70.21,70.9,70.21,70.58,308195.0
2025-06-13 10:30:00,70.58,70.85,70.46,70.68,92544.0,70.58,70.85,70.46,70.68,92544.0
2025-06-13 11:00:00,70.69,70.96,70.61,70.83,80515.0,70.69,70.96,70.61,70.83,80515.0
2025-06-13 11:30:00,70.84,70.98,70.53,70.61,165305.0,70.84,70.98,70.53,70.61,165305.0
2025-06-13 12:00:00,70.6,70.63,70.3,70.35,197869.0,70.6,70.63,70.3,70.35,197869.0
2025-06-13 12:30:00,70.36,70.47,70.2,70.4,118439.0,70.36,70.47,70.2,70.4,118439.0
2025-06-13 13:00:00,70.38,70.48,70.23,70.25,102830.0,70.38,70.48,70.23,70.25,102830.0
2025-06-13 13:30:00,70.24,70.36,70.01,70.05,117691.0,70.24,70.36,70.01,70.05,117691.0
2025-06-13 14:00:00,70.03,70.19,69.82,69.85,211674.0,70.03,70.19,69.82,69.85,211674.0
2025-06-13 14:30:00,69.85,69.96,69.71,69.88,146128.0,69.85,69.96,69.71,69.88,146128.0
2025-06-13 15:00:00,69.88,69.89,69.52,69.55,138465.0,69.88,69.89,69.52,69.55,138465.0
2025-06-13 15:30:00,69.55,69.67,69.32,69.5,402562.0,69.55,69.67,69.32,69.5,402562.0
2025-06-16 09:30:00,70.18,70.37,69.66,69.87,135324.0,70.18,70.37,69.66,69.87,135324.0
2025-06-16 10:00:00,69.9,70.61,69.9,70.57,145825.0,69.9,70.61,69.9,70.57,145825.0
2025-06-16 10:30:00,70.59,70.68,70.46,70.61,151643.0,70.59,70.68,70.46,70.61,151643.0
2025-06-16 11:00:00,70.63,70.71,70.09,70.16,132207.0,70.63,70.71,70.09,70.16,132207.0
2025-06-16 11:30:00,70.15,70.18,69.65,69.67,106731.0,70.15,70.18,69.65,69.67,106731.0
2025-06-16 12:00:00,69.7,70.15,69.7,70.14,43137.0,69.7,70.15,69.7,70.14,43137.0
2025-06-16 12:30:00,70.12,70.2,70.02,70.06,71749.0,70.12,70.2,70.02,70.06,71749.0
2025-06-16 13:00:00,70.06,70.31,69.98,70.24,84266.0,70.06,70.31,69.98,70.24,84266.0
2025-06-16 13:30:00,70.23,70.31,70.18,70.22,63909.0,70.23,70.31,70.18,70.22,63909.0
2025-06-16 14:00:00,70.22,70.52,70.22,70.45,90671.0,70.22,70.52,70.22,70.45,90671.0
2025-06-16 14:30:00,70.45,70.52,70.34,70.4,77602.0,70.45,70.52,70.34,70.4,77602.0
2025-06-16 15:00:00,70.4,70.46,70.29,70.32,123657.0,70.4,70.46,70.29,70.32,123657.0
2025-06-16 15:30:00,70.32,70.7,70.23,70.66,449551.0,70.32,70.7,70.23,70.66,449551.0
2025-06-17 09:30:00,70.03,70.64,68.7,68.9,550611.0,70.03,70.64,68.7,68.9,550611.0
2025-06-17 10:00:00,68.93,69.33,68.37,69.31,543000.0,68.93,69.33,68.37,69.31,543000.0
2025-06-17 10:30:00,69.31,69.8,69.31,69.61,245329.0,69.31,69.8,69.31,69.61,245329.0
2025-06-17 11:00:00,69.59,70.11,69.51,69.92,211709.0,69.59,70.11,69.51,69.92,211709.0
2025-06-17 11:30:00,69.92,70.24,69.74,69.78,318712.0,69.92,70.24,69.74,69.78,318712.0
2025-06-17 12:00:00,69.79,70.16,69.79,70.08,65671.0,69.79,70.16,69.79,70.08,65671.0
2025-06-17 12:30:00,70.06,70.15,69.73,69.78,79182.0,70.06,70.15,69.73,69.78,79182.0
2025-06-17 13:00:00,69.79,69.89,69.55,69.59,84017.0,69.79,69.89,69.55,69.59,84017.0
2025-06-17 13:30:00,69.58,69.73,69.41,69.53,58927.0,69.58,69.73,69.41,69.53,58927.0
2025-06-17 14:00:00,69.52,69.52,69.17,69.27,95685.0,69.52,69.52,69.17,69.27,95685.0
2025-06-17 14:30:00,69.26,69.34,69.12,69.2,58985.0,69.26,69.34,69.12,69.2,58985.0
2025-06-17 15:00:00,69.2,69.21,68.97,68.98,63193.0,69.2,69.21,68.97,68.98,63193.0
2025-06-17 15:30:00,68.97,69.25,68.94,69.2,461359.0,68.97,69.25,68.94,69.2,461359.0
2025-06-18 09:30:00,69.2,69.36,68.89,69.24,96918.0,69.2,69.36,68.89,69.24,96918.0
2025-06-18 10:00:00,69.22,69.67,69.1,69.54,102846.0,69.22,69.67,69.1,69.54,102846.0
2025-06-18 10:30:00,69.54,70.02,69.52,69.94,89714.0,69.54,70.02,69.52,69.94,89714.0
2025-06-18 11:00:00,69.93,70.07,69.87,69.9,70026.0,69.93,70.07,69.87,69.9,70026.0
2025-06-18 11:30:00,69.9,69.96,69.63,69.83,128115.0,69.9,69.96,69.63,69.83,128115.0
2025-06-18 12:00:00,69.84,70.08,69.84,69.96,68104.0,69.84,70.08,69.84,69.96,68104.0
2025-06-18 12:30:00,69.97,69.99,69.75,69.8,68893.0,69.97,69.99,69.75,69.8,68893.0
2025-06-18 13:00:00,69.79,69.89,69.67,69.71,64631.0,69.79,69.89,69.67,69.71,64631.0
2025-06-18 13:30:00,69.72,69.8,69.65,69.68,52597.0,69.72,69.8,69.65,69.68,52597.0
2025-06-18 14:00:00,69.72,69.93,69.57,69.77,61118.0,69.72,69.93,69.57,69.77,61118.0
2025-06-18 14:30:00,69.77,70.03,69.56,69.59,77478.0,69.77,70.03,69.56,69.59,77478.0
2025-06-18 15:00:00,69.57,69.73,69.32,69.33,129692.0,69.57,69.73,69.32,69.33,129692.0
2025-06-18 15:30:00,69.32,69.57,69.31,69.44,416020.0,69.32,69.57,69.31,69.44,416020.0
2025-06-20 09:30:00,69.71,70.8,69.63,70.13,1048839.0,69.71,70.8,69.63,70.13,1048839.0
2025-06-20 10:00:00,70.16,70.38,70.11,70.35,119946.0,70.16,70.38,70.11,70.35,119946.0
2025-06-20 10:30:00,70.34,70.34,69.99,70.2,72405.0,70.34,70.34,69.99,70.2,72405.0
2025-06-20 11:00:00,70.19,70.21,70.03,70.16,60089.0,70.19,70.21,70.03,70.16,60089.0
2025-06-20 11:30:00,70.14,70.44,70.12,70.13,70823.0,70.14,70.44,70.12,70.13,70823.0
2025-06-20 12:00:00,70.11,70.26,69.84,69.93,55183.0,70.11,70.26,69.84,69.93,55183.0
2025-06-20 12:30:00,69.97,70.0,69.82,69.9,37971.0,69.97,70.0,69.82,69.9,37971.0
2025-06-20 13:00:00,69.9,69.96,69.66,69.73,39323.0,69.9,69.96,69.66,69.73,39323.0
2025-06-20 13:30:00,69.72,69.79,69.52,69.58,34549.0,69.72,69.79,69.52,69.58,34549.0
2025-06-20 14:00:00,69.58,69.75,69.46,69.72,50690.0,69.58,69.75,69.46,69.72,50690.0
2025-06-20 14:30:00,69.72,69.88,69.64,69.72,59250.0,69.72,69.88,69.64,69.72,59250.0
2025-06-20 15:00:00,69.71,69.8,69.6,69.65,88482.0,69.71,69.8,69.6,69.65,88482.0
2025-06-20 15:30:00,69.68,70.31,69.57,70.25,721996.0,69.68,70.31,69.57,70.25,721996.0